date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,27.8,27.85,27.73,27.8,79800.0,13.135,13.1586,13.1019,13.135,79800.0
2004-01-23 10:00:00,27.82,28.09,27.76,28.07,247300.0,13.1444,13.272,13.1161,13.2626,247300.0
2004-01-23 10:30:00,28.07,28.12,28.0,28.02,154700.0,13.2626,13.2862,13.2295,13.2389,154700.0
2004-01-23 11:00:00,28.01,28.01,27.85,27.87,59500.0,13.2342,13.2342,13.1586,13.1681,59500.0
2004-01-23 11:30:00,27.88,28.0,27.88,27.99,55400.0,13.1728,13.2295,13.1728,13.2248,55400.0
2004-01-23 12:00:00,27.98,27.98,27.82,27.86,63200.0,13.22,13.22,13.1444,13.1633,63200.0
2004-01-23 12:30:00,27.86,27.87,27.78,27.83,53400.0,13.1633,13.1681,13.1255,13.1492,53400.0
2004-01-23 13:00:00,27.85,27.9,27.84,27.9,33400.0,13.1586,13.1822,13.1539,13.1822,33400.0
2004-01-23 13:30:00,27.9,27.91,27.75,27.75,111000.0,13.1822,13.187,13.1114,13.1114,111000.0
2004-01-23 14:00:00,27.76,27.8,27.72,27.76,61500.0,13.1161,13.135,13.0972,13.1161,61500.0
2004-01-23 14:30:00,27.76,27.8,27.76,27.77,65600.0,13.1161,13.135,13.1161,13.1208,65600.0
2004-01-23 15:00:00,27.78,27.82,27.75,27.8,87600.0,13.1255,13.1444,13.1114,13.135,87600.0
2004-01-23 15:30:00,27.8,27.9,27.8,27.82,186700.0,13.135,13.1822,13.135,13.1444,186700.0
2004-01-26 09:30:00,27.85,27.93,27.76,27.89,73700.0,13.1586,13.1964,13.1161,13.1775,73700.0
2004-01-26 10:00:00,27.89,27.99,27.83,27.95,119700.0,13.1775,13.2248,13.1492,13.2059,119700.0
2004-01-26 10:30:00,27.96,28.0,27.95,27.98,82000.0,13.2106,13.2295,13.2059,13.22,82000.0
2004-01-26 11:00:00,27.99,28.0,27.89,27.95,62100.0,13.2248,13.2295,13.1775,13.2059,62100.0
2004-01-26 11:30:00,27.94,27.99,27.94,27.96,44900.0,13.2011,13.2248,13.2011,13.2106,44900.0
2004-01-26 12:00:00,27.97,28.0,27.91,27.97,56300.0,13.2153,13.2295,13.187,13.2153,56300.0
2004-01-26 12:30:00,27.99,28.0,27.92,27.97,93700.0,13.2248,13.2295,13.1917,13.2153,93700.0
2004-01-26 13:00:00,27.97,27.99,27.91,27.99,47100.0,13.2153,13.2248,13.187,13.2248,47100.0
2004-01-26 13:30:00,27.99,28.0,27.95,27.98,64600.0,13.2248,13.2295,13.2059,13.22,64600.0
2004-01-26 14:00:00,27.96,28.0,27.95,27.99,73100.0,13.2106,13.2295,13.2059,13.2248,73100.0
2004-01-26 14:30:00,27.99,28.0,27.96,28.0,101100.0,13.2248,13.2295,13.2106,13.2295,101100.0
2004-01-26 15:00:00,27.98,28.0,27.95,27.98,212700.0,13.22,13.2295,13.2059,13.22,212700.0
2004-01-26 15:30:00,27.96,28.04,27.95,27.99,229300.0,13.2106,13.2484,13.2059,13.2248,229300.0
2004-01-27 09:30:00,28.0,28.2,27.9,27.91,99400.0,13.2295,13.324,13.1822,13.187,99400.0
2004-01-27 10:00:00,27.9,27.95,27.83,27.9,82700.0,13.1822,13.2059,13.1492,13.1822,82700.0
2004-01-27 10:30:00,27.91,27.96,27.9,27.92,77800.0,13.187,13.2106,13.1822,13.1917,77800.0
2004-01-27 11:00:00,27.93,27.95,27.86,27.9,130000.0,13.1964,13.2059,13.1633,13.1822,130000.0
2004-01-27 11:30:00,27.88,27.96,27.85,27.93,68900.0,13.1728,13.2106,13.1586,13.1964,68900.0
2004-01-27 12:00:00,27.94,27.94,27.76,27.76,108300.0,13.2011,13.2011,13.1161,13.1161,108300.0
2004-01-27 12:30:00,27.75,27.81,27.61,27.61,113100.0,13.1114,13.1397,13.0452,13.0452,113100.0
2004-01-27 13:00:00,27.61,27.64,27.45,27.59,137800.0,13.0452,13.0594,12.9696,13.0358,137800.0
2004-01-27 13:30:00,27.6,27.67,27.54,27.64,120400.0,13.0405,13.0736,13.0121,13.0594,120400.0
2004-01-27 14:00:00,27.63,27.7,27.6,27.7,142900.0,13.0547,13.0877,13.0405,13.0877,142900.0
2004-01-27 14:30:00,27.74,27.77,27.63,27.66,70000.0,13.1066,13.1208,13.0547,13.0688,70000.0
2004-01-27 15:00:00,27.65,27.71,27.64,27.67,189200.0,13.0641,13.0925,13.0594,13.0736,189200.0
2004-01-27 15:30:00,27.67,27.7,27.63,27.66,197400.0,13.0736,13.0877,13.0547,13.0688,197400.0
2004-01-28 09:30:00,27.8,28.1,27.75,27.96,156000.0,13.3349,13.4788,13.3109,13.4116,156000.0
2004-01-28 10:00:00,27.92,27.97,27.79,27.81,132000.0,13.3924,13.4164,13.3301,13.3397,132000.0
2004-01-28 10:30:00,27.79,27.97,27.79,27.93,75200.0,13.3301,13.4164,13.3301,13.3972,75200.0
2004-01-28 11:00:00,27.92,27.96,27.87,27.89,74800.0,13.3924,13.4116,13.3685,13.378,74800.0
2004-01-28 11:30:00,27.89,27.91,27.76,27.78,38000.0,13.378,13.3876,13.3157,13.3253,38000.0
2004-01-28 12:00:00,27.77,27.87,27.76,27.85,55400.0,13.3205,13.3685,13.3157,13.3589,55400.0
2004-01-28 12:30:00,27.85,27.88,27.83,27.85,45900.0,13.3589,13.3732,13.3493,13.3589,45900.0
2004-01-28 13:00:00,27.85,27.9,27.81,27.9,67200.0,13.3589,13.3828,13.3397,13.3828,67200.0
2004-01-28 13:30:00,27.87,27.91,27.87,27.89,44600.0,13.3685,13.3876,13.3685,13.378,44600.0
2004-01-28 14:00:00,27.88,27.89,27.51,27.6,161600.0,13.3732,13.378,13.1958,13.2389,161600.0
2004-01-28 14:30:00,27.59,27.64,27.43,27.58,153200.0,13.2341,13.2581,13.1574,13.2293,153200.0
2004-01-28 15:00:00,27.6,27.61,27.47,27.5,149600.0,13.2389,13.2437,13.1766,13.191,149600.0
2004-01-28 15:30:00,27.55,27.63,27.5,27.6,351300.0,13.215,13.2533,13.191,13.2389,351300.0
2004-02-02 09:30:00,27.73,27.88,27.57,27.77,99300.0,13.3013,13.3732,13.2245,13.3205,99300.0
2004-02-02 10:00:00,27.74,27.88,27.74,27.88,107800.0,13.3061,13.3732,13.3061,13.3732,107800.0
2004-02-02 10:30:00,27.89,27.98,27.77,27.82,107800.0,13.378,13.4212,13.3205,13.3445,107800.0
2004-02-02 11:00:00,27.8,27.85,27.76,27.77,87100.0,13.3349,13.3589,13.3157,13.3205,87100.0
2004-02-02 11:30:00,27.78,28.11,27.77,28.11,125600.0,13.3253,13.4836,13.3205,13.4836,125600.0
2004-02-02 12:00:00,28.13,28.5,28.13,28.4,242100.0,13.4932,13.6706,13.4932,13.6227,242100.0
2004-02-02 12:30:00,28.41,28.41,28.33,28.34,116800.0,13.6275,13.6275,13.5891,13.5939,116800.0
2004-02-02 13:00:00,28.34,28.45,28.3,28.45,97100.0,13.5939,13.6467,13.5747,13.6467,97100.0
2004-02-02 13:30:00,28.47,28.51,28.39,28.51,173600.0,13.6563,13.6754,13.6179,13.6754,173600.0
2004-02-02 14:00:00,28.51,28.57,28.48,28.48,137300.0,13.6754,13.7042,13.6611,13.6611,137300.0
2004-02-02 14:30:00,28.47,28.49,28.34,28.34,334900.0,13.6563,13.6658,13.5939,13.5939,334900.0
2004-02-02 15:00:00,28.36,28.4,28.27,28.32,292000.0,13.6035,13.6227,13.5603,13.5843,292000.0
2004-02-02 15:30:00,28.32,28.35,28.2,28.31,406900.0,13.5843,13.5987,13.5267,13.5795,406900.0
2004-02-03 09:30:00,28.4,28.46,28.1,28.25,151300.0,13.6227,13.6515,13.4788,13.5507,151300.0
2004-02-03 10:00:00,28.22,28.24,28.1,28.12,131500.0,13.5363,13.5459,13.4788,13.4884,131500.0
2004-02-03 10:30:00,28.11,28.17,27.94,28.15,69000.0,13.4836,13.5124,13.402,13.5028,69000.0
2004-02-03 11:00:00,28.15,28.27,28.08,28.24,147000.0,13.5028,13.5603,13.4692,13.5459,147000.0
2004-02-03 11:30:00,28.24,28.37,28.2,28.21,123400.0,13.5459,13.6083,13.5267,13.5315,123400.0
2004-02-03 12:00:00,28.21,28.43,28.18,28.37,77500.0,13.5315,13.6371,13.5171,13.6083,77500.0
2004-02-03 12:30:00,28.38,28.42,28.28,28.28,115700.0,13.6131,13.6323,13.5651,13.5651,115700.0
2004-02-03 13:00:00,28.28,28.3,28.18,28.25,81700.0,13.5651,13.5747,13.5171,13.5507,81700.0
2004-02-03 13:30:00,28.25,28.35,28.24,28.35,61500.0,13.5507,13.5987,13.5459,13.5987,61500.0
2004-02-03 14:00:00,28.35,28.42,28.34,28.38,103000.0,13.5987,13.6323,13.5939,13.6131,103000.0
2004-02-03 14:30:00,28.38,28.42,28.18,28.4,110000.0,13.6131,13.6323,13.5171,13.6227,110000.0
2004-02-03 15:00:00,28.4,28.5,28.4,28.46,124000.0,13.6227,13.6706,13.6227,13.6515,124000.0
2004-02-03 15:30:00,28.46,28.55,28.38,28.46,281500.0,13.6515,13.6946,13.6131,13.6515,281500.0
2004-02-04 09:30:00,28.4,28.45,28.26,28.27,102500.0,13.6227,13.6467,13.5555,13.5603,102500.0
2004-02-04 10:00:00,28.27,28.44,28.25,28.42,183300.0,13.5603,13.6419,13.5507,13.6323,183300.0
2004-02-04 10:30:00,28.43,28.53,28.43,28.5,176300.0,13.6371,13.685,13.6371,13.6706,176300.0
2004-02-04 11:00:00,28.5,28.64,28.49,28.54,102500.0,13.6706,13.7378,13.6658,13.6898,102500.0
2004-02-04 11:30:00,28.54,28.75,28.54,28.68,182000.0,13.6898,13.7906,13.6898,13.757,182000.0
2004-02-04 12:00:00,28.68,28.8,28.67,28.78,57700.0,13.757,13.8145,13.7522,13.805,57700.0
2004-02-04 12:30:00,28.79,28.83,28.71,28.74,69800.0,13.8097,13.8289,13.7714,13.7858,69800.0
2004-02-04 13:00:00,28.75,28.84,28.7,28.71,173000.0,13.7906,13.8337,13.7666,13.7714,173000.0
2004-02-04 13:30:00,28.7,28.75,28.63,28.63,92100.0,13.7666,13.7906,13.733,13.733,92100.0
2004-02-04 14:00:00,28.64,28.72,28.51,28.55,244600.0,13.7378,13.7762,13.6754,13.6946,244600.0
2004-02-04 14:30:00,28.55,28.65,28.53,28.63,137200.0,13.6946,13.7426,13.685,13.733,137200.0
2004-02-04 15:00:00,28.62,28.71,28.57,28.58,243200.0,13.7282,13.7714,13.7042,13.709,243200.0
2004-02-04 15:30:00,28.57,28.6,28.46,28.48,209900.0,13.7042,13.7186,13.6515,13.6611,209900.0
2004-02-05 09:30:00,28.58,28.76,28.45,28.68,94500.0,13.709,13.7954,13.6467,13.757,94500.0
2004-02-05 10:00:00,28.68,28.76,28.63,28.74,58900.0,13.757,13.7954,13.733,13.7858,58900.0
2004-02-05 10:30:00,28.7,28.81,28.62,28.67,123100.0,13.7666,13.8193,13.7282,13.7522,123100.0
2004-02-05 11:00:00,28.66,28.93,28.66,28.92,197400.0,13.7474,13.8769,13.7474,13.8721,197400.0
2004-02-05 11:30:00,28.92,29.42,28.91,29.41,364800.0,13.8721,14.1119,13.8673,14.1071,364800.0
2004-02-05 12:00:00,29.39,29.45,29.23,29.23,155100.0,14.0976,14.1263,14.0208,14.0208,155100.0
2004-02-05 12:30:00,29.24,29.25,29.19,29.25,74500.0,14.0256,14.0304,14.0016,14.0304,74500.0
2004-02-05 13:00:00,29.25,29.3,29.23,29.27,174000.0,14.0304,14.0544,14.0208,14.04,174000.0
2004-02-05 13:30:00,29.27,29.44,29.26,29.42,163200.0,14.04,14.1215,14.0352,14.1119,163200.0
2004-02-05 14:00:00,29.42,29.42,29.26,29.26,90500.0,14.1119,14.1119,14.0352,14.0352,90500.0
2004-02-05 14:30:00,29.26,29.26,29.09,29.1,205400.0,14.0352,14.0352,13.9536,13.9584,205400.0
2004-02-05 15:00:00,29.09,29.14,29.05,29.06,173900.0,13.9536,13.9776,13.9345,13.9393,173900.0
2004-02-05 15:30:00,29.06,29.1,28.99,29.0,554200.0,13.9393,13.9584,13.9057,13.9105,554200.0
2004-02-06 09:30:00,28.85,28.99,28.85,28.92,162100.0,13.8385,13.9057,13.8385,13.8721,162100.0
2004-02-06 10:00:00,28.94,29.85,28.93,29.27,279600.0,13.8817,14.3182,13.8769,14.04,279600.0
2004-02-06 10:30:00,29.27,29.5,29.26,29.5,274100.0,14.04,14.1503,14.0352,14.1503,274100.0
2004-02-06 11:00:00,29.5,29.6,29.46,29.55,76100.0,14.1503,14.1983,14.1311,14.1743,76100.0
2004-02-06 11:30:00,29.54,29.55,29.37,29.43,68500.0,14.1695,14.1743,14.088,14.1167,68500.0
2004-02-06 12:00:00,29.4,29.47,29.3,29.3,63000.0,14.1023,14.1359,14.0544,14.0544,63000.0
2004-02-06 12:30:00,29.32,29.49,29.3,29.4,68900.0,14.064,14.1455,14.0544,14.1023,68900.0
2004-02-06 13:00:00,29.4,29.41,29.32,29.36,118100.0,14.1023,14.1071,14.064,14.0832,118100.0
2004-02-06 13:30:00,29.37,29.4,29.27,29.35,98700.0,14.088,14.1023,14.04,14.0784,98700.0
2004-02-06 14:00:00,29.37,29.41,29.3,29.32,64200.0,14.088,14.1071,14.0544,14.064,64200.0
2004-02-06 14:30:00,29.34,29.38,29.31,29.38,114800.0,14.0736,14.0928,14.0592,14.0928,114800.0
2004-02-06 15:00:00,29.37,29.39,29.3,29.36,169800.0,14.088,14.0976,14.0544,14.0832,169800.0
2004-02-06 15:30:00,29.35,29.49,29.35,29.48,305500.0,14.0784,14.1455,14.0784,14.1407,305500.0
2004-02-09 09:30:00,29.25,29.32,29.08,29.2,99100.0,14.0304,14.064,13.9489,14.0064,99100.0
2004-02-09 10:00:00,29.17,29.25,29.02,29.02,66400.0,13.992,14.0304,13.9201,13.9201,66400.0
2004-02-09 10:30:00,29.03,29.22,29.03,29.17,38000.0,13.9249,14.016,13.9249,13.992,38000.0
2004-02-09 11:00:00,29.16,29.25,29.12,29.23,54100.0,13.9872,14.0304,13.968,14.0208,54100.0
2004-02-09 11:30:00,29.21,29.21,29.1,29.17,33900.0,14.0112,14.0112,13.9584,13.992,33900.0
2004-02-09 12:00:00,29.17,29.19,29.1,29.12,48100.0,13.992,14.0016,13.9584,13.968,48100.0
2004-02-09 12:30:00,29.13,29.23,29.11,29.2,52500.0,13.9728,14.0208,13.9632,14.0064,52500.0
2004-02-09 13:00:00,29.18,29.27,29.18,29.24,40700.0,13.9968,14.04,13.9968,14.0256,40700.0
2004-02-09 13:30:00,29.24,29.29,29.23,29.25,37200.0,14.0256,14.0496,14.0208,14.0304,37200.0
2004-02-09 14:00:00,29.25,29.28,29.24,29.25,43000.0,14.0304,14.0448,14.0256,14.0304,43000.0
2004-02-09 14:30:00,29.25,29.31,29.24,29.27,44000.0,14.0304,14.0592,14.0256,14.04,44000.0
2004-02-09 15:00:00,29.27,29.38,29.25,29.32,156700.0,14.04,14.0928,14.0304,14.064,156700.0
2004-02-09 15:30:00,29.32,29.32,29.21,29.23,189100.0,14.064,14.064,14.0112,14.0208,189100.0
2004-02-10 10:00:00,29.35,29.38,29.26,29.27,42700.0,14.0784,14.0928,14.0352,14.04,42700.0
2004-02-10 10:30:00,29.26,29.31,29.14,29.27,327900.0,14.0352,14.0592,13.9776,14.04,327900.0
2004-02-10 11:00:00,29.25,29.3,29.25,29.3,164200.0,14.0304,14.0544,14.0304,14.0544,164200.0
2004-02-10 11:30:00,29.29,29.3,29.23,29.25,210800.0,14.0496,14.0544,14.0208,14.0304,210800.0
2004-02-10 12:00:00,29.24,29.25,29.12,29.15,132100.0,14.0256,14.0304,13.968,13.9824,132100.0
2004-02-10 12:30:00,29.15,29.25,29.07,29.22,110400.0,13.9824,14.0304,13.9441,14.016,110400.0
2004-02-10 13:00:00,29.22,29.25,29.15,29.2,72300.0,14.016,14.0304,13.9824,14.0064,72300.0
2004-02-10 13:30:00,29.2,29.24,29.16,29.24,36600.0,14.0064,14.0256,13.9872,14.0256,36600.0
2004-02-10 14:00:00,29.24,29.24,29.15,29.19,71700.0,14.0256,14.0256,13.9824,14.0016,71700.0
2004-02-10 14:30:00,29.19,29.35,29.17,29.35,98200.0,14.0016,14.0784,13.992,14.0784,98200.0
2004-02-10 15:00:00,29.34,29.4,29.28,29.4,93000.0,14.0736,14.1023,14.0448,14.1023,93000.0
2004-02-10 15:30:00,29.4,29.5,29.3,29.41,159500.0,14.1023,14.1503,14.0544,14.1071,159500.0
2004-02-11 09:30:00,29.2,29.2,28.76,28.76,114000.0,14.0064,14.0064,13.7954,13.7954,114000.0
2004-02-11 10:00:00,28.77,28.77,28.0,28.71,419900.0,13.8002,13.8002,13.4308,13.7714,419900.0
2004-02-11 10:30:00,28.73,28.79,28.51,28.79,166100.0,13.781,13.8097,13.6754,13.8097,166100.0
2004-02-11 11:00:00,28.79,29.0,28.78,28.86,186800.0,13.8097,13.9105,13.805,13.8433,186800.0
2004-02-11 11:30:00,28.85,28.86,28.79,28.81,111600.0,13.8385,13.8433,13.8097,13.8193,111600.0
2004-02-11 12:00:00,28.82,28.84,28.6,28.61,71700.0,13.8241,13.8337,13.7186,13.7234,71700.0
2004-02-11 12:30:00,28.6,28.82,28.6,28.8,98800.0,13.7186,13.8241,13.7186,13.8145,98800.0
2004-02-11 13:00:00,28.8,29.0,28.79,29.0,118000.0,13.8145,13.9105,13.8097,13.9105,118000.0
2004-02-11 13:30:00,28.99,29.26,28.99,29.23,138500.0,13.9057,14.0352,13.9057,14.0208,138500.0
2004-02-11 14:00:00,29.24,29.38,29.07,29.07,190300.0,14.0256,14.0928,13.9441,13.9441,190300.0
2004-02-11 14:30:00,29.0,29.08,28.84,28.85,144000.0,13.9105,13.9489,13.8337,13.8385,144000.0
2004-02-11 15:00:00,28.85,29.1,28.83,29.01,270200.0,13.8385,13.9584,13.8289,13.9153,270200.0
2004-02-11 15:30:00,29.01,29.04,28.96,29.0,300900.0,13.9153,13.9297,13.8913,13.9105,300900.0
2004-02-12 09:30:00,29.3,29.44,29.14,29.28,263300.0,14.0544,14.1215,13.9776,14.0448,263300.0
2004-02-12 10:00:00,29.28,29.75,29.28,29.75,245700.0,14.0448,14.2702,14.0448,14.2702,245700.0
2004-02-12 10:30:00,29.74,29.85,29.67,29.74,254900.0,14.2654,14.3182,14.2319,14.2654,254900.0
2004-02-12 11:00:00,29.73,29.74,29.39,29.48,153300.0,14.2606,14.2654,14.0976,14.1407,153300.0
2004-02-12 11:30:00,29.48,29.67,29.48,29.65,92800.0,14.1407,14.2319,14.1407,14.2223,92800.0
2004-02-12 12:00:00,29.68,29.83,29.66,29.81,92100.0,14.2367,14.3086,14.2271,14.299,92100.0
2004-02-12 12:30:00,29.81,29.81,29.7,29.7,74000.0,14.299,14.299,14.2462,14.2462,74000.0
2004-02-12 13:00:00,29.7,29.71,29.6,29.67,93800.0,14.2462,14.251,14.1983,14.2319,93800.0
2004-02-12 13:30:00,29.68,29.7,29.62,29.67,70700.0,14.2367,14.2462,14.2079,14.2319,70700.0
2004-02-12 14:00:00,29.67,29.69,29.53,29.53,49900.0,14.2319,14.2415,14.1647,14.1647,49900.0
2004-02-12 14:30:00,29.54,29.59,29.41,29.54,91800.0,14.1695,14.1935,14.1071,14.1695,91800.0
2004-02-12 15:00:00,29.51,29.52,29.36,29.41,121700.0,14.1551,14.1599,14.0832,14.1071,121700.0
2004-02-12 15:30:00,29.41,29.43,29.3,29.38,198000.0,14.1071,14.1167,14.0544,14.0928,198000.0
2004-02-13 09:30:00,29.43,29.68,29.39,29.62,91500.0,14.1167,14.2367,14.0976,14.2079,91500.0
2004-02-13 10:00:00,29.66,29.66,29.42,29.49,104900.0,14.2271,14.2271,14.1119,14.1455,104900.0
2004-02-13 10:30:00,29.49,29.5,29.41,29.45,137100.0,14.1455,14.1503,14.1071,14.1263,137100.0
2004-02-13 11:00:00,29.45,29.57,29.45,29.57,95800.0,14.1263,14.1839,14.1263,14.1839,95800.0
2004-02-13 11:30:00,29.57,29.67,29.57,29.6,59800.0,14.1839,14.2319,14.1839,14.1983,59800.0
2004-02-13 12:00:00,29.58,29.6,29.47,29.51,165100.0,14.1887,14.1983,14.1359,14.1551,165100.0
2004-02-13 12:30:00,29.51,29.53,29.46,29.47,159600.0,14.1551,14.1647,14.1311,14.1359,159600.0
2004-02-13 13:00:00,29.48,29.54,29.4,29.4,105900.0,14.1407,14.1695,14.1023,14.1023,105900.0
2004-02-13 13:30:00,29.4,29.44,29.32,29.33,131800.0,14.1023,14.1215,14.064,14.0688,131800.0
2004-02-13 14:00:00,29.32,29.4,29.23,29.27,116200.0,14.064,14.1023,14.0208,14.04,116200.0
2004-02-13 14:30:00,29.31,29.31,29.22,29.22,93900.0,14.0592,14.0592,14.016,14.016,93900.0
2004-02-13 15:00:00,29.22,29.34,29.2,29.34,129300.0,14.016,14.0736,14.0064,14.0736,129300.0
2004-02-13 15:30:00,29.34,29.41,29.26,29.28,227900.0,14.0736,14.1071,14.0352,14.0448,227900.0
2004-02-17 09:30:00,29.35,29.6,29.31,29.34,120300.0,14.0784,14.1983,14.0592,14.0736,120300.0
2004-02-17 10:00:00,29.33,29.52,29.21,29.44,92100.0,14.0688,14.1599,14.0112,14.1215,92100.0
2004-02-17 10:30:00,29.44,29.45,29.3,29.31,60600.0,14.1215,14.1263,14.0544,14.0592,60600.0
2004-02-17 11:00:00,29.31,29.47,29.28,29.3,65500.0,14.0592,14.1359,14.0448,14.0544,65500.0
2004-02-17 11:30:00,29.31,29.38,29.22,29.23,48600.0,14.0592,14.0928,14.016,14.0208,48600.0
2004-02-17 12:00:00,29.23,29.35,29.12,29.33,94700.0,14.0208,14.0784,13.968,14.0688,94700.0
2004-02-17 12:30:00,29.33,29.34,29.25,29.29,63500.0,14.0688,14.0736,14.0304,14.0496,63500.0
2004-02-17 13:00:00,29.29,29.36,29.26,29.26,79500.0,14.0496,14.0832,14.0352,14.0352,79500.0
2004-02-17 13:30:00,29.29,29.41,29.26,29.4,87300.0,14.0496,14.1071,14.0352,14.1023,87300.0
2004-02-17 14:00:00,29.41,29.5,29.37,29.48,156000.0,14.1071,14.1503,14.088,14.1407,156000.0
2004-02-17 14:30:00,29.47,29.77,29.47,29.7,188000.0,14.1359,14.2798,14.1359,14.2462,188000.0
2004-02-17 15:00:00,29.77,29.77,29.51,29.52,122900.0,14.2798,14.2798,14.1551,14.1599,122900.0
2004-02-17 15:30:00,29.52,29.61,29.44,29.44,268400.0,14.1599,14.2031,14.1215,14.1215,268400.0
2004-02-18 09:30:00,29.6,29.6,29.4,29.59,262100.0,14.1983,14.1983,14.1023,14.1935,262100.0
2004-02-18 10:00:00,29.58,29.73,29.58,29.73,119500.0,14.1887,14.2606,14.1887,14.2606,119500.0
2004-02-18 10:30:00,29.74,29.74,29.52,29.56,104100.0,14.2654,14.2654,14.1599,14.1791,104100.0
2004-02-18 11:00:00,29.55,29.61,29.55,29.57,71200.0,14.1743,14.2031,14.1743,14.1839,71200.0
2004-02-18 11:30:00,29.57,29.61,29.56,29.6,77000.0,14.1839,14.2031,14.1791,14.1983,77000.0
2004-02-18 12:00:00,29.58,29.63,29.56,29.57,143400.0,14.1887,14.2127,14.1791,14.1839,143400.0
2004-02-18 12:30:00,29.58,29.6,29.45,29.46,99900.0,14.1887,14.1983,14.1263,14.1311,99900.0
2004-02-18 13:00:00,29.46,29.52,29.45,29.46,75600.0,14.1311,14.1599,14.1263,14.1311,75600.0
2004-02-18 13:30:00,29.48,29.55,29.46,29.54,82900.0,14.1407,14.1743,14.1311,14.1695,82900.0
2004-02-18 14:00:00,29.55,29.58,29.25,29.33,153600.0,14.1743,14.1887,14.0304,14.0688,153600.0
2004-02-18 14:30:00,29.33,29.34,29.26,29.33,81500.0,14.0688,14.0736,14.0352,14.0688,81500.0
2004-02-18 15:00:00,29.33,29.37,29.28,29.33,155500.0,14.0688,14.088,14.0448,14.0688,155500.0
2004-02-18 15:30:00,29.33,29.38,29.28,29.34,193900.0,14.0688,14.0928,14.0448,14.0736,193900.0
2004-02-19 09:30:00,29.31,29.56,29.31,29.56,64300.0,14.0592,14.1791,14.0592,14.1791,64300.0
2004-02-19 10:00:00,29.56,29.61,29.44,29.46,154100.0,14.1791,14.2031,14.1215,14.1311,154100.0
2004-02-19 10:30:00,29.46,29.51,29.38,29.38,105300.0,14.1311,14.1551,14.0928,14.0928,105300.0
2004-02-19 11:00:00,29.38,29.51,29.37,29.45,86200.0,14.0928,14.1551,14.088,14.1263,86200.0
2004-02-19 11:30:00,29.45,29.45,29.37,29.4,106900.0,14.1263,14.1263,14.088,14.1023,106900.0
2004-02-19 12:00:00,29.4,29.44,29.32,29.35,115400.0,14.1023,14.1215,14.064,14.0784,115400.0
2004-02-19 12:30:00,29.35,29.36,29.27,29.35,82100.0,14.0784,14.0832,14.04,14.0784,82100.0
2004-02-19 13:00:00,29.35,29.35,29.3,29.35,80000.0,14.0784,14.0784,14.0544,14.0784,80000.0
2004-02-19 13:30:00,29.33,29.36,29.25,29.29,669800.0,14.0688,14.0832,14.0304,14.0496,669800.0
2004-02-19 14:00:00,29.27,29.3,29.21,29.3,128300.0,14.04,14.0544,14.0112,14.0544,128300.0
2004-02-19 14:30:00,29.3,29.32,29.15,29.27,117000.0,14.0544,14.064,13.9824,14.04,117000.0
2004-02-19 15:00:00,29.27,29.3,29.15,29.15,105700.0,14.04,14.0544,13.9824,13.9824,105700.0
2004-02-19 15:30:00,29.15,29.25,29.01,29.15,330500.0,13.9824,14.0304,13.9153,13.9824,330500.0
2004-02-20 09:30:00,29.15,29.19,28.97,28.97,262600.0,13.9824,14.0016,13.8961,13.8961,262600.0
2004-02-20 10:00:00,28.97,29.01,28.72,28.74,212100.0,13.8961,13.9153,13.7762,13.7858,212100.0
2004-02-20 10:30:00,28.74,28.74,28.35,28.56,220700.0,13.7858,13.7858,13.5987,13.6994,220700.0
2004-02-20 11:00:00,28.56,28.7,28.45,28.5,133400.0,13.6994,13.7666,13.6467,13.6706,133400.0
2004-02-20 11:30:00,28.47,28.56,28.4,28.42,258500.0,13.6563,13.6994,13.6227,13.6323,258500.0
2004-02-20 12:00:00,28.41,28.43,28.32,28.36,178300.0,13.6275,13.6371,13.5843,13.6035,178300.0
2004-02-20 12:30:00,28.36,28.36,28.2,28.29,350500.0,13.6035,13.6035,13.5267,13.5699,350500.0
2004-02-20 13:00:00,28.3,28.37,28.28,28.36,173900.0,13.5747,13.6083,13.5651,13.6035,173900.0
2004-02-20 13:30:00,28.36,28.5,28.36,28.46,240500.0,13.6035,13.6706,13.6035,13.6515,240500.0
2004-02-20 14:00:00,28.47,28.62,28.35,28.55,363400.0,13.6563,13.7282,13.5987,13.6946,363400.0
2004-02-20 14:30:00,28.55,28.56,28.46,28.55,381000.0,13.6946,13.6994,13.6515,13.6946,381000.0
2004-02-20 15:00:00,28.56,28.61,28.5,28.58,249200.0,13.6994,13.7234,13.6706,13.709,249200.0
2004-02-20 15:30:00,28.59,28.59,28.46,28.52,352200.0,13.7138,13.7138,13.6515,13.6802,352200.0
2004-02-23 09:30:00,28.55,28.58,28.47,28.49,74400.0,13.6946,13.709,13.6563,13.6658,74400.0
2004-02-23 10:00:00,28.49,28.55,28.48,28.55,100500.0,13.6658,13.6946,13.6611,13.6946,100500.0
2004-02-23 10:30:00,28.55,28.71,28.52,28.61,141000.0,13.6946,13.7714,13.6802,13.7234,141000.0
2004-02-23 11:00:00,28.62,28.64,28.5,28.5,101300.0,13.7282,13.7378,13.6706,13.6706,101300.0
2004-02-23 11:30:00,28.5,28.55,28.46,28.46,82100.0,13.6706,13.6946,13.6515,13.6515,82100.0
2004-02-23 12:00:00,28.48,28.59,28.46,28.55,65800.0,13.6611,13.7138,13.6515,13.6946,65800.0
2004-02-23 12:30:00,28.53,28.55,28.49,28.5,97800.0,13.685,13.6946,13.6658,13.6706,97800.0
2004-02-23 13:00:00,28.5,28.57,28.46,28.48,71300.0,13.6706,13.7042,13.6515,13.6611,71300.0
2004-02-23 13:30:00,28.5,28.5,28.38,28.47,73100.0,13.6706,13.6706,13.6131,13.6563,73100.0
2004-02-23 14:00:00,28.46,28.47,28.3,28.39,78500.0,13.6515,13.6563,13.5747,13.6179,78500.0
2004-02-23 14:30:00,28.36,28.4,28.34,28.35,126100.0,13.6035,13.6227,13.5939,13.5987,126100.0
2004-02-23 15:00:00,28.36,28.45,28.31,28.38,133300.0,13.6035,13.6467,13.5795,13.6131,133300.0
2004-02-23 15:30:00,28.38,28.45,28.34,28.41,334000.0,13.6131,13.6467,13.5939,13.6275,334000.0
2004-02-24 09:30:00,28.35,28.44,28.25,28.34,190600.0,13.5987,13.6419,13.5507,13.5939,190600.0
2004-02-24 10:00:00,28.33,28.46,28.26,28.46,131400.0,13.5891,13.6515,13.5555,13.6515,131400.0
2004-02-24 10:30:00,28.46,28.57,28.46,28.49,144000.0,13.6515,13.7042,13.6515,13.6658,144000.0
2004-02-24 11:00:00,28.49,28.5,28.4,28.48,92500.0,13.6658,13.6706,13.6227,13.6611,92500.0
2004-02-24 11:30:00,28.49,28.52,28.45,28.51,370000.0,13.6658,13.6802,13.6467,13.6754,370000.0
2004-02-24 12:00:00,28.53,28.66,28.5,28.65,118000.0,13.685,13.7474,13.6706,13.7426,118000.0
2004-02-24 12:30:00,28.65,28.83,28.6,28.75,220500.0,13.7426,13.8289,13.7186,13.7906,220500.0
2004-02-24 13:00:00,28.75,29.01,28.75,28.99,166700.0,13.7906,13.9153,13.7906,13.9057,166700.0
2004-02-24 13:30:00,29.0,29.05,28.98,28.99,139900.0,13.9105,13.9345,13.9009,13.9057,139900.0
2004-02-24 14:00:00,28.98,28.99,28.79,28.79,165800.0,13.9009,13.9057,13.8097,13.8097,165800.0
2004-02-24 14:30:00,28.8,28.86,28.72,28.8,199700.0,13.8145,13.8433,13.7762,13.8145,199700.0
2004-02-24 15:00:00,28.8,28.92,28.8,28.92,137900.0,13.8145,13.8721,13.8145,13.8721,137900.0
2004-02-24 15:30:00,28.93,29.0,28.91,28.96,353000.0,13.8769,13.9105,13.8673,13.8913,353000.0
2004-02-25 09:30:00,29.0,29.07,28.95,29.01,259800.0,13.9105,13.9441,13.8865,13.9153,259800.0
2004-02-25 10:00:00,29.01,29.03,28.96,29.0,203400.0,13.9153,13.9249,13.8913,13.9105,203400.0
2004-02-25 10:30:00,29.0,29.03,28.95,29.0,366500.0,13.9105,13.9249,13.8865,13.9105,366500.0
2004-02-25 11:00:00,29.0,29.06,28.98,29.0,142300.0,13.9105,13.9393,13.9009,13.9105,142300.0
2004-02-25 11:30:00,29.0,29.03,28.98,29.03,145200.0,13.9105,13.9249,13.9009,13.9249,145200.0
2004-02-25 12:00:00,29.05,29.17,29.01,29.04,76900.0,13.9345,13.992,13.9153,13.9297,76900.0
2004-02-25 12:30:00,29.04,29.15,29.03,29.14,94100.0,13.9297,13.9824,13.9249,13.9776,94100.0
2004-02-25 13:00:00,29.14,29.16,29.1,29.13,73800.0,13.9776,13.9872,13.9584,13.9728,73800.0
2004-02-25 13:30:00,29.13,29.19,29.1,29.12,87100.0,13.9728,14.0016,13.9584,13.968,87100.0
2004-02-25 14:00:00,29.13,29.16,29.09,29.13,130200.0,13.9728,13.9872,13.9536,13.9728,130200.0
2004-02-25 14:30:00,29.13,29.16,29.05,29.13,121300.0,13.9728,13.9872,13.9345,13.9728,121300.0
2004-02-25 15:00:00,29.12,29.18,29.06,29.15,213700.0,13.968,13.9968,13.9393,13.9824,213700.0
2004-02-25 15:30:00,29.15,29.18,29.09,29.14,240000.0,13.9824,13.9968,13.9536,13.9776,240000.0
2004-02-26 09:30:00,29.01,29.09,28.85,28.87,189500.0,14.0061,14.0447,13.9288,13.9385,189500.0
2004-02-26 10:00:00,28.89,28.9,28.8,28.86,89000.0,13.9481,13.953,13.9047,13.9336,89000.0
2004-02-26 10:30:00,28.86,28.9,28.65,28.77,113400.0,13.9336,13.953,13.8323,13.8902,113400.0
2004-02-26 11:00:00,28.77,28.82,28.75,28.79,43200.0,13.8902,13.9143,13.8805,13.8998,43200.0
2004-02-26 11:30:00,28.79,28.81,28.74,28.8,35100.0,13.8998,13.9095,13.8757,13.9047,35100.0
2004-02-26 12:00:00,28.81,28.87,28.78,28.86,59800.0,13.9095,13.9385,13.895,13.9336,59800.0
2004-02-26 12:30:00,28.86,28.92,28.83,28.9,86000.0,13.9336,13.9626,13.9192,13.953,86000.0
2004-02-26 13:00:00,28.9,28.92,28.86,28.86,49600.0,13.953,13.9626,13.9336,13.9336,49600.0
2004-02-26 13:30:00,28.85,28.87,28.78,28.78,122500.0,13.9288,13.9385,13.895,13.895,122500.0
2004-02-26 14:00:00,28.77,28.78,28.72,28.76,67400.0,13.8902,13.895,13.866,13.8854,67400.0
2004-02-26 14:30:00,28.76,28.8,28.74,28.78,91700.0,13.8854,13.9047,13.8757,13.895,91700.0
2004-02-26 15:00:00,28.78,28.8,28.74,28.78,126300.0,13.895,13.9047,13.8757,13.895,126300.0
2004-02-26 15:30:00,28.78,28.8,28.67,28.74,397200.0,13.895,13.9047,13.8419,13.8757,397200.0
2004-02-27 09:30:00,0.01,28.95,0.01,28.62,126300.0,0.0048,13.9771,0.0048,13.8178,126300.0
2004-02-27 10:00:00,28.62,28.95,28.62,28.88,211800.0,13.8178,13.9771,13.8178,13.9433,211800.0
2004-02-27 10:30:00,28.89,29.05,28.89,28.98,154500.0,13.9481,14.0254,13.9481,13.9916,154500.0
2004-02-27 11:00:00,28.98,28.99,28.8,28.81,86500.0,13.9916,13.9964,13.9047,13.9095,86500.0
2004-02-27 11:30:00,28.81,28.82,28.51,28.55,91900.0,13.9095,13.9143,13.7647,13.784,91900.0
2004-02-27 12:00:00,28.56,28.72,28.55,28.72,78500.0,13.7888,13.866,13.784,13.866,78500.0
2004-02-27 12:30:00,28.72,28.72,28.65,28.66,42200.0,13.866,13.866,13.8323,13.8371,42200.0
2004-02-27 13:00:00,28.65,28.69,28.6,28.64,65300.0,13.8323,13.8516,13.8081,13.8274,65300.0
2004-02-27 13:30:00,28.62,28.7,28.61,28.68,42000.0,13.8178,13.8564,13.8129,13.8467,42000.0
2004-02-27 14:00:00,28.68,28.8,28.68,28.72,46800.0,13.8467,13.9047,13.8467,13.866,46800.0
2004-02-27 14:30:00,28.73,28.73,28.65,28.65,268000.0,13.8709,13.8709,13.8323,13.8323,268000.0
2004-02-27 15:00:00,28.64,28.65,28.58,28.62,185700.0,13.8274,13.8323,13.7985,13.8178,185700.0
2004-02-27 15:30:00,28.62,28.65,28.45,28.55,187800.0,13.8178,13.8323,13.7357,13.784,187800.0
2004-03-01 09:30:00,28.7,28.7,28.35,28.36,224100.0,13.8564,13.8564,13.6874,13.6922,224100.0
2004-03-01 10:00:00,28.46,28.5,28.34,28.49,163500.0,13.7405,13.7598,13.6826,13.755,163500.0
2004-03-01 10:30:00,28.49,28.49,28.4,28.48,89700.0,13.755,13.755,13.7116,13.7502,89700.0
2004-03-01 11:00:00,28.47,28.48,28.37,28.48,72800.0,13.7453,13.7502,13.6971,13.7502,72800.0
2004-03-01 11:30:00,28.46,28.49,28.4,28.44,123900.0,13.7405,13.755,13.7116,13.7309,123900.0
2004-03-01 12:00:00,28.44,28.49,28.37,28.38,289900.0,13.7309,13.755,13.6971,13.7019,289900.0
2004-03-01 12:30:00,28.37,28.44,28.36,28.44,43200.0,13.6971,13.7309,13.6922,13.7309,43200.0
2004-03-01 13:00:00,28.44,28.45,28.34,28.4,82700.0,13.7309,13.7357,13.6826,13.7116,82700.0
2004-03-01 13:30:00,28.4,28.4,28.35,28.37,106200.0,13.7116,13.7116,13.6874,13.6971,106200.0
2004-03-01 14:00:00,28.37,28.4,28.36,28.4,153100.0,13.6971,13.7116,13.6922,13.7116,153100.0
2004-03-01 14:30:00,28.39,28.43,28.39,28.41,190900.0,13.7067,13.726,13.7067,13.7164,190900.0
2004-03-01 15:00:00,28.42,28.46,28.38,28.45,287800.0,13.7212,13.7405,13.7019,13.7357,287800.0
2004-03-01 15:30:00,28.45,28.49,28.36,28.41,312100.0,13.7357,13.755,13.6922,13.7164,312100.0
2004-03-02 09:30:00,28.5,28.51,28.08,28.43,150200.0,13.7598,13.7647,13.5571,13.726,150200.0
2004-03-02 10:00:00,28.44,28.63,28.29,28.6,132000.0,13.7309,13.8226,13.6584,13.8081,132000.0
2004-03-02 10:30:00,28.59,28.63,28.53,28.63,186300.0,13.8033,13.8226,13.7743,13.8226,186300.0
2004-03-02 11:00:00,28.63,28.64,28.53,28.57,91300.0,13.8226,13.8274,13.7743,13.7936,91300.0
2004-03-02 11:30:00,28.57,28.57,28.4,28.5,80200.0,13.7936,13.7936,13.7116,13.7598,80200.0
2004-03-02 12:00:00,28.5,28.55,28.32,28.39,97900.0,13.7598,13.784,13.6729,13.7067,97900.0
2004-03-02 12:30:00,28.4,28.47,28.38,28.45,48200.0,13.7116,13.7453,13.7019,13.7357,48200.0
2004-03-02 13:00:00,28.44,28.47,28.4,28.42,79300.0,13.7309,13.7453,13.7116,13.7212,79300.0
2004-03-02 13:30:00,28.42,28.43,28.25,28.33,140900.0,13.7212,13.726,13.6391,13.6778,140900.0
2004-03-02 14:00:00,28.33,28.46,28.33,28.45,180600.0,13.6778,13.7405,13.6778,13.7357,180600.0
2004-03-02 14:30:00,28.46,28.53,28.39,28.49,141900.0,13.7405,13.7743,13.7067,13.755,141900.0
2004-03-02 15:00:00,28.47,28.51,28.41,28.46,163600.0,13.7453,13.7647,13.7164,13.7405,163600.0
2004-03-02 15:30:00,28.45,28.52,28.4,28.42,156200.0,13.7357,13.7695,13.7116,13.7212,156200.0
2004-03-03 09:30:00,28.35,28.59,28.35,28.51,190200.0,13.6874,13.8033,13.6874,13.7647,190200.0
2004-03-03 10:00:00,28.53,28.63,28.46,28.53,113300.0,13.7743,13.8226,13.7405,13.7743,113300.0
2004-03-03 10:30:00,28.54,28.65,28.53,28.55,83600.0,13.7791,13.8323,13.7743,13.784,83600.0
2004-03-03 11:00:00,28.56,28.97,28.5,28.89,170600.0,13.7888,13.9867,13.7598,13.9481,170600.0
2004-03-03 11:30:00,28.88,28.89,28.71,28.76,87700.0,13.9433,13.9481,13.8612,13.8854,87700.0
2004-03-03 12:00:00,28.76,28.8,28.67,28.73,94900.0,13.8854,13.9047,13.8419,13.8709,94900.0
2004-03-03 12:30:00,28.77,28.85,28.68,28.69,104900.0,13.8902,13.9288,13.8467,13.8516,104900.0
2004-03-03 13:00:00,28.69,28.9,28.68,28.9,65600.0,13.8516,13.953,13.8467,13.953,65600.0
2004-03-03 13:30:00,28.91,29.0,28.87,28.95,325800.0,13.9578,14.0012,13.9385,13.9771,325800.0
2004-03-03 14:00:00,28.95,28.97,28.87,28.88,110200.0,13.9771,13.9867,13.9385,13.9433,110200.0
2004-03-03 14:30:00,28.87,28.93,28.83,28.91,87100.0,13.9385,13.9674,13.9192,13.9578,87100.0
2004-03-03 15:00:00,28.91,28.97,28.89,28.94,166000.0,13.9578,13.9867,13.9481,13.9723,166000.0
2004-03-03 15:30:00,28.94,28.94,28.86,28.92,231900.0,13.9723,13.9723,13.9336,13.9626,231900.0
2004-03-04 09:30:00,29.45,29.45,29.25,29.39,301900.0,14.2185,14.2185,14.1219,14.1895,301900.0
2004-03-04 10:00:00,29.39,29.43,29.26,29.34,139300.0,14.1895,14.2088,14.1268,14.1654,139300.0
2004-03-04 10:30:00,29.35,29.45,29.34,29.43,169700.0,14.1702,14.2185,14.1654,14.2088,169700.0
2004-03-04 11:00:00,29.43,29.47,29.41,29.46,130700.0,14.2088,14.2281,14.1992,14.2233,130700.0
2004-03-04 11:30:00,29.46,29.46,29.37,29.39,261300.0,14.2233,14.2233,14.1799,14.1895,261300.0
2004-03-04 12:00:00,29.39,29.48,29.38,29.46,230100.0,14.1895,14.233,14.1847,14.2233,230100.0
2004-03-04 12:30:00,29.47,29.48,29.42,29.44,125100.0,14.2281,14.233,14.204,14.2137,125100.0
2004-03-04 13:00:00,29.45,29.49,29.42,29.48,70900.0,14.2185,14.2378,14.204,14.233,70900.0
2004-03-04 13:30:00,29.49,29.49,29.43,29.44,78000.0,14.2378,14.2378,14.2088,14.2137,78000.0
2004-03-04 14:00:00,29.44,29.5,29.41,29.41,101200.0,14.2137,14.2426,14.1992,14.1992,101200.0
2004-03-04 14:30:00,29.41,29.46,29.37,29.42,157000.0,14.1992,14.2233,14.1799,14.204,157000.0
2004-03-04 15:00:00,29.42,29.42,29.24,29.28,241300.0,14.204,14.204,14.1171,14.1364,241300.0
2004-03-04 15:30:00,29.28,29.34,29.27,29.3,225700.0,14.1364,14.1654,14.1316,14.1461,225700.0
2004-03-05 09:30:00,29.2,29.24,29.01,29.08,121800.0,14.0978,14.1171,14.0061,14.0399,121800.0
2004-03-05 10:00:00,29.08,29.3,29.07,29.23,112700.0,14.0399,14.1461,14.035,14.1123,112700.0
2004-03-05 10:30:00,29.24,29.37,29.15,29.19,84100.0,14.1171,14.1799,14.0737,14.093,84100.0
2004-03-05 11:00:00,29.19,29.31,29.02,29.3,82500.0,14.093,14.1509,14.0109,14.1461,82500.0
2004-03-05 11:30:00,29.33,29.48,29.3,29.4,73100.0,14.1606,14.233,14.1461,14.1944,73100.0
2004-03-05 12:00:00,29.4,29.6,29.4,29.53,184200.0,14.1944,14.2909,14.1944,14.2571,184200.0
2004-03-05 12:30:00,29.54,29.63,29.4,29.54,133700.0,14.2619,14.3054,14.1944,14.2619,133700.0
2004-03-05 13:00:00,29.52,29.64,29.48,29.63,109400.0,14.2523,14.3102,14.233,14.3054,109400.0
2004-03-05 13:30:00,29.62,29.65,29.55,29.62,88200.0,14.3006,14.3151,14.2668,14.3006,88200.0
2004-03-05 14:00:00,29.62,29.7,29.48,29.48,119700.0,14.3006,14.3392,14.233,14.233,119700.0
2004-03-05 14:30:00,29.47,29.54,29.4,29.44,137600.0,14.2281,14.2619,14.1944,14.2137,137600.0
2004-03-05 15:00:00,29.46,29.57,29.39,29.51,135800.0,14.2233,14.2764,14.1895,14.2475,135800.0
2004-03-05 15:30:00,29.52,29.54,29.49,29.5,123600.0,14.2523,14.2619,14.2378,14.2426,123600.0
2004-03-08 09:30:00,29.2,29.44,29.15,29.35,171000.0,14.0978,14.2137,14.0737,14.1702,171000.0
2004-03-08 10:00:00,29.34,29.36,29.15,29.22,69600.0,14.1654,14.175,14.0737,14.1074,69600.0
2004-03-08 10:30:00,29.18,29.33,29.16,29.32,73900.0,14.0881,14.1606,14.0785,14.1557,73900.0
2004-03-08 11:00:00,29.32,29.37,29.26,29.31,118900.0,14.1557,14.1799,14.1268,14.1509,118900.0
2004-03-08 11:30:00,29.3,29.4,29.26,29.37,110200.0,14.1461,14.1944,14.1268,14.1799,110200.0
2004-03-08 12:00:00,29.38,29.49,29.33,29.49,104600.0,14.1847,14.2378,14.1606,14.2378,104600.0
2004-03-08 12:30:00,29.49,29.53,29.44,29.53,119000.0,14.2378,14.2571,14.2137,14.2571,119000.0
2004-03-08 13:00:00,29.52,29.58,29.51,29.53,77800.0,14.2523,14.2813,14.2475,14.2571,77800.0
2004-03-08 13:30:00,29.53,29.64,29.53,29.55,124200.0,14.2571,14.3102,14.2571,14.2668,124200.0
2004-03-08 14:00:00,29.55,29.62,29.51,29.53,117100.0,14.2668,14.3006,14.2475,14.2571,117100.0
2004-03-08 14:30:00,29.54,29.6,29.54,29.6,197200.0,14.2619,14.2909,14.2619,14.2909,197200.0
2004-03-08 15:00:00,29.6,29.63,29.5,29.61,184100.0,14.2909,14.3054,14.2426,14.2957,184100.0
2004-03-08 15:30:00,29.61,29.65,29.52,29.52,262800.0,14.2957,14.3151,14.2523,14.2523,262800.0
2004-03-09 09:30:00,29.57,29.69,29.44,29.66,146700.0,14.2764,14.3344,14.2137,14.3199,146700.0
2004-03-09 10:00:00,29.68,29.75,29.5,29.52,129500.0,14.3295,14.3633,14.2426,14.2523,129500.0
2004-03-09 10:30:00,29.5,29.51,29.39,29.43,108500.0,14.2426,14.2475,14.1895,14.2088,108500.0
2004-03-09 11:00:00,29.45,29.53,29.42,29.53,112100.0,14.2185,14.2571,14.204,14.2571,112100.0
2004-03-09 11:30:00,29.53,29.53,29.44,29.47,64500.0,14.2571,14.2571,14.2137,14.2281,64500.0
2004-03-09 12:00:00,29.47,29.48,29.4,29.45,61400.0,14.2281,14.233,14.1944,14.2185,61400.0
2004-03-09 12:30:00,29.45,29.56,29.43,29.5,84800.0,14.2185,14.2716,14.2088,14.2426,84800.0
2004-03-09 13:00:00,29.5,29.64,29.5,29.61,86500.0,14.2426,14.3102,14.2426,14.2957,86500.0
2004-03-09 13:30:00,29.61,29.67,29.58,29.58,93800.0,14.2957,14.3247,14.2813,14.2813,93800.0
2004-03-09 14:00:00,29.58,29.64,29.56,29.59,76300.0,14.2813,14.3102,14.2716,14.2861,76300.0
2004-03-09 14:30:00,29.6,29.6,29.29,29.29,125500.0,14.2909,14.2909,14.1412,14.1412,125500.0
2004-03-09 15:00:00,29.29,29.34,29.17,29.23,162800.0,14.1412,14.1654,14.0833,14.1123,162800.0
2004-03-09 15:30:00,29.23,29.37,29.22,29.31,234700.0,14.1123,14.1799,14.1074,14.1509,234700.0
2004-03-10 09:30:00,29.2,29.42,29.05,29.42,155400.0,14.0978,14.204,14.0254,14.204,155400.0
2004-03-10 10:00:00,29.47,29.47,29.25,29.33,70000.0,14.2281,14.2281,14.1219,14.1606,70000.0
2004-03-10 10:30:00,29.33,29.45,29.33,29.4,82400.0,14.1606,14.2185,14.1606,14.1944,82400.0
2004-03-10 11:00:00,29.4,29.52,29.4,29.5,55200.0,14.1944,14.2523,14.1944,14.2426,55200.0
2004-03-10 11:30:00,29.5,29.52,29.41,29.41,62300.0,14.2426,14.2523,14.1992,14.1992,62300.0
2004-03-10 12:00:00,29.41,29.47,29.37,29.41,66200.0,14.1992,14.2281,14.1799,14.1992,66200.0
2004-03-10 12:30:00,29.41,29.5,29.41,29.49,99700.0,14.1992,14.2426,14.1992,14.2378,99700.0
2004-03-10 13:00:00,29.49,29.53,29.4,29.45,128400.0,14.2378,14.2571,14.1944,14.2185,128400.0
2004-03-10 13:30:00,29.45,29.48,29.44,29.45,121500.0,14.2185,14.233,14.2137,14.2185,121500.0
2004-03-10 14:00:00,29.44,29.53,29.44,29.46,87000.0,14.2137,14.2571,14.2137,14.2233,87000.0
2004-03-10 14:30:00,29.45,29.46,29.37,29.37,99000.0,14.2185,14.2233,14.1799,14.1799,99000.0
2004-03-10 15:00:00,29.37,29.39,29.05,29.1,147700.0,14.1799,14.1895,14.0254,14.0495,147700.0
2004-03-10 15:30:00,29.08,29.17,29.02,29.02,205900.0,14.0399,14.0833,14.0109,14.0109,205900.0
2004-03-11 09:30:00,28.9,29.12,28.75,29.02,122800.0,13.953,14.0592,13.8805,14.0109,122800.0
2004-03-11 10:00:00,29.01,29.01,28.8,28.96,99000.0,14.0061,14.0061,13.9047,13.9819,99000.0
2004-03-11 10:30:00,28.96,28.96,28.61,28.7,180900.0,13.9819,13.9819,13.8129,13.8564,180900.0
2004-03-11 11:00:00,28.7,28.76,28.64,28.76,102100.0,13.8564,13.8854,13.8274,13.8854,102100.0
2004-03-11 11:30:00,28.76,28.98,28.74,28.98,134000.0,13.8854,13.9916,13.8757,13.9916,134000.0
2004-03-11 12:00:00,28.97,29.09,28.95,29.02,127900.0,13.9867,14.0447,13.9771,14.0109,127900.0
2004-03-11 12:30:00,29.02,29.15,28.98,29.13,97300.0,14.0109,14.0737,13.9916,14.064,97300.0
2004-03-11 13:00:00,29.13,29.27,29.11,29.26,76400.0,14.064,14.1316,14.0543,14.1268,76400.0
2004-03-11 13:30:00,29.26,29.4,29.25,29.32,194300.0,14.1268,14.1944,14.1219,14.1557,194300.0
2004-03-11 14:00:00,29.33,29.46,29.31,29.45,114600.0,14.1606,14.2233,14.1509,14.2185,114600.0
2004-03-11 14:30:00,29.44,29.48,29.4,29.43,231300.0,14.2137,14.233,14.1944,14.2088,231300.0
2004-03-11 15:00:00,29.43,29.49,29.38,29.41,345600.0,14.2088,14.2378,14.1847,14.1992,345600.0
2004-03-11 15:30:00,29.37,29.37,29.18,29.25,472400.0,14.1799,14.1799,14.0881,14.1219,472400.0
2004-03-12 09:30:00,29.3,29.58,29.18,29.52,408600.0,14.1461,14.2813,14.0881,14.2523,408600.0
2004-03-12 10:00:00,29.51,29.56,29.02,29.02,479900.0,14.2475,14.2716,14.0109,14.0109,479900.0
2004-03-12 10:30:00,29.02,29.12,28.89,28.96,220800.0,14.0109,14.0592,13.9481,13.9819,220800.0
2004-03-12 11:00:00,28.96,29.3,28.92,29.3,200500.0,13.9819,14.1461,13.9626,14.1461,200500.0
2004-03-12 11:30:00,29.3,29.43,29.27,29.4,232500.0,14.1461,14.2088,14.1316,14.1944,232500.0
2004-03-12 12:00:00,29.39,29.48,29.39,29.48,87200.0,14.1895,14.233,14.1895,14.233,87200.0
2004-03-12 12:30:00,29.47,29.51,29.39,29.43,117000.0,14.2281,14.2475,14.1895,14.2088,117000.0
2004-03-12 13:00:00,29.42,29.49,29.4,29.45,322000.0,14.204,14.2378,14.1944,14.2185,322000.0
2004-03-12 13:30:00,29.43,29.43,29.36,29.39,131700.0,14.2088,14.2088,14.175,14.1895,131700.0
2004-03-12 14:00:00,29.39,29.55,29.38,29.54,125100.0,14.1895,14.2668,14.1847,14.2619,125100.0
2004-03-12 14:30:00,29.55,29.63,29.47,29.48,220400.0,14.2668,14.3054,14.2281,14.233,220400.0
2004-03-12 15:00:00,29.48,29.69,29.46,29.61,181700.0,14.233,14.3344,14.2233,14.2957,181700.0
2004-03-12 15:30:00,29.61,29.63,29.51,29.6,212900.0,14.2957,14.3054,14.2475,14.2909,212900.0
2004-03-15 09:30:00,29.7,29.7,29.5,29.5,153700.0,14.3392,14.3392,14.2426,14.2426,153700.0
2004-03-15 10:00:00,29.5,29.53,29.1,29.11,188100.0,14.2426,14.2571,14.0495,14.0543,188100.0
2004-03-15 10:30:00,29.11,29.12,28.95,28.96,217500.0,14.0543,14.0592,13.9771,13.9819,217500.0
2004-03-15 11:00:00,28.95,29.12,28.94,29.11,114400.0,13.9771,14.0592,13.9723,14.0543,114400.0
2004-03-15 11:30:00,29.12,29.12,28.85,28.94,92300.0,14.0592,14.0592,13.9288,13.9723,92300.0
2004-03-15 12:00:00,28.94,29.01,28.94,28.98,204900.0,13.9723,14.0061,13.9723,13.9916,204900.0
2004-03-15 12:30:00,28.96,29.05,28.93,29.05,101300.0,13.9819,14.0254,13.9674,14.0254,101300.0
2004-03-15 13:00:00,29.04,29.12,29.03,29.08,170800.0,14.0205,14.0592,14.0157,14.0399,170800.0
2004-03-15 13:30:00,29.09,29.11,29.01,29.08,310000.0,14.0447,14.0543,14.0061,14.0399,310000.0
2004-03-15 14:00:00,29.07,29.15,29.02,29.03,106000.0,14.035,14.0737,14.0109,14.0157,106000.0
2004-03-15 14:30:00,29.07,29.12,29.05,29.06,209400.0,14.035,14.0592,14.0254,14.0302,209400.0
2004-03-15 15:00:00,29.07,29.11,29.02,29.06,219000.0,14.035,14.0543,14.0109,14.0302,219000.0
2004-03-15 15:30:00,29.05,29.06,28.99,28.99,340300.0,14.0254,14.0302,13.9964,13.9964,340300.0
2004-03-16 09:30:00,29.27,29.3,29.15,29.25,263000.0,14.1316,14.1461,14.0737,14.1219,263000.0
2004-03-16 10:00:00,29.25,29.25,29.08,29.14,101100.0,14.1219,14.1219,14.0399,14.0688,101100.0
2004-03-16 10:30:00,29.12,29.19,29.1,29.15,174000.0,14.0592,14.093,14.0495,14.0737,174000.0
2004-03-16 11:00:00,29.17,29.24,29.13,29.24,96800.0,14.0833,14.1171,14.064,14.1171,96800.0
2004-03-16 11:30:00,29.24,29.25,29.15,29.18,100200.0,14.1171,14.1219,14.0737,14.0881,100200.0
2004-03-16 12:00:00,29.18,29.24,29.15,29.2,95400.0,14.0881,14.1171,14.0737,14.0978,95400.0
2004-03-16 12:30:00,29.19,29.2,29.1,29.11,136100.0,14.093,14.0978,14.0495,14.0543,136100.0
2004-03-16 13:00:00,29.12,29.18,29.1,29.15,732800.0,14.0592,14.0881,14.0495,14.0737,732800.0
2004-03-16 13:30:00,29.15,29.24,29.15,29.22,63800.0,14.0737,14.1171,14.0737,14.1074,63800.0
2004-03-16 14:00:00,29.21,29.24,29.04,29.21,129100.0,14.1026,14.1171,14.0205,14.1026,129100.0
2004-03-16 14:30:00,29.2,29.23,28.94,29.02,239100.0,14.0978,14.1123,13.9723,14.0109,239100.0
2004-03-16 15:00:00,29.02,29.12,28.99,29.09,182000.0,14.0109,14.0592,13.9964,14.0447,182000.0
2004-03-16 15:30:00,29.15,29.23,29.09,29.18,209100.0,14.0737,14.1123,14.0447,14.0881,209100.0
2004-03-17 09:30:00,29.26,29.51,29.26,29.5,182700.0,14.1268,14.2475,14.1268,14.2426,182700.0
2004-03-17 10:00:00,29.5,29.53,29.3,29.31,135000.0,14.2426,14.2571,14.1461,14.1509,135000.0
2004-03-17 10:30:00,29.3,29.35,29.28,29.31,108700.0,14.1461,14.1702,14.1364,14.1509,108700.0
2004-03-17 11:00:00,29.31,29.41,29.3,29.37,73200.0,14.1509,14.1992,14.1461,14.1799,73200.0
2004-03-17 11:30:00,29.35,29.75,29.35,29.69,178300.0,14.1702,14.3633,14.1702,14.3344,178300.0
2004-03-17 12:00:00,29.69,29.73,29.61,29.64,65500.0,14.3344,14.3537,14.2957,14.3102,65500.0
2004-03-17 12:30:00,29.64,29.69,29.64,29.67,49100.0,14.3102,14.3344,14.3102,14.3247,49100.0
2004-03-17 13:00:00,29.68,29.68,29.56,29.58,49000.0,14.3295,14.3295,14.2716,14.2813,49000.0
2004-03-17 13:30:00,29.58,29.8,29.56,29.73,138100.0,14.2813,14.3875,14.2716,14.3537,138100.0
2004-03-17 14:00:00,29.75,30.15,29.7,29.74,142400.0,14.3633,14.5565,14.3392,14.3585,142400.0
2004-03-17 14:30:00,29.75,29.84,29.71,29.73,103200.0,14.3633,14.4068,14.344,14.3537,103200.0
2004-03-17 15:00:00,29.74,29.77,29.64,29.76,195500.0,14.3585,14.373,14.3102,14.3682,195500.0
2004-03-17 15:30:00,29.77,29.93,29.77,29.82,340600.0,14.373,14.4502,14.373,14.3971,340600.0
2004-03-18 09:30:00,29.7,29.74,29.6,29.73,122600.0,14.3392,14.3585,14.2909,14.3537,122600.0
2004-03-18 10:00:00,29.71,29.72,29.41,29.59,148900.0,14.344,14.3488,14.1992,14.2861,148900.0
2004-03-18 10:30:00,29.6,29.6,29.42,29.5,81500.0,14.2909,14.2909,14.204,14.2426,81500.0
2004-03-18 11:00:00,29.48,29.48,29.25,29.32,81000.0,14.233,14.233,14.1219,14.1557,81000.0
2004-03-18 11:30:00,29.34,29.46,29.33,29.46,121300.0,14.1654,14.2233,14.1606,14.2233,121300.0
2004-03-18 12:00:00,29.45,29.5,29.38,29.4,97400.0,14.2185,14.2426,14.1847,14.1944,97400.0
2004-03-18 12:30:00,29.4,29.61,29.39,29.61,77900.0,14.1944,14.2957,14.1895,14.2957,77900.0
2004-03-18 13:00:00,29.59,29.9,29.47,29.6,170600.0,14.2861,14.4358,14.2281,14.2909,170600.0
2004-03-18 13:30:00,29.59,29.65,29.48,29.56,43500.0,14.2861,14.3151,14.233,14.2716,43500.0
2004-03-18 14:00:00,29.57,29.65,29.51,29.51,35200.0,14.2764,14.3151,14.2475,14.2475,35200.0
2004-03-18 14:30:00,29.51,29.58,29.48,29.57,42500.0,14.2475,14.2813,14.233,14.2764,42500.0
2004-03-18 15:00:00,29.57,29.72,29.57,29.72,62000.0,14.2764,14.3488,14.2764,14.3488,62000.0
2004-03-18 15:30:00,29.73,29.76,29.67,29.68,126200.0,14.3537,14.3682,14.3247,14.3295,126200.0
2004-03-19 09:30:00,29.5,29.57,29.39,29.44,334100.0,14.2426,14.2764,14.1895,14.2137,334100.0
2004-03-19 10:00:00,29.44,29.5,29.39,29.41,91600.0,14.2137,14.2426,14.1895,14.1992,91600.0
2004-03-19 10:30:00,29.4,29.5,29.39,29.41,80000.0,14.1944,14.2426,14.1895,14.1992,80000.0
2004-03-19 11:00:00,29.41,29.6,29.4,29.56,158200.0,14.1992,14.2909,14.1944,14.2716,158200.0
2004-03-19 11:30:00,29.58,29.6,29.51,29.52,57900.0,14.2813,14.2909,14.2475,14.2523,57900.0
2004-03-19 12:00:00,29.52,29.57,29.48,29.53,28500.0,14.2523,14.2764,14.233,14.2571,28500.0
2004-03-19 12:30:00,29.53,29.53,29.5,29.52,24100.0,14.2571,14.2571,14.2426,14.2523,24100.0
2004-03-19 13:00:00,29.53,29.55,29.5,29.5,115500.0,14.2571,14.2668,14.2426,14.2426,115500.0
2004-03-19 13:30:00,29.5,29.53,29.46,29.48,74200.0,14.2426,14.2571,14.2233,14.233,74200.0
2004-03-19 14:00:00,29.48,29.5,29.45,29.45,102900.0,14.233,14.2426,14.2185,14.2185,102900.0
2004-03-19 14:30:00,29.46,29.47,29.42,29.42,107100.0,14.2233,14.2281,14.204,14.204,107100.0
2004-03-19 15:00:00,29.42,29.46,29.4,29.45,155900.0,14.204,14.2233,14.1944,14.2185,155900.0
2004-03-19 15:30:00,29.45,29.54,29.4,29.49,320800.0,14.2185,14.2619,14.1944,14.2378,320800.0
2004-03-22 09:30:00,29.32,29.47,29.14,29.14,167800.0,14.1557,14.2281,14.0688,14.0688,167800.0
2004-03-22 10:00:00,29.12,29.12,28.88,29.02,169800.0,14.0592,14.0592,13.9433,14.0109,169800.0
2004-03-22 10:30:00,29.01,29.12,28.96,29.05,90600.0,14.0061,14.0592,13.9819,14.0254,90600.0
2004-03-22 11:00:00,29.05,29.08,28.96,29.04,58800.0,14.0254,14.0399,13.9819,14.0205,58800.0
2004-03-22 11:30:00,29.03,29.07,28.8,28.85,125500.0,14.0157,14.035,13.9047,13.9288,125500.0
2004-03-22 12:00:00,28.86,28.87,28.75,28.78,101600.0,13.9336,13.9385,13.8805,13.895,101600.0
2004-03-22 12:30:00,28.78,28.83,28.71,28.74,99100.0,13.895,13.9192,13.8612,13.8757,99100.0
2004-03-22 13:00:00,28.74,28.82,28.7,28.74,100700.0,13.8757,13.9143,13.8564,13.8757,100700.0
2004-03-22 13:30:00,28.74,28.81,28.65,28.68,89600.0,13.8757,13.9095,13.8323,13.8467,89600.0
2004-03-22 14:00:00,28.67,28.71,28.58,28.67,99700.0,13.8419,13.8612,13.7985,13.8419,99700.0
2004-03-22 14:30:00,28.68,28.81,28.65,28.66,87000.0,13.8467,13.9095,13.8323,13.8371,87000.0
2004-03-22 15:00:00,28.66,28.8,28.6,28.62,232900.0,13.8371,13.9047,13.8081,13.8178,232900.0
2004-03-22 15:30:00,28.62,28.65,28.5,28.61,419600.0,13.8178,13.8323,13.7598,13.8129,419600.0
2004-03-23 09:30:00,28.77,28.77,28.37,28.61,176900.0,13.8902,13.8902,13.6971,13.8129,176900.0
2004-03-23 10:00:00,28.61,28.8,28.55,28.78,173000.0,13.8129,13.9047,13.784,13.895,173000.0
2004-03-23 10:30:00,28.79,28.9,28.78,28.87,131100.0,13.8998,13.953,13.895,13.9385,131100.0
2004-03-23 11:00:00,28.88,28.9,28.81,28.85,71400.0,13.9433,13.953,13.9095,13.9288,71400.0
2004-03-23 11:30:00,28.85,28.94,28.8,28.92,69100.0,13.9288,13.9723,13.9047,13.9626,69100.0
2004-03-23 12:00:00,28.88,28.93,28.77,28.79,69500.0,13.9433,13.9674,13.8902,13.8998,69500.0
2004-03-23 12:30:00,28.78,28.78,28.6,28.74,92800.0,13.895,13.895,13.8081,13.8757,92800.0
2004-03-23 13:00:00,28.75,28.85,28.74,28.79,36000.0,13.8805,13.9288,13.8757,13.8998,36000.0
2004-03-23 13:30:00,28.78,28.91,28.77,28.88,63800.0,13.895,13.9578,13.8902,13.9433,63800.0
2004-03-23 14:00:00,28.9,28.95,28.84,28.86,80800.0,13.953,13.9771,13.924,13.9336,80800.0
2004-03-23 14:30:00,28.88,28.9,28.76,28.85,97100.0,13.9433,13.953,13.8854,13.9288,97100.0
2004-03-23 15:00:00,28.84,28.86,28.73,28.81,181200.0,13.924,13.9336,13.8709,13.9095,181200.0
2004-03-23 15:30:00,28.81,28.89,28.66,28.7,215600.0,13.9095,13.9481,13.8371,13.8564,215600.0
2004-03-24 09:30:00,28.65,28.69,28.3,28.37,146200.0,13.8323,13.8516,13.6633,13.6971,146200.0
2004-03-24 10:00:00,28.37,28.37,28.14,28.15,177400.0,13.6971,13.6971,13.586,13.5909,177400.0
2004-03-24 10:30:00,28.14,28.37,28.05,28.37,208000.0,13.586,13.6971,13.5426,13.6971,208000.0
2004-03-24 11:00:00,28.37,28.38,28.12,28.31,190900.0,13.6971,13.7019,13.5764,13.6681,190900.0
2004-03-24 11:30:00,28.32,28.51,28.28,28.5,112500.0,13.6729,13.7647,13.6536,13.7598,112500.0
2004-03-24 12:00:00,28.51,28.6,28.42,28.45,100300.0,13.7647,13.8081,13.7212,13.7357,100300.0
2004-03-24 12:30:00,28.45,28.49,28.31,28.37,60700.0,13.7357,13.755,13.6681,13.6971,60700.0
2004-03-24 13:00:00,28.34,28.4,28.28,28.35,64100.0,13.6826,13.7116,13.6536,13.6874,64100.0
2004-03-24 13:30:00,28.35,28.44,28.28,28.41,74300.0,13.6874,13.7309,13.6536,13.7164,74300.0
2004-03-24 14:00:00,28.41,28.62,28.39,28.62,113500.0,13.7164,13.8178,13.7067,13.8178,113500.0
2004-03-24 14:30:00,28.62,28.75,28.62,28.73,108200.0,13.8178,13.8805,13.8178,13.8709,108200.0
2004-03-24 15:00:00,28.75,28.75,28.48,28.5,139800.0,13.8805,13.8805,13.7502,13.7598,139800.0
2004-03-24 15:30:00,28.51,28.58,28.37,28.47,341800.0,13.7647,13.7985,13.6971,13.7453,341800.0
2004-03-25 09:30:00,28.5,28.58,28.22,28.4,234400.0,13.7598,13.7985,13.6246,13.7116,234400.0
2004-03-25 10:00:00,28.4,28.4,28.05,28.26,219000.0,13.7116,13.7116,13.5426,13.644,219000.0
2004-03-25 10:30:00,28.25,28.28,28.14,28.24,110000.0,13.6391,13.6536,13.586,13.6343,110000.0
2004-03-25 11:00:00,28.25,28.35,28.13,28.35,80400.0,13.6391,13.6874,13.5812,13.6874,80400.0
2004-03-25 11:30:00,28.35,28.35,28.25,28.27,148100.0,13.6874,13.6874,13.6391,13.6488,148100.0
2004-03-25 12:00:00,28.27,28.44,28.27,28.44,130000.0,13.6488,13.7309,13.6488,13.7309,130000.0
2004-03-25 12:30:00,28.44,28.53,28.4,28.42,135500.0,13.7309,13.7743,13.7116,13.7212,135500.0
2004-03-25 13:00:00,28.42,28.48,28.31,28.42,129900.0,13.7212,13.7502,13.6681,13.7212,129900.0
2004-03-25 13:30:00,28.42,28.5,28.4,28.5,68300.0,13.7212,13.7598,13.7116,13.7598,68300.0
2004-03-25 14:00:00,28.5,28.66,28.46,28.64,106300.0,13.7598,13.8371,13.7405,13.8274,106300.0
2004-03-25 14:30:00,28.64,28.65,28.51,28.6,163500.0,13.8274,13.8323,13.7647,13.8081,163500.0
2004-03-25 15:00:00,28.58,28.7,28.56,28.67,174600.0,13.7985,13.8564,13.7888,13.8419,174600.0
2004-03-25 15:30:00,28.68,28.7,28.44,28.49,267100.0,13.8467,13.8564,13.7309,13.755,267100.0
2004-03-26 09:30:00,28.5,28.5,28.2,28.26,100000.0,13.7598,13.7598,13.615,13.644,100000.0
2004-03-26 10:00:00,28.26,28.43,28.26,28.31,64300.0,13.644,13.726,13.644,13.6681,64300.0
2004-03-26 10:30:00,28.3,28.47,28.22,28.43,119000.0,13.6633,13.7453,13.6246,13.726,119000.0
2004-03-26 11:00:00,28.42,28.69,28.41,28.65,127500.0,13.7212,13.8516,13.7164,13.8323,127500.0
2004-03-26 11:30:00,28.66,28.79,28.66,28.7,87400.0,13.8371,13.8998,13.8371,13.8564,87400.0
2004-03-26 12:00:00,28.7,28.7,28.52,28.52,40800.0,13.8564,13.8564,13.7695,13.7695,40800.0
2004-03-26 12:30:00,28.52,28.55,28.4,28.5,42600.0,13.7695,13.784,13.7116,13.7598,42600.0
2004-03-26 13:00:00,28.49,28.51,28.45,28.47,132000.0,13.755,13.7647,13.7357,13.7453,132000.0
2004-03-26 13:30:00,28.47,28.49,28.38,28.39,81100.0,13.7453,13.755,13.7019,13.7067,81100.0
2004-03-26 14:00:00,28.4,28.49,28.4,28.48,44900.0,13.7116,13.755,13.7116,13.7502,44900.0
2004-03-26 14:30:00,28.48,28.5,28.44,28.5,96300.0,13.7502,13.7598,13.7309,13.7598,96300.0
2004-03-26 15:00:00,28.5,28.6,28.5,28.52,148600.0,13.7598,13.8081,13.7598,13.7695,148600.0
2004-03-26 15:30:00,28.52,28.53,28.3,28.31,316400.0,13.7695,13.7743,13.6633,13.6681,316400.0
2004-03-29 09:30:00,28.5,28.74,28.5,28.7,134900.0,13.7598,13.8757,13.7598,13.8564,134900.0
2004-03-29 10:00:00,28.74,28.74,28.6,28.64,261300.0,13.8757,13.8757,13.8081,13.8274,261300.0
2004-03-29 10:30:00,28.64,28.7,28.64,28.7,73200.0,13.8274,13.8564,13.8274,13.8564,73200.0
2004-03-29 11:00:00,28.7,28.79,28.64,28.75,61500.0,13.8564,13.8998,13.8274,13.8805,61500.0
2004-03-29 11:30:00,28.75,28.84,28.67,28.83,118700.0,13.8805,13.924,13.8419,13.9192,118700.0
2004-03-29 12:00:00,28.84,29.0,28.84,28.98,59000.0,13.924,14.0012,13.924,13.9916,59000.0
2004-03-29 12:30:00,28.99,29.0,28.92,28.96,48200.0,13.9964,14.0012,13.9626,13.9819,48200.0
2004-03-29 13:00:00,28.93,28.98,28.85,28.97,45900.0,13.9674,13.9916,13.9288,13.9867,45900.0
2004-03-29 13:30:00,28.98,29.06,28.94,29.04,69800.0,13.9916,14.0302,13.9723,14.0205,69800.0
2004-03-29 14:00:00,29.0,29.0,28.97,29.0,80700.0,14.0012,14.0012,13.9867,14.0012,80700.0
2004-03-29 14:30:00,29.0,29.0,28.96,28.99,76200.0,14.0012,14.0012,13.9819,13.9964,76200.0
2004-03-29 15:00:00,28.99,29.06,28.98,29.05,185800.0,13.9964,14.0302,13.9916,14.0254,185800.0
2004-03-29 15:30:00,29.05,29.05,28.85,28.94,179800.0,14.0254,14.0254,13.9288,13.9723,179800.0
2004-03-30 09:30:00,29.05,29.42,29.02,29.42,264200.0,14.0254,14.204,14.0109,14.204,264200.0
2004-03-30 10:00:00,29.43,29.54,29.26,29.51,249000.0,14.2088,14.2619,14.1268,14.2475,249000.0
2004-03-30 10:30:00,29.49,29.63,29.45,29.61,163200.0,14.2378,14.3054,14.2185,14.2957,163200.0
2004-03-30 11:00:00,29.58,29.63,29.55,29.57,100400.0,14.2813,14.3054,14.2668,14.2764,100400.0
2004-03-30 11:30:00,29.56,29.6,29.54,29.57,83600.0,14.2716,14.2909,14.2619,14.2764,83600.0
2004-03-30 12:00:00,29.54,29.63,29.5,29.57,87100.0,14.2619,14.3054,14.2426,14.2764,87100.0
2004-03-30 12:30:00,29.58,29.64,29.57,29.61,76900.0,14.2813,14.3102,14.2764,14.2957,76900.0
2004-03-30 13:00:00,29.6,29.66,29.59,29.62,137800.0,14.2909,14.3199,14.2861,14.3006,137800.0
2004-03-30 13:30:00,29.63,29.66,29.6,29.65,155400.0,14.3054,14.3199,14.2909,14.3151,155400.0
2004-03-30 14:00:00,29.65,29.67,29.62,29.65,140000.0,14.3151,14.3247,14.3006,14.3151,140000.0
2004-03-30 14:30:00,29.65,29.7,29.62,29.67,197300.0,14.3151,14.3392,14.3006,14.3247,197300.0
2004-03-30 15:00:00,29.67,29.82,29.56,29.76,448500.0,14.3247,14.3971,14.2716,14.3682,448500.0
2004-03-30 15:30:00,29.76,29.81,29.65,29.67,306400.0,14.3682,14.3923,14.3151,14.3247,306400.0
2004-03-31 09:30:00,29.8,29.8,29.6,29.73,311900.0,14.3875,14.3875,14.2909,14.3537,311900.0
2004-03-31 10:00:00,29.71,29.74,29.55,29.7,205900.0,14.344,14.3585,14.2668,14.3392,205900.0
2004-03-31 10:30:00,29.7,29.72,29.66,29.7,89300.0,14.3392,14.3488,14.3199,14.3392,89300.0
2004-03-31 11:00:00,29.69,29.8,29.69,29.78,174900.0,14.3344,14.3875,14.3344,14.3778,174900.0
2004-03-31 11:30:00,29.78,29.95,29.77,29.95,293300.0,14.3778,14.4599,14.373,14.4599,293300.0
2004-03-31 12:00:00,29.93,29.98,29.91,29.94,146100.0,14.4502,14.4744,14.4406,14.4551,146100.0
2004-03-31 12:30:00,29.94,30.0,29.93,29.99,1058900.0,14.4551,14.484,14.4502,14.4792,1058900.0
2004-03-31 13:00:00,29.99,30.1,29.92,30.03,798900.0,14.4792,14.5323,14.4454,14.4985,798900.0
2004-03-31 13:30:00,30.04,30.23,30.04,30.19,246500.0,14.5033,14.5951,14.5033,14.5758,246500.0
2004-03-31 14:00:00,30.2,30.36,30.19,30.29,266300.0,14.5806,14.6578,14.5758,14.624,266300.0
2004-03-31 14:30:00,30.29,30.37,30.27,30.36,234900.0,14.624,14.6627,14.6144,14.6578,234900.0
2004-03-31 15:00:00,30.36,30.63,30.3,30.36,550900.0,14.6578,14.7882,14.6289,14.6578,550900.0
2004-03-31 15:30:00,30.37,30.38,30.18,30.19,468000.0,14.6627,14.6675,14.5709,14.5758,468000.0
2004-04-01 09:30:00,29.99,30.21,29.97,30.18,264800.0,14.4792,14.5854,14.4695,14.5709,264800.0
2004-04-01 10:00:00,30.2,30.49,30.16,30.31,323900.0,14.5806,14.7206,14.5613,14.6337,323900.0
2004-04-01 10:30:00,30.33,30.41,30.28,30.33,203700.0,14.6434,14.682,14.6192,14.6434,203700.0
2004-04-01 11:00:00,30.32,30.45,30.3,30.41,227500.0,14.6385,14.7013,14.6289,14.682,227500.0
2004-04-01 11:30:00,30.42,30.47,30.39,30.46,147300.0,14.6868,14.7109,14.6723,14.7061,147300.0
2004-04-01 12:00:00,30.45,30.47,30.39,30.4,120400.0,14.7013,14.7109,14.6723,14.6772,120400.0
2004-04-01 12:30:00,30.39,30.42,30.31,30.37,93900.0,14.6723,14.6868,14.6337,14.6627,93900.0
2004-04-01 13:00:00,30.37,30.45,30.35,30.44,138500.0,14.6627,14.7013,14.653,14.6965,138500.0
2004-04-01 13:30:00,30.42,30.64,30.39,30.55,292200.0,14.6868,14.793,14.6723,14.7496,292200.0
2004-04-01 14:00:00,30.55,30.58,30.5,30.55,136800.0,14.7496,14.7641,14.7254,14.7496,136800.0
2004-04-01 14:30:00,30.54,30.59,30.4,30.46,162200.0,14.7447,14.7689,14.6772,14.7061,162200.0
2004-04-01 15:00:00,30.44,30.55,30.43,30.45,185600.0,14.6965,14.7496,14.6916,14.7013,185600.0
2004-04-01 15:30:00,30.44,30.55,30.41,30.43,314700.0,14.6965,14.7496,14.682,14.6916,314700.0
2004-04-02 09:30:00,30.47,30.7,30.47,30.66,218000.0,14.7109,14.822,14.7109,14.8027,218000.0
2004-04-02 10:00:00,30.66,30.79,30.55,30.79,167700.0,14.8027,14.8654,14.7496,14.8654,167700.0
2004-04-02 10:30:00,30.81,31.0,30.73,30.96,564800.0,14.8751,14.9668,14.8365,14.9475,564800.0
2004-04-02 11:00:00,30.97,30.98,30.59,30.61,210700.0,14.9523,14.9572,14.7689,14.7785,210700.0
2004-04-02 11:30:00,30.61,30.68,30.57,30.59,89800.0,14.7785,14.8123,14.7592,14.7689,89800.0
2004-04-02 12:00:00,30.59,30.6,30.39,30.47,112400.0,14.7689,14.7737,14.6723,14.7109,112400.0
2004-04-02 12:30:00,30.47,30.51,30.35,30.45,82100.0,14.7109,14.7303,14.653,14.7013,82100.0
2004-04-02 13:00:00,30.45,30.5,30.44,30.48,140400.0,14.7013,14.7254,14.6965,14.7158,140400.0
2004-04-02 13:30:00,30.48,30.49,30.41,30.47,66600.0,14.7158,14.7206,14.682,14.7109,66600.0
2004-04-02 14:00:00,30.47,30.54,30.33,30.34,217700.0,14.7109,14.7447,14.6434,14.6482,217700.0
2004-04-02 14:30:00,30.33,30.38,30.2,30.28,230100.0,14.6434,14.6675,14.5806,14.6192,230100.0
2004-04-02 15:00:00,30.28,30.35,30.19,30.35,182000.0,14.6192,14.653,14.5758,14.653,182000.0
2004-04-02 15:30:00,30.35,30.46,30.34,30.45,265600.0,14.653,14.7061,14.6482,14.7013,265600.0
2004-04-05 09:30:00,30.44,30.44,30.29,30.4,118700.0,14.6965,14.6965,14.624,14.6772,118700.0
2004-04-05 10:00:00,30.41,30.5,30.31,30.32,125400.0,14.682,14.7254,14.6337,14.6385,125400.0
2004-04-05 10:30:00,30.3,30.31,30.08,30.18,146800.0,14.6289,14.6337,14.5227,14.5709,146800.0
2004-04-05 11:00:00,30.17,30.35,30.17,30.32,112100.0,14.5661,14.653,14.5661,14.6385,112100.0
2004-04-05 11:30:00,30.32,30.4,30.17,30.2,121200.0,14.6385,14.6772,14.5661,14.5806,121200.0
2004-04-05 12:00:00,30.21,30.26,30.16,30.26,92600.0,14.5854,14.6096,14.5613,14.6096,92600.0
2004-04-05 12:30:00,30.26,30.35,30.2,30.26,104700.0,14.6096,14.653,14.5806,14.6096,104700.0
2004-04-05 13:00:00,30.26,30.26,30.2,30.25,69300.0,14.6096,14.6096,14.5806,14.6047,69300.0
2004-04-05 13:30:00,30.25,30.28,30.2,30.25,307500.0,14.6047,14.6192,14.5806,14.6047,307500.0
2004-04-05 14:00:00,30.26,30.36,30.24,30.35,126600.0,14.6096,14.6578,14.5999,14.653,126600.0
2004-04-05 14:30:00,30.34,30.48,30.34,30.42,207800.0,14.6482,14.7158,14.6482,14.6868,207800.0
2004-04-05 15:00:00,30.42,30.46,30.38,30.39,216800.0,14.6868,14.7061,14.6675,14.6723,216800.0
2004-04-05 15:30:00,30.39,30.49,30.39,30.44,196600.0,14.6723,14.7206,14.6723,14.6965,196600.0
2004-04-06 09:30:00,30.5,30.61,30.42,30.52,125700.0,14.7254,14.7785,14.6868,14.7351,125700.0
2004-04-06 10:00:00,30.53,30.66,30.52,30.58,119600.0,14.7399,14.8027,14.7351,14.7641,119600.0
2004-04-06 10:30:00,30.59,30.63,30.51,30.55,131700.0,14.7689,14.7882,14.7303,14.7496,131700.0
2004-04-06 11:00:00,30.54,30.57,30.39,30.44,160400.0,14.7447,14.7592,14.6723,14.6965,160400.0
2004-04-06 11:30:00,30.43,30.44,30.31,30.36,110500.0,14.6916,14.6965,14.6337,14.6578,110500.0
2004-04-06 12:00:00,30.36,30.38,30.16,30.16,91300.0,14.6578,14.6675,14.5613,14.5613,91300.0
2004-04-06 12:30:00,30.16,30.25,30.15,30.25,70000.0,14.5613,14.6047,14.5565,14.6047,70000.0
2004-04-06 13:00:00,30.26,30.35,30.25,30.33,50100.0,14.6096,14.653,14.6047,14.6434,50100.0
2004-04-06 13:30:00,30.34,30.36,30.33,30.33,56800.0,14.6482,14.6578,14.6434,14.6434,56800.0
2004-04-06 14:00:00,30.34,30.43,30.33,30.42,50900.0,14.6482,14.6916,14.6434,14.6868,50900.0
2004-04-06 14:30:00,30.42,30.6,30.41,30.58,150200.0,14.6868,14.7737,14.682,14.7641,150200.0
2004-04-06 15:00:00,30.59,30.67,30.52,30.67,203800.0,14.7689,14.8075,14.7351,14.8075,203800.0
2004-04-06 15:30:00,30.67,30.67,30.58,30.6,114400.0,14.8075,14.8075,14.7641,14.7737,114400.0
2004-04-07 09:30:00,30.64,30.64,30.4,30.41,97200.0,14.793,14.793,14.6772,14.682,97200.0
2004-04-07 10:00:00,30.42,30.56,30.35,30.52,118000.0,14.6868,14.7544,14.653,14.7351,118000.0
2004-04-07 10:30:00,30.51,30.55,30.38,30.38,87400.0,14.7303,14.7496,14.6675,14.6675,87400.0
2004-04-07 11:00:00,30.38,30.44,30.34,30.43,89600.0,14.6675,14.6965,14.6482,14.6916,89600.0
2004-04-07 11:30:00,30.42,30.43,30.37,30.38,47700.0,14.6868,14.6916,14.6627,14.6675,47700.0
2004-04-07 12:00:00,30.37,30.48,30.32,30.45,67600.0,14.6627,14.7158,14.6385,14.7013,67600.0
2004-04-07 12:30:00,30.48,30.51,30.4,30.42,40300.0,14.7158,14.7303,14.6772,14.6868,40300.0
2004-04-07 13:00:00,30.4,30.43,30.31,30.31,55300.0,14.6772,14.6916,14.6337,14.6337,55300.0
2004-04-07 13:30:00,30.3,30.31,30.18,30.24,73000.0,14.6289,14.6337,14.5709,14.5999,73000.0
2004-04-07 14:00:00,30.24,30.25,30.19,30.22,67800.0,14.5999,14.6047,14.5758,14.5902,67800.0
2004-04-07 14:30:00,30.21,30.48,30.21,30.48,72600.0,14.5854,14.7158,14.5854,14.7158,72600.0
2004-04-07 15:00:00,30.48,30.57,30.45,30.5,111900.0,14.7158,14.7592,14.7013,14.7254,111900.0
2004-04-07 15:30:00,30.52,30.52,30.33,30.34,149500.0,14.7351,14.7351,14.6434,14.6482,149500.0
2004-04-08 09:30:00,30.5,30.71,30.5,30.54,106000.0,14.7254,14.8268,14.7254,14.7447,106000.0
2004-04-08 10:00:00,30.55,30.57,30.42,30.52,127900.0,14.7496,14.7592,14.6868,14.7351,127900.0
2004-04-08 10:30:00,30.52,30.6,30.5,30.51,142100.0,14.7351,14.7737,14.7254,14.7303,142100.0
2004-04-08 11:00:00,30.51,30.53,30.34,30.34,343100.0,14.7303,14.7399,14.6482,14.6482,343100.0
2004-04-08 11:30:00,30.35,30.37,30.3,30.33,100200.0,14.653,14.6627,14.6289,14.6434,100200.0
2004-04-08 12:00:00,30.33,30.39,30.31,30.34,111100.0,14.6434,14.6723,14.6337,14.6482,111100.0
2004-04-08 12:30:00,30.34,30.34,30.25,30.29,30300.0,14.6482,14.6482,14.6047,14.624,30300.0
2004-04-08 13:00:00,30.29,30.34,30.25,30.27,28700.0,14.624,14.6482,14.6047,14.6144,28700.0
2004-04-08 13:30:00,30.25,30.3,30.25,30.29,25400.0,14.6047,14.6289,14.6047,14.624,25400.0
2004-04-08 14:00:00,30.29,30.3,30.15,30.21,84900.0,14.624,14.6289,14.5565,14.5854,84900.0
2004-04-08 14:30:00,30.2,30.29,30.18,30.21,97300.0,14.5806,14.624,14.5709,14.5854,97300.0
2004-04-08 15:00:00,30.23,30.3,30.15,30.23,87200.0,14.5951,14.6289,14.5565,14.5951,87200.0
2004-04-08 15:30:00,30.23,30.26,30.16,30.2,131900.0,14.5951,14.6096,14.5613,14.5806,131900.0
2004-04-12 09:30:00,30.17,30.48,30.15,30.36,101100.0,14.5661,14.7158,14.5565,14.6578,101100.0
2004-04-12 10:00:00,30.36,30.4,30.3,30.3,79200.0,14.6578,14.6772,14.6289,14.6289,79200.0
2004-04-12 10:30:00,30.3,30.38,30.3,30.35,80500.0,14.6289,14.6675,14.6289,14.653,80500.0
2004-04-12 11:00:00,30.35,30.35,30.29,30.33,38800.0,14.653,14.653,14.624,14.6434,38800.0
2004-04-12 11:30:00,30.32,30.34,30.3,30.34,37000.0,14.6385,14.6482,14.6289,14.6482,37000.0
2004-04-12 12:00:00,30.33,30.38,30.31,30.35,63000.0,14.6434,14.6675,14.6337,14.653,63000.0
2004-04-12 12:30:00,30.35,30.39,30.32,30.36,30300.0,14.653,14.6723,14.6385,14.6578,30300.0
2004-04-12 13:00:00,30.36,30.37,30.31,30.32,29300.0,14.6578,14.6627,14.6337,14.6385,29300.0
2004-04-12 13:30:00,30.34,30.38,30.32,30.36,22200.0,14.6482,14.6675,14.6385,14.6578,22200.0
2004-04-12 14:00:00,30.36,30.36,30.32,30.32,37800.0,14.6578,14.6578,14.6385,14.6385,37800.0
2004-04-12 14:30:00,30.33,30.35,30.28,30.33,56400.0,14.6434,14.653,14.6192,14.6434,56400.0
2004-04-12 15:00:00,30.33,30.35,30.3,30.35,50600.0,14.6434,14.653,14.6289,14.653,50600.0
2004-04-12 15:30:00,30.35,30.37,30.29,30.32,184500.0,14.653,14.6627,14.624,14.6385,184500.0
2004-04-13 09:30:00,30.32,30.41,30.31,30.35,53800.0,14.6385,14.682,14.6337,14.653,53800.0
2004-04-13 10:00:00,30.37,30.38,30.15,30.17,59500.0,14.6627,14.6675,14.5565,14.5661,59500.0
2004-04-13 10:30:00,30.18,30.18,30.14,30.16,63700.0,14.5709,14.5709,14.5516,14.5613,63700.0
2004-04-13 11:00:00,30.16,30.16,29.95,29.97,94000.0,14.5613,14.5613,14.4599,14.4695,94000.0
2004-04-13 11:30:00,29.97,30.05,29.96,29.99,98600.0,14.4695,14.5082,14.4647,14.4792,98600.0
2004-04-13 12:00:00,29.99,30.0,29.94,29.94,99100.0,14.4792,14.484,14.4551,14.4551,99100.0
2004-04-13 12:30:00,29.95,30.04,29.9,30.0,65800.0,14.4599,14.5033,14.4358,14.484,65800.0
2004-04-13 13:00:00,30.01,30.03,29.96,30.0,36100.0,14.4889,14.4985,14.4647,14.484,36100.0
2004-04-13 13:30:00,29.99,30.01,29.9,30.0,57700.0,14.4792,14.4889,14.4358,14.484,57700.0
2004-04-13 14:00:00,29.96,30.0,29.94,29.98,57000.0,14.4647,14.484,14.4551,14.4744,57000.0
2004-04-13 14:30:00,29.99,30.01,29.9,29.95,73000.0,14.4792,14.4889,14.4358,14.4599,73000.0
2004-04-13 15:00:00,29.96,30.1,29.91,30.08,86500.0,14.4647,14.5323,14.4406,14.5227,86500.0
2004-04-13 15:30:00,30.09,30.14,30.0,30.06,156000.0,14.5275,14.5516,14.484,14.513,156000.0
2004-04-14 09:30:00,30.03,30.19,29.92,30.1,95300.0,14.4985,14.5758,14.4454,14.5323,95300.0
2004-04-14 10:00:00,30.1,30.14,29.9,29.91,103300.0,14.5323,14.5516,14.4358,14.4406,103300.0
2004-04-14 10:30:00,29.92,30.03,29.9,30.01,70600.0,14.4454,14.4985,14.4358,14.4889,70600.0
2004-04-14 11:00:00,30.0,30.1,29.95,30.07,44700.0,14.484,14.5323,14.4599,14.5178,44700.0
2004-04-14 11:30:00,30.08,30.08,29.95,30.03,80500.0,14.5227,14.5227,14.4599,14.4985,80500.0
2004-04-14 12:00:00,30.05,30.08,30.02,30.07,18600.0,14.5082,14.5227,14.4937,14.5178,18600.0
2004-04-14 12:30:00,30.07,30.09,30.0,30.02,101500.0,14.5178,14.5275,14.484,14.4937,101500.0
2004-04-14 13:00:00,30.03,30.04,29.92,29.95,23000.0,14.4985,14.5033,14.4454,14.4599,23000.0
2004-04-14 13:30:00,29.95,30.07,29.94,30.07,29200.0,14.4599,14.5178,14.4551,14.5178,29200.0
2004-04-14 14:00:00,30.08,30.08,30.01,30.01,33200.0,14.5227,14.5227,14.4889,14.4889,33200.0
2004-04-14 14:30:00,30.02,30.02,29.91,30.02,48400.0,14.4937,14.4937,14.4406,14.4937,48400.0
2004-04-14 15:00:00,30.02,30.02,29.87,29.98,74800.0,14.4937,14.4937,14.4213,14.4744,74800.0
2004-04-14 15:30:00,29.98,30.02,29.9,29.99,124700.0,14.4744,14.4937,14.4358,14.4792,124700.0
2004-04-15 09:30:00,30.02,30.15,29.85,29.93,71900.0,14.4937,14.5565,14.4116,14.4502,71900.0
2004-04-15 10:00:00,29.93,30.05,29.88,30.04,108900.0,14.4502,14.5082,14.4261,14.5033,108900.0
2004-04-15 10:30:00,30.04,30.04,29.88,29.89,55800.0,14.5033,14.5033,14.4261,14.4309,55800.0
2004-04-15 11:00:00,29.9,29.92,29.82,29.83,72800.0,14.4358,14.4454,14.3971,14.402,72800.0
2004-04-15 11:30:00,29.84,29.88,29.74,29.82,53600.0,14.4068,14.4261,14.3585,14.3971,53600.0
2004-04-15 12:00:00,29.82,29.85,29.7,29.71,72600.0,14.3971,14.4116,14.3392,14.344,72600.0
2004-04-15 12:30:00,29.71,29.87,29.62,29.83,99100.0,14.344,14.4213,14.3006,14.402,99100.0
2004-04-15 13:00:00,29.83,29.83,29.76,29.79,59900.0,14.402,14.402,14.3682,14.3826,59900.0
2004-04-15 13:30:00,29.79,29.84,29.75,29.75,49300.0,14.3826,14.4068,14.3633,14.3633,49300.0
2004-04-15 14:00:00,29.75,29.79,29.58,29.77,99000.0,14.3633,14.3826,14.2813,14.373,99000.0
2004-04-15 14:30:00,29.77,29.87,29.76,29.81,141800.0,14.373,14.4213,14.3682,14.3923,141800.0
2004-04-15 15:00:00,29.81,29.85,29.75,29.79,279500.0,14.3923,14.4116,14.3633,14.3826,279500.0
2004-04-15 15:30:00,29.78,29.81,29.72,29.76,194700.0,14.3778,14.3923,14.3488,14.3682,194700.0
2004-04-16 09:30:00,29.85,29.85,29.63,29.75,194700.0,14.4116,14.4116,14.3054,14.3633,194700.0
2004-04-16 10:00:00,29.74,29.82,29.7,29.75,97500.0,14.3585,14.3971,14.3392,14.3633,97500.0
2004-04-16 10:30:00,29.75,29.79,29.62,29.64,246700.0,14.3633,14.3826,14.3006,14.3102,246700.0
2004-04-16 11:00:00,29.64,29.65,29.58,29.63,91200.0,14.3102,14.3151,14.2813,14.3054,91200.0
2004-04-16 11:30:00,29.64,29.78,29.64,29.78,207900.0,14.3102,14.3778,14.3102,14.3778,207900.0
2004-04-16 12:00:00,29.78,29.85,29.73,29.75,126500.0,14.3778,14.4116,14.3537,14.3633,126500.0
2004-04-16 12:30:00,29.75,29.77,29.72,29.73,81200.0,14.3633,14.373,14.3488,14.3537,81200.0
2004-04-16 13:00:00,29.73,29.74,29.7,29.7,70400.0,14.3537,14.3585,14.3392,14.3392,70400.0
2004-04-16 13:30:00,29.7,29.75,29.68,29.7,47400.0,14.3392,14.3633,14.3295,14.3392,47400.0
2004-04-16 14:00:00,29.7,29.74,29.67,29.71,106300.0,14.3392,14.3585,14.3247,14.344,106300.0
2004-04-16 14:30:00,29.72,29.76,29.7,29.71,139800.0,14.3488,14.3682,14.3392,14.344,139800.0
2004-04-16 15:00:00,29.71,29.76,29.68,29.69,165300.0,14.344,14.3682,14.3295,14.3344,165300.0
2004-04-16 15:30:00,29.69,29.77,29.69,29.71,196600.0,14.3344,14.373,14.3344,14.344,196600.0
2004-04-19 09:30:00,29.7,29.9,29.65,29.8,81200.0,14.3392,14.4358,14.3151,14.3875,81200.0
2004-04-19 10:00:00,29.8,29.89,29.73,29.87,142900.0,14.3875,14.4309,14.3537,14.4213,142900.0
2004-04-19 10:30:00,29.87,29.9,29.85,29.9,74800.0,14.4213,14.4358,14.4116,14.4358,74800.0
2004-04-19 11:00:00,29.89,30.0,29.85,30.0,157100.0,14.4309,14.484,14.4116,14.484,157100.0
2004-04-19 11:30:00,30.0,30.02,29.89,29.98,81200.0,14.484,14.4937,14.4309,14.4744,81200.0
2004-04-19 12:00:00,29.98,30.0,29.97,29.99,98300.0,14.4744,14.484,14.4695,14.4792,98300.0
2004-04-19 12:30:00,29.99,30.0,29.97,30.0,216900.0,14.4792,14.484,14.4695,14.484,216900.0
2004-04-19 13:00:00,30.0,30.0,29.95,30.0,197600.0,14.484,14.484,14.4599,14.484,197600.0
2004-04-19 13:30:00,29.99,30.05,29.99,30.01,244400.0,14.4792,14.5082,14.4792,14.4889,244400.0
2004-04-19 14:00:00,30.01,30.02,29.97,29.98,174000.0,14.4889,14.4937,14.4695,14.4744,174000.0
2004-04-19 14:30:00,29.98,30.0,29.93,29.99,260200.0,14.4744,14.484,14.4502,14.4792,260200.0
2004-04-19 15:00:00,29.99,30.05,29.98,30.04,82000.0,14.4792,14.5082,14.4744,14.5033,82000.0
2004-04-19 15:30:00,30.05,30.05,29.97,30.0,242000.0,14.5082,14.5082,14.4695,14.484,242000.0
2004-04-20 09:30:00,29.99,30.05,29.96,30.05,230200.0,14.4792,14.5082,14.4647,14.5082,230200.0
2004-04-20 10:00:00,30.05,30.05,29.96,29.98,446700.0,14.5082,14.5082,14.4647,14.4744,446700.0
2004-04-20 10:30:00,29.99,30.02,29.91,29.92,188300.0,14.4792,14.4937,14.4406,14.4454,188300.0
2004-04-20 11:00:00,29.92,29.95,29.9,29.92,320600.0,14.4454,14.4599,14.4358,14.4454,320600.0
2004-04-20 11:30:00,29.92,29.92,29.88,29.9,175200.0,14.4454,14.4454,14.4261,14.4358,175200.0
2004-04-20 12:00:00,29.88,29.93,29.88,29.93,233900.0,14.4261,14.4502,14.4261,14.4502,233900.0
2004-04-20 12:30:00,29.93,30.02,29.91,29.99,99500.0,14.4502,14.4937,14.4406,14.4792,99500.0
2004-04-20 13:00:00,30.0,30.02,29.97,29.99,78600.0,14.484,14.4937,14.4695,14.4792,78600.0
2004-04-20 13:30:00,29.98,30.04,29.98,30.0,115100.0,14.4744,14.5033,14.4744,14.484,115100.0
2004-04-20 14:00:00,30.0,30.07,29.99,30.06,204400.0,14.484,14.5178,14.4792,14.513,204400.0
2004-04-20 14:30:00,30.07,30.08,29.97,29.98,231500.0,14.5178,14.5227,14.4695,14.4744,231500.0
2004-04-20 15:00:00,29.97,30.03,29.97,29.99,189700.0,14.4695,14.4985,14.4695,14.4792,189700.0
2004-04-20 15:30:00,29.99,30.02,29.93,29.94,495200.0,14.4792,14.4937,14.4502,14.4551,495200.0
2004-04-21 09:30:00,29.93,30.05,29.9,30.01,227600.0,14.4502,14.5082,14.4358,14.4889,227600.0
2004-04-21 10:00:00,30.0,30.01,29.88,29.89,187800.0,14.484,14.4889,14.4261,14.4309,187800.0
2004-04-21 10:30:00,29.89,29.92,29.79,29.8,274700.0,14.4309,14.4454,14.3826,14.3875,274700.0
2004-04-21 11:00:00,29.82,29.88,29.81,29.87,136700.0,14.3971,14.4261,14.3923,14.4213,136700.0
2004-04-21 11:30:00,29.85,29.98,29.84,29.98,106400.0,14.4116,14.4744,14.4068,14.4744,106400.0
2004-04-21 12:00:00,29.97,29.99,29.91,29.92,133700.0,14.4695,14.4792,14.4406,14.4454,133700.0
2004-04-21 12:30:00,29.92,29.92,29.83,29.83,205200.0,14.4454,14.4454,14.402,14.402,205200.0
2004-04-21 13:00:00,29.86,29.91,29.83,29.85,83300.0,14.4164,14.4406,14.402,14.4116,83300.0
2004-04-21 13:30:00,29.85,29.93,29.85,29.89,87700.0,14.4116,14.4502,14.4116,14.4309,87700.0
2004-04-21 14:00:00,29.89,29.9,29.85,29.89,151000.0,14.4309,14.4358,14.4116,14.4309,151000.0
2004-04-21 14:30:00,29.89,29.9,29.77,29.81,180300.0,14.4309,14.4358,14.373,14.3923,180300.0
2004-04-21 15:00:00,29.81,29.83,29.74,29.8,137200.0,14.3923,14.402,14.3585,14.3875,137200.0
2004-04-21 15:30:00,29.8,29.8,29.73,29.77,257000.0,14.3875,14.3875,14.3537,14.373,257000.0
2004-04-22 09:30:00,29.95,29.95,29.79,29.8,91500.0,14.4599,14.4599,14.3826,14.3875,91500.0
2004-04-22 10:00:00,29.8,29.8,29.68,29.7,181100.0,14.3875,14.3875,14.3295,14.3392,181100.0
2004-04-22 10:30:00,29.7,29.79,29.7,29.74,80700.0,14.3392,14.3826,14.3392,14.3585,80700.0
2004-04-22 11:00:00,29.77,29.91,29.69,29.85,237900.0,14.373,14.4406,14.3344,14.4116,237900.0
2004-04-22 11:30:00,29.85,29.88,29.78,29.88,99000.0,14.4116,14.4261,14.3778,14.4261,99000.0
2004-04-22 12:00:00,29.88,29.92,29.84,29.92,113500.0,14.4261,14.4454,14.4068,14.4454,113500.0
2004-04-22 12:30:00,29.92,30.05,29.91,30.03,1009800.0,14.4454,14.5082,14.4406,14.4985,1009800.0
2004-04-22 13:00:00,30.03,30.1,30.01,30.1,84900.0,14.4985,14.5323,14.4889,14.5323,84900.0
2004-04-22 13:30:00,30.1,30.17,30.05,30.06,182700.0,14.5323,14.5661,14.5082,14.513,182700.0
2004-04-22 14:00:00,30.07,30.07,29.97,29.98,91800.0,14.5178,14.5178,14.4695,14.4744,91800.0
2004-04-22 14:30:00,29.99,29.99,29.95,29.98,85900.0,14.4792,14.4792,14.4599,14.4744,85900.0
2004-04-22 15:00:00,29.98,30.0,29.9,30.0,204100.0,14.4744,14.484,14.4358,14.484,204100.0
2004-04-22 15:30:00,30.0,30.0,29.95,29.98,215400.0,14.484,14.484,14.4599,14.4744,215400.0
2004-04-23 09:30:00,30.0,30.07,29.86,29.86,110600.0,14.484,14.5178,14.4164,14.4164,110600.0
2004-04-23 10:00:00,29.86,29.92,29.7,29.91,118300.0,14.4164,14.4454,14.3392,14.4406,118300.0
2004-04-23 10:30:00,29.94,29.94,29.8,29.82,157300.0,14.4551,14.4551,14.3875,14.3971,157300.0
2004-04-23 11:00:00,29.81,29.81,29.73,29.77,76100.0,14.3923,14.3923,14.3537,14.373,76100.0
2004-04-23 11:30:00,29.76,29.76,29.7,29.72,65400.0,14.3682,14.3682,14.3392,14.3488,65400.0
2004-04-23 12:00:00,29.72,29.9,29.72,29.84,127400.0,14.3488,14.4358,14.3488,14.4068,127400.0
2004-04-23 12:30:00,29.84,29.88,29.84,29.88,61700.0,14.4068,14.4261,14.4068,14.4261,61700.0
2004-04-23 13:00:00,29.88,29.89,29.79,29.81,110200.0,14.4261,14.4309,14.3826,14.3923,110200.0
2004-04-23 13:30:00,29.82,29.87,29.82,29.85,57800.0,14.3971,14.4213,14.3971,14.4116,57800.0
2004-04-23 14:00:00,29.85,29.85,29.76,29.85,73800.0,14.4116,14.4116,14.3682,14.4116,73800.0
2004-04-23 14:30:00,29.86,29.93,29.81,29.92,122900.0,14.4164,14.4502,14.3923,14.4454,122900.0
2004-04-23 15:00:00,29.92,29.97,29.87,29.96,108600.0,14.4454,14.4695,14.4213,14.4647,108600.0
2004-04-23 15:30:00,29.96,29.97,29.82,29.85,313700.0,14.4647,14.4695,14.3971,14.4116,313700.0
2004-04-26 09:30:00,29.86,30.0,29.77,29.99,89100.0,14.4164,14.484,14.373,14.4792,89100.0
2004-04-26 10:00:00,29.97,29.99,29.82,29.83,144900.0,14.4695,14.4792,14.3971,14.402,144900.0
2004-04-26 10:30:00,29.83,29.9,29.73,29.81,59100.0,14.402,14.4358,14.3537,14.3923,59100.0
2004-04-26 11:00:00,29.82,29.82,29.72,29.81,33400.0,14.3971,14.3971,14.3488,14.3923,33400.0
2004-04-26 11:30:00,29.83,29.89,29.8,29.81,31900.0,14.402,14.4309,14.3875,14.3923,31900.0
2004-04-26 12:00:00,29.8,29.81,29.68,29.68,33500.0,14.3875,14.3923,14.3295,14.3295,33500.0
2004-04-26 12:30:00,29.7,29.83,29.7,29.82,37700.0,14.3392,14.402,14.3392,14.3971,37700.0
2004-04-26 13:00:00,29.82,29.88,29.79,29.83,36300.0,14.3971,14.4261,14.3826,14.402,36300.0
2004-04-26 13:30:00,29.83,29.83,29.8,29.8,19500.0,14.402,14.402,14.3875,14.3875,19500.0
2004-04-26 14:00:00,29.79,29.8,29.62,29.63,52300.0,14.3826,14.3875,14.3006,14.3054,52300.0
2004-04-26 14:30:00,29.64,29.85,29.63,29.82,58700.0,14.3102,14.4116,14.3054,14.3971,58700.0
2004-04-26 15:00:00,29.82,29.85,29.69,29.79,69600.0,14.3971,14.4116,14.3344,14.3826,69600.0
2004-04-26 15:30:00,29.78,29.8,29.65,29.75,125500.0,14.3778,14.3875,14.3151,14.3633,125500.0
2004-04-27 09:30:00,29.83,29.95,29.77,29.84,167600.0,14.402,14.4599,14.373,14.4068,167600.0
2004-04-27 10:00:00,29.88,30.1,29.85,29.94,248700.0,14.4261,14.5323,14.4116,14.4551,248700.0
2004-04-27 10:30:00,29.94,30.03,29.8,29.8,103500.0,14.4551,14.4985,14.3875,14.3875,103500.0
2004-04-27 11:00:00,29.8,29.83,29.69,29.69,63400.0,14.3875,14.402,14.3344,14.3344,63400.0
2004-04-27 11:30:00,29.69,29.88,29.69,29.88,45900.0,14.3344,14.4261,14.3344,14.4261,45900.0
2004-04-27 12:00:00,29.89,29.9,29.75,29.87,119300.0,14.4309,14.4358,14.3633,14.4213,119300.0
2004-04-27 12:30:00,29.87,29.87,29.81,29.84,40700.0,14.4213,14.4213,14.3923,14.4068,40700.0
2004-04-27 13:00:00,29.84,29.88,29.79,29.79,138100.0,14.4068,14.4261,14.3826,14.3826,138100.0
2004-04-27 13:30:00,29.78,29.85,29.78,29.85,71500.0,14.3778,14.4116,14.3778,14.4116,71500.0
2004-04-27 14:00:00,29.85,29.85,29.75,29.75,78300.0,14.4116,14.4116,14.3633,14.3633,78300.0
2004-04-27 14:30:00,29.77,29.79,29.66,29.74,111400.0,14.373,14.3826,14.3199,14.3585,111400.0
2004-04-27 15:00:00,29.74,29.82,29.73,29.76,73400.0,14.3585,14.3971,14.3537,14.3682,73400.0
2004-04-27 15:30:00,29.76,29.81,29.73,29.75,107300.0,14.3682,14.3923,14.3537,14.3633,107300.0
2004-04-28 09:30:00,29.72,29.74,29.55,29.6,307400.0,14.5569,14.5667,14.4736,14.4981,307400.0
2004-04-28 10:00:00,29.61,29.7,29.6,29.69,126300.0,14.503,14.5471,14.4981,14.5422,126300.0
2004-04-28 10:30:00,29.68,29.71,29.65,29.66,63000.0,14.5373,14.552,14.5226,14.5275,63000.0
2004-04-28 11:00:00,29.65,29.72,29.6,29.61,100400.0,14.5226,14.5569,14.4981,14.503,100400.0
2004-04-28 11:30:00,29.6,29.68,29.57,29.57,131900.0,14.4981,14.5373,14.4834,14.4834,131900.0
2004-04-28 12:00:00,29.58,29.6,29.38,29.4,82200.0,14.4883,14.4981,14.3903,14.4001,82200.0
2004-04-28 12:30:00,29.4,29.54,29.4,29.53,92200.0,14.4001,14.4687,14.4001,14.4638,92200.0
2004-04-28 13:00:00,29.53,29.54,29.48,29.51,74000.0,14.4638,14.4687,14.4393,14.454,74000.0
2004-04-28 13:30:00,29.52,29.7,29.52,29.66,123600.0,14.4589,14.5471,14.4589,14.5275,123600.0
2004-04-28 14:00:00,29.66,29.75,29.62,29.67,70600.0,14.5275,14.5716,14.5079,14.5324,70600.0
2004-04-28 14:30:00,29.68,29.7,29.54,29.61,82200.0,14.5373,14.5471,14.4687,14.503,82200.0
2004-04-28 15:00:00,29.63,29.65,29.56,29.64,113500.0,14.5128,14.5226,14.4785,14.5177,113500.0
2004-04-28 15:30:00,29.65,29.74,29.61,29.61,197300.0,14.5226,14.5667,14.503,14.503,197300.0
2004-04-29 09:30:00,29.66,29.66,29.25,29.34,193200.0,14.5275,14.5275,14.3267,14.3707,193200.0
2004-04-29 10:00:00,29.34,29.37,28.97,29.28,212700.0,14.3707,14.3854,14.1895,14.3414,212700.0
2004-04-29 10:30:00,29.27,29.29,29.14,29.2,351000.0,14.3365,14.3463,14.2728,14.3022,351000.0
2004-04-29 11:00:00,29.2,29.25,29.13,29.16,293200.0,14.3022,14.3267,14.2679,14.2826,293200.0
2004-04-29 11:30:00,29.15,29.29,29.08,29.25,128800.0,14.2777,14.3463,14.2434,14.3267,128800.0
2004-04-29 12:00:00,29.26,29.29,29.15,29.24,72500.0,14.3316,14.3463,14.2777,14.3218,72500.0
2004-04-29 12:30:00,29.19,29.32,29.15,29.2,91600.0,14.2973,14.361,14.2777,14.3022,91600.0
2004-04-29 13:00:00,29.2,29.2,29.0,29.0,142500.0,14.3022,14.3022,14.2042,14.2042,142500.0
2004-04-29 13:30:00,29.0,29.0,28.9,28.97,149300.0,14.2042,14.2042,14.1552,14.1895,149300.0
2004-04-29 14:00:00,28.97,29.0,28.8,28.82,117100.0,14.1895,14.2042,14.1063,14.1161,117100.0
2004-04-29 14:30:00,28.82,28.96,28.76,28.9,224000.0,14.1161,14.1846,14.0867,14.1552,224000.0
2004-04-29 15:00:00,28.89,28.96,28.8,28.82,168000.0,14.1503,14.1846,14.1063,14.1161,168000.0
2004-04-29 15:30:00,28.8,29.05,28.78,28.96,246900.0,14.1063,14.2287,14.0965,14.1846,246900.0
2004-04-30 09:30:00,28.85,29.02,28.55,28.66,167900.0,14.1307,14.214,13.9838,14.0377,167900.0
2004-04-30 10:00:00,28.66,28.73,28.3,28.46,204600.0,14.0377,14.072,13.8614,13.9397,204600.0
2004-04-30 10:30:00,28.46,28.81,28.42,28.68,215500.0,13.9397,14.1112,13.9201,14.0475,215500.0
2004-04-30 11:00:00,28.65,28.8,28.52,28.55,208800.0,14.0328,14.1063,13.9691,13.9838,208800.0
2004-04-30 11:30:00,28.55,28.61,28.4,28.6,117700.0,13.9838,14.0132,13.9103,14.0083,117700.0
2004-04-30 12:00:00,28.61,28.7,28.57,28.6,94700.0,14.0132,14.0573,13.9936,14.0083,94700.0
2004-04-30 12:30:00,28.61,28.65,28.49,28.53,91100.0,14.0132,14.0328,13.9544,13.974,91100.0
2004-04-30 13:00:00,28.54,28.63,28.51,28.6,176100.0,13.9789,14.023,13.9642,14.0083,176100.0
2004-04-30 13:30:00,28.58,28.61,28.52,28.53,129400.0,13.9985,14.0132,13.9691,13.974,129400.0
2004-04-30 14:00:00,28.53,28.53,28.33,28.42,119400.0,13.974,13.974,13.8761,13.9201,119400.0
2004-04-30 14:30:00,28.42,28.55,28.39,28.45,135700.0,13.9201,13.9838,13.9054,13.9348,135700.0
2004-04-30 15:00:00,28.45,28.5,28.33,28.35,246700.0,13.9348,13.9593,13.8761,13.8858,246700.0
2004-04-30 15:30:00,28.33,28.52,28.29,28.38,308600.0,13.8761,13.9691,13.8565,13.9005,308600.0
2004-05-03 09:30:00,28.39,28.43,28.15,28.26,284300.0,13.9054,13.925,13.7879,13.8418,284300.0
2004-05-03 10:00:00,28.25,28.6,28.24,28.59,211700.0,13.8369,14.0083,13.832,14.0034,211700.0
2004-05-03 10:30:00,28.58,28.63,28.48,28.59,226000.0,13.9985,14.023,13.9495,14.0034,226000.0
2004-05-03 11:00:00,28.58,28.67,28.52,28.67,187500.0,13.9985,14.0426,13.9691,14.0426,187500.0
2004-05-03 11:30:00,28.67,28.67,28.61,28.63,139200.0,14.0426,14.0426,14.0132,14.023,139200.0
2004-05-03 12:00:00,28.63,28.66,28.58,28.6,124900.0,14.023,14.0377,13.9985,14.0083,124900.0
2004-05-03 12:30:00,28.6,28.68,28.58,28.65,202200.0,14.0083,14.0475,13.9985,14.0328,202200.0
2004-05-03 13:00:00,28.65,28.8,28.65,28.77,230500.0,14.0328,14.1063,14.0328,14.0916,230500.0
2004-05-03 13:30:00,28.78,28.81,28.76,28.79,114400.0,14.0965,14.1112,14.0867,14.1014,114400.0
2004-05-03 14:00:00,28.79,28.85,28.74,28.85,278700.0,14.1014,14.1307,14.0769,14.1307,278700.0
2004-05-03 14:30:00,28.84,28.84,28.73,28.75,219900.0,14.1258,14.1258,14.072,14.0818,219900.0
2004-05-03 15:00:00,28.75,28.79,28.67,28.72,319400.0,14.0818,14.1014,14.0426,14.0671,319400.0
2004-05-03 15:30:00,28.73,28.79,28.68,28.69,388700.0,14.072,14.1014,14.0475,14.0524,388700.0
2004-05-04 09:30:00,28.8,28.95,28.79,28.87,250400.0,14.1063,14.1797,14.1014,14.1405,250400.0
2004-05-04 10:00:00,28.87,28.87,28.8,28.82,142500.0,14.1405,14.1405,14.1063,14.1161,142500.0
2004-05-04 10:30:00,28.83,28.87,28.81,28.83,112100.0,14.121,14.1405,14.1112,14.121,112100.0
2004-05-04 11:00:00,28.83,28.87,28.83,28.87,233100.0,14.121,14.1405,14.121,14.1405,233100.0
2004-05-04 11:30:00,28.88,28.89,28.85,28.88,88300.0,14.1454,14.1503,14.1307,14.1454,88300.0
2004-05-04 12:00:00,28.88,28.88,28.82,28.87,82400.0,14.1454,14.1454,14.1161,14.1405,82400.0
2004-05-04 12:30:00,28.87,28.91,28.86,28.88,81300.0,14.1405,14.1601,14.1356,14.1454,81300.0
2004-05-04 13:00:00,28.88,28.92,28.86,28.9,45600.0,14.1454,14.165,14.1356,14.1552,45600.0
2004-05-04 13:30:00,28.91,28.92,28.88,28.91,74600.0,14.1601,14.165,14.1454,14.1601,74600.0
2004-05-04 14:00:00,28.91,29.07,28.87,28.92,154800.0,14.1601,14.2385,14.1405,14.165,154800.0
2004-05-04 14:30:00,28.92,29.14,28.9,29.14,204700.0,14.165,14.2728,14.1552,14.2728,204700.0
2004-05-04 15:00:00,29.14,29.15,28.99,29.0,241100.0,14.2728,14.2777,14.1993,14.2042,241100.0
2004-05-04 15:30:00,29.0,29.0,28.89,28.93,301000.0,14.2042,14.2042,14.1503,14.1699,301000.0
2004-05-05 09:30:00,28.9,28.96,28.76,28.94,56900.0,14.1552,14.1846,14.0867,14.1748,56900.0
2004-05-05 10:00:00,28.95,29.0,28.78,29.0,91800.0,14.1797,14.2042,14.0965,14.2042,91800.0
2004-05-05 10:30:00,29.0,29.0,28.87,28.9,51200.0,14.2042,14.2042,14.1405,14.1552,51200.0
2004-05-05 11:00:00,28.9,28.96,28.84,28.96,63000.0,14.1552,14.1846,14.1258,14.1846,63000.0
2004-05-05 11:30:00,28.96,29.0,28.88,28.89,47000.0,14.1846,14.2042,14.1454,14.1503,47000.0
2004-05-05 12:00:00,28.9,28.94,28.89,28.92,41300.0,14.1552,14.1748,14.1503,14.165,41300.0
2004-05-05 12:30:00,28.93,28.94,28.9,28.9,45700.0,14.1699,14.1748,14.1552,14.1552,45700.0
2004-05-05 13:00:00,28.91,28.98,28.91,28.93,39800.0,14.1601,14.1944,14.1601,14.1699,39800.0
2004-05-05 13:30:00,28.93,28.99,28.93,28.97,35600.0,14.1699,14.1993,14.1699,14.1895,35600.0
2004-05-05 14:00:00,28.98,29.0,28.93,28.96,53600.0,14.1944,14.2042,14.1699,14.1846,53600.0
2004-05-05 14:30:00,28.98,29.07,28.96,29.03,102900.0,14.1944,14.2385,14.1846,14.2189,102900.0
2004-05-05 15:00:00,29.04,29.04,28.95,29.0,176700.0,14.2238,14.2238,14.1797,14.2042,176700.0
2004-05-05 15:30:00,29.0,29.08,29.0,29.07,212700.0,14.2042,14.2434,14.2042,14.2385,212700.0
2004-05-06 09:30:00,29.0,29.08,28.88,28.98,87000.0,14.2042,14.2434,14.1454,14.1944,87000.0
2004-05-06 10:00:00,28.97,29.05,28.81,28.88,143600.0,14.1895,14.2287,14.1112,14.1454,143600.0
2004-05-06 10:30:00,28.89,28.9,28.69,28.73,198100.0,14.1503,14.1552,14.0524,14.072,198100.0
2004-05-06 11:00:00,28.73,28.75,28.68,28.73,66700.0,14.072,14.0818,14.0475,14.072,66700.0
2004-05-06 11:30:00,28.73,28.75,28.69,28.74,62000.0,14.072,14.0818,14.0524,14.0769,62000.0
2004-05-06 12:00:00,28.74,28.75,28.65,28.65,56700.0,14.0769,14.0818,14.0328,14.0328,56700.0
2004-05-06 12:30:00,28.65,28.71,28.54,28.67,52200.0,14.0328,14.0622,13.9789,14.0426,52200.0
2004-05-06 13:00:00,28.68,28.75,28.68,28.74,61200.0,14.0475,14.0818,14.0475,14.0769,61200.0
2004-05-06 13:30:00,28.75,28.75,28.68,28.75,40100.0,14.0818,14.0818,14.0475,14.0818,40100.0
2004-05-06 14:00:00,28.75,28.77,28.72,28.73,86500.0,14.0818,14.0916,14.0671,14.072,86500.0
2004-05-06 14:30:00,28.72,28.8,28.72,28.79,76500.0,14.0671,14.1063,14.0671,14.1014,76500.0
2004-05-06 15:00:00,28.79,28.87,28.79,28.85,111500.0,14.1014,14.1405,14.1014,14.1307,111500.0
2004-05-06 15:30:00,28.85,28.88,28.76,28.77,183700.0,14.1307,14.1454,14.0867,14.0916,183700.0
2004-05-07 09:30:00,28.7,28.86,28.47,28.7,91100.0,14.0573,14.1356,13.9446,14.0573,91100.0
2004-05-07 10:00:00,28.7,28.91,28.62,28.9,105500.0,14.0573,14.1601,14.0181,14.1552,105500.0
2004-05-07 10:30:00,28.9,28.9,28.71,28.72,60600.0,14.1552,14.1552,14.0622,14.0671,60600.0
2004-05-07 11:00:00,28.72,28.77,28.62,28.73,33400.0,14.0671,14.0916,14.0181,14.072,33400.0
2004-05-07 11:30:00,28.73,28.75,28.67,28.74,51400.0,14.072,14.0818,14.0426,14.0769,51400.0
2004-05-07 12:00:00,28.75,28.75,28.72,28.74,26600.0,14.0818,14.0818,14.0671,14.0769,26600.0
2004-05-07 12:30:00,28.73,28.79,28.72,28.73,275700.0,14.072,14.1014,14.0671,14.072,275700.0
2004-05-07 13:00:00,28.73,28.78,28.73,28.76,36900.0,14.072,14.0965,14.072,14.0867,36900.0
2004-05-07 13:30:00,28.76,28.76,28.64,28.65,63300.0,14.0867,14.0867,14.0279,14.0328,63300.0
2004-05-07 14:00:00,28.66,28.7,28.55,28.59,105900.0,14.0377,14.0573,13.9838,14.0034,105900.0
2004-05-07 14:30:00,28.59,28.74,28.49,28.63,82000.0,14.0034,14.0769,13.9544,14.023,82000.0
2004-05-07 15:00:00,28.63,28.66,28.41,28.42,118400.0,14.023,14.0377,13.9152,13.9201,118400.0
2004-05-07 15:30:00,28.42,28.52,28.38,28.46,128900.0,13.9201,13.9691,13.9005,13.9397,128900.0
2004-05-10 09:30:00,28.23,28.62,28.11,28.2,110700.0,13.8271,14.0181,13.7683,13.8124,110700.0
2004-05-10 10:00:00,28.22,28.26,27.95,28.19,140400.0,13.8222,13.8418,13.6899,13.8075,140400.0
2004-05-10 10:30:00,28.17,28.18,28.02,28.04,113900.0,13.7977,13.8026,13.7242,13.734,113900.0
2004-05-10 11:00:00,28.04,28.05,27.8,27.86,161900.0,13.734,13.7389,13.6165,13.6458,161900.0
2004-05-10 11:30:00,27.87,28.03,27.84,27.99,63200.0,13.6507,13.7291,13.636,13.7095,63200.0
2004-05-10 12:00:00,28.01,28.22,27.91,28.22,77200.0,13.7193,13.8222,13.6703,13.8222,77200.0
2004-05-10 12:30:00,28.22,28.35,28.17,28.29,97100.0,13.8222,13.8858,13.7977,13.8565,97100.0
2004-05-10 13:00:00,28.29,28.41,28.28,28.33,65100.0,13.8565,13.9152,13.8516,13.8761,65100.0
2004-05-10 13:30:00,28.32,28.35,28.1,28.12,56100.0,13.8712,13.8858,13.7634,13.7732,56100.0
2004-05-10 14:00:00,28.11,28.15,28.06,28.07,85500.0,13.7683,13.7879,13.7438,13.7487,85500.0
2004-05-10 14:30:00,28.06,28.17,28.06,28.13,110300.0,13.7438,13.7977,13.7438,13.7781,110300.0
2004-05-10 15:00:00,28.13,28.18,28.1,28.1,144300.0,13.7781,13.8026,13.7634,13.7634,144300.0
2004-05-10 15:30:00,28.1,28.23,28.05,28.23,189300.0,13.7634,13.8271,13.7389,13.8271,189300.0
2004-05-11 09:30:00,28.18,28.18,27.78,27.99,120400.0,13.8026,13.8026,13.6067,13.7095,120400.0
2004-05-11 10:00:00,28.0,28.05,27.96,28.0,247000.0,13.7144,13.7389,13.6948,13.7144,247000.0
2004-05-11 10:30:00,28.0,28.08,28.0,28.08,140500.0,13.7144,13.7536,13.7144,13.7536,140500.0
2004-05-11 11:00:00,28.08,28.2,28.05,28.2,130800.0,13.7536,13.8124,13.7389,13.8124,130800.0
2004-05-11 11:30:00,28.2,28.21,28.13,28.16,105100.0,13.8124,13.8173,13.7781,13.7928,105100.0
2004-05-11 12:00:00,28.15,28.28,28.15,28.2,108700.0,13.7879,13.8516,13.7879,13.8124,108700.0
2004-05-11 12:30:00,28.2,28.2,28.16,28.2,90900.0,13.8124,13.8124,13.7928,13.8124,90900.0
2004-05-11 13:00:00,28.21,28.24,28.18,28.22,83900.0,13.8173,13.832,13.8026,13.8222,83900.0
2004-05-11 13:30:00,28.22,28.22,28.05,28.09,89400.0,13.8222,13.8222,13.7389,13.7585,89400.0
2004-05-11 14:00:00,28.09,28.18,28.08,28.15,103200.0,13.7585,13.8026,13.7536,13.7879,103200.0
2004-05-11 14:30:00,28.14,28.3,28.14,28.27,175600.0,13.783,13.8614,13.783,13.8467,175600.0
2004-05-11 15:00:00,28.27,28.28,28.18,28.18,165700.0,13.8467,13.8516,13.8026,13.8026,165700.0
2004-05-11 15:30:00,28.19,28.26,28.15,28.25,253300.0,13.8075,13.8418,13.7879,13.8369,253300.0
2004-05-12 09:30:00,28.15,28.16,28.04,28.04,205900.0,13.7879,13.7928,13.734,13.734,205900.0
2004-05-12 10:00:00,28.04,28.09,28.0,28.04,102000.0,13.734,13.7585,13.7144,13.734,102000.0
2004-05-12 10:30:00,28.03,28.1,28.0,28.05,63000.0,13.7291,13.7634,13.7144,13.7389,63000.0
2004-05-12 11:00:00,28.03,28.1,28.0,28.06,69000.0,13.7291,13.7634,13.7144,13.7438,69000.0
2004-05-12 11:30:00,28.06,28.16,28.0,28.03,93100.0,13.7438,13.7928,13.7144,13.7291,93100.0
2004-05-12 12:00:00,28.02,28.04,27.92,27.94,57300.0,13.7242,13.734,13.6752,13.685,57300.0
2004-05-12 12:30:00,27.94,28.0,27.91,27.95,27400.0,13.685,13.7144,13.6703,13.6899,27400.0
2004-05-12 13:00:00,27.95,27.98,27.87,27.87,38500.0,13.6899,13.7046,13.6507,13.6507,38500.0
2004-05-12 13:30:00,27.89,27.93,27.75,27.8,48700.0,13.6605,13.6801,13.592,13.6165,48700.0
2004-05-12 14:00:00,27.8,27.99,27.79,27.96,42300.0,13.6165,13.7095,13.6116,13.6948,42300.0
2004-05-12 14:30:00,27.95,27.98,27.86,27.9,101500.0,13.6899,13.7046,13.6458,13.6654,101500.0
2004-05-12 15:00:00,27.9,28.13,27.9,28.03,146100.0,13.6654,13.7781,13.6654,13.7291,146100.0
2004-05-12 15:30:00,28.02,28.14,27.98,28.1,161100.0,13.7242,13.783,13.7046,13.7634,161100.0
2004-05-13 09:30:00,27.92,28.11,27.91,27.93,114100.0,13.6752,13.7683,13.6703,13.6801,114100.0
2004-05-13 10:00:00,27.97,27.97,27.8,27.86,87000.0,13.6997,13.6997,13.6165,13.6458,87000.0
2004-05-13 10:30:00,27.84,27.85,27.6,27.83,153800.0,13.636,13.6409,13.5185,13.6311,153800.0
2004-05-13 11:00:00,27.81,27.94,27.76,27.88,74700.0,13.6214,13.685,13.5969,13.6556,74700.0
2004-05-13 11:30:00,27.89,28.11,27.85,28.04,103000.0,13.6605,13.7683,13.6409,13.734,103000.0
2004-05-13 12:00:00,28.04,28.06,27.88,27.88,54400.0,13.734,13.7438,13.6556,13.6556,54400.0
2004-05-13 12:30:00,27.88,27.93,27.81,27.87,50400.0,13.6556,13.6801,13.6214,13.6507,50400.0
2004-05-13 13:00:00,27.88,27.92,27.84,27.87,65100.0,13.6556,13.6752,13.636,13.6507,65100.0
2004-05-13 13:30:00,27.86,27.92,27.78,27.9,46300.0,13.6458,13.6752,13.6067,13.6654,46300.0
2004-05-13 14:00:00,27.91,27.94,27.78,27.93,73800.0,13.6703,13.685,13.6067,13.6801,73800.0
2004-05-13 14:30:00,27.93,27.98,27.9,27.94,76900.0,13.6801,13.7046,13.6654,13.685,76900.0
2004-05-13 15:00:00,27.94,28.09,27.91,28.08,122700.0,13.685,13.7585,13.6703,13.7536,122700.0
2004-05-13 15:30:00,28.08,28.09,27.92,28.0,161500.0,13.7536,13.7585,13.6752,13.7144,161500.0
2004-05-14 09:30:00,28.05,28.55,28.05,28.39,228500.0,13.7389,13.9838,13.7389,13.9054,228500.0
2004-05-14 10:00:00,28.39,28.41,28.24,28.24,176500.0,13.9054,13.9152,13.832,13.832,176500.0
2004-05-14 10:30:00,28.22,28.31,28.02,28.3,178500.0,13.8222,13.8663,13.7242,13.8614,178500.0
2004-05-14 11:00:00,28.29,28.35,28.24,28.3,113000.0,13.8565,13.8858,13.832,13.8614,113000.0
2004-05-14 11:30:00,28.3,28.3,28.21,28.3,76900.0,13.8614,13.8614,13.8173,13.8614,76900.0
2004-05-14 12:00:00,28.3,28.47,28.29,28.45,85700.0,13.8614,13.9446,13.8565,13.9348,85700.0
2004-05-14 12:30:00,28.45,28.6,28.44,28.5,88600.0,13.9348,14.0083,13.9299,13.9593,88600.0
2004-05-14 13:00:00,28.49,28.58,28.49,28.56,255600.0,13.9544,13.9985,13.9544,13.9887,255600.0
2004-05-14 13:30:00,28.57,28.6,28.46,28.53,64900.0,13.9936,14.0083,13.9397,13.974,64900.0
2004-05-14 14:00:00,28.52,28.58,28.43,28.49,71300.0,13.9691,13.9985,13.925,13.9544,71300.0
2004-05-14 14:30:00,28.5,28.6,28.44,28.54,65000.0,13.9593,14.0083,13.9299,13.9789,65000.0
2004-05-14 15:00:00,28.53,28.53,28.41,28.41,98300.0,13.974,13.974,13.9152,13.9152,98300.0
2004-05-14 15:30:00,28.41,28.51,28.39,28.42,152100.0,13.9152,13.9642,13.9054,13.9201,152100.0
2004-05-17 09:30:00,28.38,28.38,28.0,28.05,101800.0,13.9005,13.9005,13.7144,13.7389,101800.0
2004-05-17 10:00:00,28.05,28.15,27.84,28.15,94500.0,13.7389,13.7879,13.636,13.7879,94500.0
2004-05-17 10:30:00,28.17,28.26,28.1,28.13,104600.0,13.7977,13.8418,13.7634,13.7781,104600.0
2004-05-17 11:00:00,28.12,28.28,28.05,28.28,43700.0,13.7732,13.8516,13.7389,13.8516,43700.0
2004-05-17 11:30:00,28.28,28.28,28.08,28.08,46300.0,13.8516,13.8516,13.7536,13.7536,46300.0
2004-05-17 12:00:00,28.11,28.17,27.96,28.0,72900.0,13.7683,13.7977,13.6948,13.7144,72900.0
2004-05-17 12:30:00,27.99,28.0,27.9,27.92,39600.0,13.7095,13.7144,13.6654,13.6752,39600.0
2004-05-17 13:00:00,27.92,27.94,27.76,27.76,64800.0,13.6752,13.685,13.5969,13.5969,64800.0
2004-05-17 13:30:00,27.75,27.9,27.74,27.82,75500.0,13.592,13.6654,13.5871,13.6263,75500.0
2004-05-17 14:00:00,27.82,27.95,27.8,27.92,59900.0,13.6263,13.6899,13.6165,13.6752,59900.0
2004-05-17 14:30:00,27.91,27.93,27.78,27.83,86800.0,13.6703,13.6801,13.6067,13.6311,86800.0
2004-05-17 15:00:00,27.83,27.92,27.8,27.8,99600.0,13.6311,13.6752,13.6165,13.6165,99600.0
2004-05-17 15:30:00,27.8,27.82,27.65,27.75,233200.0,13.6165,13.6263,13.543,13.592,233200.0
2004-05-18 09:30:00,27.85,28.0,27.63,27.79,130800.0,13.6409,13.7144,13.5332,13.6116,130800.0
2004-05-18 10:00:00,27.79,27.89,27.71,27.86,82000.0,13.6116,13.6605,13.5724,13.6458,82000.0
2004-05-18 10:30:00,27.83,27.95,27.8,27.9,67700.0,13.6311,13.6899,13.6165,13.6654,67700.0
2004-05-18 11:00:00,27.9,27.95,27.85,27.9,65000.0,13.6654,13.6899,13.6409,13.6654,65000.0
2004-05-18 11:30:00,27.89,28.0,27.86,27.97,45000.0,13.6605,13.7144,13.6458,13.6997,45000.0
2004-05-18 12:00:00,27.97,28.0,27.92,27.94,54600.0,13.6997,13.7144,13.6752,13.685,54600.0
2004-05-18 12:30:00,27.95,27.97,27.93,27.97,24800.0,13.6899,13.6997,13.6801,13.6997,24800.0
2004-05-18 13:00:00,27.97,27.97,27.88,27.88,42600.0,13.6997,13.6997,13.6556,13.6556,42600.0
2004-05-18 13:30:00,27.89,27.98,27.89,27.96,47500.0,13.6605,13.7046,13.6605,13.6948,47500.0
2004-05-18 14:00:00,27.95,28.05,27.93,28.02,104900.0,13.6899,13.7389,13.6801,13.7242,104900.0
2004-05-18 14:30:00,28.02,28.02,27.94,27.97,74500.0,13.7242,13.7242,13.685,13.6997,74500.0
2004-05-18 15:00:00,27.97,27.99,27.9,27.96,69200.0,13.6997,13.7095,13.6654,13.6948,69200.0
2004-05-18 15:30:00,27.96,27.99,27.96,27.99,101700.0,13.6948,13.7095,13.6948,13.7095,101700.0
2004-05-19 09:30:00,28.1,28.36,28.1,28.25,146000.0,13.7634,13.8907,13.7634,13.8369,146000.0
2004-05-19 10:00:00,28.26,28.52,28.26,28.4,192200.0,13.8418,13.9691,13.8418,13.9103,192200.0
2004-05-19 10:30:00,28.4,28.42,28.34,28.35,108900.0,13.9103,13.9201,13.8809,13.8858,108900.0
2004-05-19 11:00:00,28.35,28.35,28.29,28.31,70800.0,13.8858,13.8858,13.8565,13.8663,70800.0
2004-05-19 11:30:00,28.31,28.31,28.23,28.25,132000.0,13.8663,13.8663,13.8271,13.8369,132000.0
2004-05-19 12:00:00,28.25,28.27,28.19,28.2,66200.0,13.8369,13.8467,13.8075,13.8124,66200.0
2004-05-19 12:30:00,28.2,28.21,28.13,28.15,289200.0,13.8124,13.8173,13.7781,13.7879,289200.0
2004-05-19 13:00:00,28.14,28.17,28.11,28.15,99200.0,13.783,13.7977,13.7683,13.7879,99200.0
2004-05-19 13:30:00,28.13,28.16,28.13,28.15,70600.0,13.7781,13.7928,13.7781,13.7879,70600.0
2004-05-19 14:00:00,28.16,28.16,27.91,28.01,159300.0,13.7928,13.7928,13.6703,13.7193,159300.0
2004-05-19 14:30:00,28.01,28.05,27.92,27.92,140600.0,13.7193,13.7389,13.6752,13.6752,140600.0
2004-05-19 15:00:00,27.93,27.97,27.87,27.9,160800.0,13.6801,13.6997,13.6507,13.6654,160800.0
2004-05-19 15:30:00,27.9,27.94,27.74,27.78,216600.0,13.6654,13.685,13.5871,13.6067,216600.0
2004-05-20 09:30:00,27.98,28.01,27.88,27.94,155100.0,13.7046,13.7193,13.6556,13.685,155100.0
2004-05-20 10:00:00,27.92,28.0,27.86,27.88,112300.0,13.6752,13.7144,13.6458,13.6556,112300.0
2004-05-20 10:30:00,27.87,28.03,27.87,27.98,138800.0,13.6507,13.7291,13.6507,13.7046,138800.0
2004-05-20 11:00:00,27.98,28.07,27.96,28.02,168600.0,13.7046,13.7487,13.6948,13.7242,168600.0
2004-05-20 11:30:00,28.03,28.12,28.03,28.09,79400.0,13.7291,13.7732,13.7291,13.7585,79400.0
2004-05-20 12:00:00,28.09,28.09,27.96,28.03,54100.0,13.7585,13.7585,13.6948,13.7291,54100.0
2004-05-20 12:30:00,28.02,28.07,28.01,28.07,82200.0,13.7242,13.7487,13.7193,13.7487,82200.0
2004-05-20 13:00:00,28.08,28.12,28.06,28.12,66700.0,13.7536,13.7732,13.7438,13.7732,66700.0
2004-05-20 13:30:00,28.13,28.13,28.05,28.09,104400.0,13.7781,13.7781,13.7389,13.7585,104400.0
2004-05-20 14:00:00,28.09,28.19,28.07,28.12,108400.0,13.7585,13.8075,13.7487,13.7732,108400.0
2004-05-20 14:30:00,28.11,28.12,27.99,28.0,160000.0,13.7683,13.7732,13.7095,13.7144,160000.0
2004-05-20 15:00:00,28.0,28.05,27.95,28.03,288100.0,13.7144,13.7389,13.6899,13.7291,288100.0
2004-05-20 15:30:00,28.03,28.05,27.93,27.95,143700.0,13.7291,13.7389,13.6801,13.6899,143700.0
2004-05-21 09:30:00,28.0,28.05,27.88,27.9,196900.0,13.7144,13.7389,13.6556,13.6654,196900.0
2004-05-21 10:00:00,27.91,28.0,27.91,27.96,45200.0,13.6703,13.7144,13.6703,13.6948,45200.0
2004-05-21 10:30:00,27.96,28.0,27.96,28.0,78100.0,13.6948,13.7144,13.6948,13.7144,78100.0
2004-05-21 11:00:00,28.0,28.02,27.98,27.99,165300.0,13.7144,13.7242,13.7046,13.7095,165300.0
2004-05-21 11:30:00,28.0,28.03,27.97,28.03,131200.0,13.7144,13.7291,13.6997,13.7291,131200.0
2004-05-21 12:00:00,28.03,28.19,28.03,28.19,70500.0,13.7291,13.8075,13.7291,13.8075,70500.0
2004-05-21 12:30:00,28.18,28.28,28.17,28.22,64000.0,13.8026,13.8516,13.7977,13.8222,64000.0
2004-05-21 13:00:00,28.2,28.33,28.2,28.3,61000.0,13.8124,13.8761,13.8124,13.8614,61000.0
2004-05-21 13:30:00,28.3,28.35,28.16,28.23,71500.0,13.8614,13.8858,13.7928,13.8271,71500.0
2004-05-21 14:00:00,28.23,28.3,28.21,28.28,68600.0,13.8271,13.8614,13.8173,13.8516,68600.0
2004-05-21 14:30:00,28.28,28.3,28.17,28.19,87900.0,13.8516,13.8614,13.7977,13.8075,87900.0
2004-05-21 15:00:00,28.19,28.27,28.14,28.26,97100.0,13.8075,13.8467,13.783,13.8418,97100.0
2004-05-21 15:30:00,28.26,28.32,28.19,28.28,162900.0,13.8418,13.8712,13.8075,13.8516,162900.0
2004-05-24 09:30:00,28.49,28.73,28.46,28.65,121600.0,13.9544,14.072,13.9397,14.0328,121600.0
2004-05-24 10:00:00,28.64,28.65,28.36,28.42,169900.0,14.0279,14.0328,13.8907,13.9201,169900.0
2004-05-24 10:30:00,28.41,28.46,28.36,28.45,59100.0,13.9152,13.9397,13.8907,13.9348,59100.0
2004-05-24 11:00:00,28.45,28.46,28.33,28.41,56800.0,13.9348,13.9397,13.8761,13.9152,56800.0
2004-05-24 11:30:00,28.41,28.44,28.28,28.32,41900.0,13.9152,13.9299,13.8516,13.8712,41900.0
2004-05-24 12:00:00,28.31,28.35,28.2,28.27,51900.0,13.8663,13.8858,13.8124,13.8467,51900.0
2004-05-24 12:30:00,28.27,28.28,28.16,28.16,38500.0,13.8467,13.8516,13.7928,13.7928,38500.0
2004-05-24 13:00:00,28.15,28.29,28.15,28.27,29600.0,13.7879,13.8565,13.7879,13.8467,29600.0
2004-05-24 13:30:00,28.28,28.48,28.28,28.4,89600.0,13.8516,13.9495,13.8516,13.9103,89600.0
2004-05-24 14:00:00,28.4,28.42,28.21,28.21,44000.0,13.9103,13.9201,13.8173,13.8173,44000.0
2004-05-24 14:30:00,28.22,28.25,28.12,28.15,78400.0,13.8222,13.8369,13.7732,13.7879,78400.0
2004-05-24 15:00:00,28.14,28.22,28.05,28.1,89400.0,13.783,13.8222,13.7389,13.7634,89400.0
2004-05-24 15:30:00,28.1,28.17,28.07,28.1,145300.0,13.7634,13.7977,13.7487,13.7634,145300.0
2004-05-25 09:30:00,28.23,28.37,28.1,28.32,114100.0,13.8271,13.8956,13.7634,13.8712,114100.0
2004-05-25 10:00:00,28.32,28.42,28.22,28.32,122800.0,13.8712,13.9201,13.8222,13.8712,122800.0
2004-05-25 10:30:00,28.31,28.46,28.31,28.4,78500.0,13.8663,13.9397,13.8663,13.9103,78500.0
2004-05-25 11:00:00,28.4,28.4,28.23,28.26,52800.0,13.9103,13.9103,13.8271,13.8418,52800.0
2004-05-25 11:30:00,28.26,28.44,28.26,28.44,90200.0,13.8418,13.9299,13.8418,13.9299,90200.0
2004-05-25 12:00:00,28.41,28.63,28.39,28.62,130600.0,13.9152,14.023,13.9054,14.0181,130600.0
2004-05-25 12:30:00,28.63,28.67,28.54,28.67,92500.0,14.023,14.0426,13.9789,14.0426,92500.0
2004-05-25 13:00:00,28.65,28.7,28.53,28.7,117100.0,14.0328,14.0573,13.974,14.0573,117100.0
2004-05-25 13:30:00,28.7,28.88,28.66,28.86,106800.0,14.0573,14.1454,14.0377,14.1356,106800.0
2004-05-25 14:00:00,28.87,28.88,28.79,28.8,65600.0,14.1405,14.1454,14.1014,14.1063,65600.0
2004-05-25 14:30:00,28.79,28.86,28.74,28.78,94300.0,14.1014,14.1356,14.0769,14.0965,94300.0
2004-05-25 15:00:00,28.78,28.81,28.69,28.7,130600.0,14.0965,14.1112,14.0524,14.0573,130600.0
2004-05-25 15:30:00,28.7,28.71,28.64,28.67,209000.0,14.0573,14.0622,14.0279,14.0426,209000.0
2004-05-26 09:30:00,28.77,28.85,28.7,28.83,85900.0,14.0916,14.1307,14.0573,14.121,85900.0
2004-05-26 10:00:00,28.83,28.96,28.78,28.88,95000.0,14.121,14.1846,14.0965,14.1454,95000.0
2004-05-26 10:30:00,28.87,28.98,28.83,28.98,59900.0,14.1405,14.1944,14.121,14.1944,59900.0
2004-05-26 11:00:00,28.98,29.0,28.95,28.95,46200.0,14.1944,14.2042,14.1797,14.1797,46200.0
2004-05-26 11:30:00,28.94,28.98,28.86,28.95,62800.0,14.1748,14.1944,14.1356,14.1797,62800.0
2004-05-26 12:00:00,28.95,29.0,28.88,28.94,53700.0,14.1797,14.2042,14.1454,14.1748,53700.0
2004-05-26 12:30:00,28.93,28.98,28.9,28.93,39800.0,14.1699,14.1944,14.1552,14.1699,39800.0
2004-05-26 13:00:00,28.93,28.93,28.84,28.92,47000.0,14.1699,14.1699,14.1258,14.165,47000.0
2004-05-26 13:30:00,28.92,29.0,28.9,28.96,73200.0,14.165,14.2042,14.1552,14.1846,73200.0
2004-05-26 14:00:00,28.97,29.03,28.95,29.0,168800.0,14.1895,14.2189,14.1797,14.2042,168800.0
2004-05-26 14:30:00,28.99,29.07,28.98,29.04,109400.0,14.1993,14.2385,14.1944,14.2238,109400.0
2004-05-26 15:00:00,29.05,29.05,29.01,29.01,150400.0,14.2287,14.2287,14.2091,14.2091,150400.0
2004-05-26 15:30:00,29.0,29.0,28.95,29.0,219000.0,14.2042,14.2042,14.1797,14.2042,219000.0
2004-05-27 09:30:00,28.95,29.13,28.93,29.11,144600.0,14.2711,14.3598,14.2612,14.3499,144600.0
2004-05-27 10:00:00,29.11,29.37,29.11,29.18,164500.0,14.3499,14.4781,14.3499,14.3844,164500.0
2004-05-27 10:30:00,29.18,29.21,29.11,29.21,78700.0,14.3844,14.3992,14.3499,14.3992,78700.0
2004-05-27 11:00:00,29.21,29.22,29.03,29.05,102900.0,14.3992,14.4042,14.3105,14.3204,102900.0
2004-05-27 11:30:00,29.05,29.11,29.0,29.09,66900.0,14.3204,14.3499,14.2957,14.3401,66900.0
2004-05-27 12:00:00,29.09,29.1,29.05,29.08,40600.0,14.3401,14.345,14.3204,14.3351,40600.0
2004-05-27 12:30:00,29.08,29.11,29.04,29.04,78700.0,14.3351,14.3499,14.3154,14.3154,78700.0
2004-05-27 13:00:00,29.04,29.11,29.04,29.09,37300.0,14.3154,14.3499,14.3154,14.3401,37300.0
2004-05-27 13:30:00,29.09,29.1,29.06,29.06,39100.0,14.3401,14.345,14.3253,14.3253,39100.0
2004-05-27 14:00:00,29.06,29.11,29.05,29.09,53500.0,14.3253,14.3499,14.3204,14.3401,53500.0
2004-05-27 14:30:00,29.09,29.16,29.09,29.13,70300.0,14.3401,14.3746,14.3401,14.3598,70300.0
2004-05-27 15:00:00,29.13,29.15,29.1,29.1,68400.0,14.3598,14.3697,14.345,14.345,68400.0
2004-05-27 15:30:00,29.11,29.15,29.05,29.12,185700.0,14.3499,14.3697,14.3204,14.3549,185700.0
2004-05-28 09:30:00,29.21,29.25,29.11,29.12,67200.0,14.3992,14.4189,14.3499,14.3549,67200.0
2004-05-28 10:00:00,29.13,29.13,28.94,28.97,103500.0,14.3598,14.3598,14.2661,14.2809,103500.0
2004-05-28 10:30:00,28.97,29.01,28.94,28.99,47500.0,14.2809,14.3006,14.2661,14.2908,47500.0
2004-05-28 11:00:00,29.0,29.0,28.95,28.95,37000.0,14.2957,14.2957,14.2711,14.2711,37000.0
2004-05-28 11:30:00,28.95,29.0,28.92,29.0,36100.0,14.2711,14.2957,14.2563,14.2957,36100.0
2004-05-28 12:00:00,29.0,29.02,28.99,29.01,34800.0,14.2957,14.3056,14.2908,14.3006,34800.0
2004-05-28 12:30:00,29.01,29.01,28.93,28.96,57600.0,14.3006,14.3006,14.2612,14.276,57600.0
2004-05-28 13:00:00,28.96,28.98,28.85,28.85,39300.0,14.276,14.2858,14.2218,14.2218,39300.0
2004-05-28 13:30:00,28.85,28.87,28.77,28.79,62100.0,14.2218,14.2316,14.1823,14.1922,62100.0
2004-05-28 14:00:00,28.79,28.82,28.75,28.77,86100.0,14.1922,14.207,14.1725,14.1823,86100.0
2004-05-28 14:30:00,28.77,28.81,28.72,28.75,82900.0,14.1823,14.202,14.1577,14.1725,82900.0
2004-05-28 15:00:00,28.75,28.78,28.58,28.72,160900.0,14.1725,14.1873,14.0887,14.1577,160900.0
2004-05-28 15:30:00,28.71,28.84,28.66,28.8,155500.0,14.1527,14.2168,14.1281,14.1971,155500.0
2004-06-01 09:30:00,28.76,28.79,28.58,28.58,137900.0,14.1774,14.1922,14.0887,14.0887,137900.0
2004-06-01 10:00:00,28.59,28.73,28.56,28.61,79500.0,14.0936,14.1626,14.0788,14.1035,79500.0
2004-06-01 10:30:00,28.6,28.7,28.52,28.56,350400.0,14.0985,14.1478,14.0591,14.0788,350400.0
2004-06-01 11:00:00,28.56,28.56,28.32,28.38,106600.0,14.0788,14.0788,13.9605,13.9901,106600.0
2004-06-01 11:30:00,28.38,28.38,28.24,28.3,114400.0,13.9901,13.9901,13.9211,13.9506,114400.0
2004-06-01 12:00:00,28.3,28.33,28.11,28.22,148300.0,13.9506,13.9654,13.857,13.9112,148300.0
2004-06-01 12:30:00,28.22,28.33,28.21,28.29,96700.0,13.9112,13.9654,13.9063,13.9457,96700.0
2004-06-01 13:00:00,28.29,28.4,28.29,28.38,99700.0,13.9457,13.9999,13.9457,13.9901,99700.0
2004-06-01 13:30:00,28.37,28.4,28.2,28.2,115200.0,13.9851,13.9999,13.9013,13.9013,115200.0
2004-06-01 14:00:00,28.19,28.25,28.13,28.14,170000.0,13.8964,13.926,13.8668,13.8718,170000.0
2004-06-01 14:30:00,28.15,28.27,28.14,28.26,174700.0,13.8767,13.9358,13.8718,13.9309,174700.0
2004-06-01 15:00:00,28.26,28.29,28.2,28.27,178800.0,13.9309,13.9457,13.9013,13.9358,178800.0
2004-06-01 15:30:00,28.28,28.42,28.26,28.32,290800.0,13.9408,14.0098,13.9309,13.9605,290800.0
2004-06-02 09:30:00,28.55,28.67,28.47,28.48,197800.0,14.0739,14.133,14.0344,14.0394,197800.0
2004-06-02 10:00:00,28.48,28.52,28.4,28.4,135200.0,14.0394,14.0591,13.9999,13.9999,135200.0
2004-06-02 10:30:00,28.41,28.47,28.4,28.46,82800.0,14.0049,14.0344,13.9999,14.0295,82800.0
2004-06-02 11:00:00,28.46,28.49,28.43,28.46,35200.0,14.0295,14.0443,14.0147,14.0295,35200.0
2004-06-02 11:30:00,28.46,28.48,28.38,28.4,84200.0,14.0295,14.0394,13.9901,13.9999,84200.0
2004-06-02 12:00:00,28.4,28.4,28.25,28.25,122500.0,13.9999,13.9999,13.926,13.926,122500.0
2004-06-02 12:30:00,28.25,28.25,28.18,28.23,106800.0,13.926,13.926,13.8915,13.9161,106800.0
2004-06-02 13:00:00,28.22,28.39,28.22,28.38,169400.0,13.9112,13.995,13.9112,13.9901,169400.0
2004-06-02 13:30:00,28.38,28.56,28.36,28.47,84800.0,13.9901,14.0788,13.9802,14.0344,84800.0
2004-06-02 14:00:00,28.47,28.7,28.47,28.7,97500.0,14.0344,14.1478,14.0344,14.1478,97500.0
2004-06-02 14:30:00,28.69,28.72,28.62,28.64,84600.0,14.1429,14.1577,14.1084,14.1182,84600.0
2004-06-02 15:00:00,28.63,28.7,28.59,28.67,79600.0,14.1133,14.1478,14.0936,14.133,79600.0
2004-06-02 15:30:00,28.68,28.73,28.64,28.66,125600.0,14.138,14.1626,14.1182,14.1281,125600.0
2004-06-03 09:30:00,28.68,28.78,28.54,28.57,102400.0,14.138,14.1873,14.0689,14.0837,102400.0
2004-06-03 10:00:00,28.59,28.67,28.55,28.62,56900.0,14.0936,14.133,14.0739,14.1084,56900.0
2004-06-03 10:30:00,28.62,28.64,28.52,28.53,78100.0,14.1084,14.1182,14.0591,14.064,78100.0
2004-06-03 11:00:00,28.54,28.54,28.45,28.48,50800.0,14.0689,14.0689,14.0246,14.0394,50800.0
2004-06-03 11:30:00,28.48,28.5,28.37,28.37,163500.0,14.0394,14.0492,13.9851,13.9851,163500.0
2004-06-03 12:00:00,28.36,28.38,28.27,28.37,102700.0,13.9802,13.9901,13.9358,13.9851,102700.0
2004-06-03 12:30:00,28.36,28.39,28.32,28.32,53200.0,13.9802,13.995,13.9605,13.9605,53200.0
2004-06-03 13:00:00,28.32,28.33,28.23,28.23,149200.0,13.9605,13.9654,13.9161,13.9161,149200.0
2004-06-03 13:30:00,28.25,28.26,28.2,28.23,88500.0,13.926,13.9309,13.9013,13.9161,88500.0
2004-06-03 14:00:00,28.23,28.24,28.12,28.18,98000.0,13.9161,13.9211,13.8619,13.8915,98000.0
2004-06-03 14:30:00,28.19,28.31,28.19,28.28,156900.0,13.8964,13.9556,13.8964,13.9408,156900.0
2004-06-03 15:00:00,28.28,28.34,28.26,28.32,166000.0,13.9408,13.9704,13.9309,13.9605,166000.0
2004-06-03 15:30:00,28.31,28.33,28.23,28.23,303400.0,13.9556,13.9654,13.9161,13.9161,303400.0
2004-06-04 09:30:00,28.4,28.49,28.27,28.3,193400.0,13.9999,14.0443,13.9358,13.9506,193400.0
2004-06-04 10:00:00,28.3,28.44,28.26,28.4,245200.0,13.9506,14.0197,13.9309,13.9999,245200.0
2004-06-04 10:30:00,28.39,28.5,28.37,28.38,128300.0,13.995,14.0492,13.9851,13.9901,128300.0
2004-06-04 11:00:00,28.38,28.45,28.34,28.4,60600.0,13.9901,14.0246,13.9704,13.9999,60600.0
2004-06-04 11:30:00,28.4,28.44,28.37,28.44,116400.0,13.9999,14.0197,13.9851,14.0197,116400.0
2004-06-04 12:00:00,28.42,28.5,28.41,28.49,78500.0,14.0098,14.0492,14.0049,14.0443,78500.0
2004-06-04 12:30:00,28.5,28.69,28.5,28.68,114100.0,14.0492,14.1429,14.0492,14.138,114100.0
2004-06-04 13:00:00,28.67,28.67,28.47,28.51,115800.0,14.133,14.133,14.0344,14.0542,115800.0
2004-06-04 13:30:00,28.52,28.59,28.5,28.56,53700.0,14.0591,14.0936,14.0492,14.0788,53700.0
2004-06-04 14:00:00,28.55,28.56,28.44,28.47,43900.0,14.0739,14.0788,14.0197,14.0344,43900.0
2004-06-04 14:30:00,28.47,28.5,28.44,28.49,94100.0,14.0344,14.0492,14.0197,14.0443,94100.0
2004-06-04 15:00:00,28.5,28.56,28.45,28.5,71500.0,14.0492,14.0788,14.0246,14.0492,71500.0
2004-06-04 15:30:00,28.5,28.51,28.37,28.45,108800.0,14.0492,14.0542,13.9851,14.0246,108800.0
2004-06-07 09:30:00,28.65,28.72,28.6,28.71,60100.0,14.1232,14.1577,14.0985,14.1527,60100.0
2004-06-07 10:00:00,28.71,28.94,28.64,28.93,109900.0,14.1527,14.2661,14.1182,14.2612,109900.0
2004-06-07 10:30:00,28.91,28.97,28.9,28.97,58300.0,14.2513,14.2809,14.2464,14.2809,58300.0
2004-06-07 11:00:00,28.96,29.0,28.94,29.0,57100.0,14.276,14.2957,14.2661,14.2957,57100.0
2004-06-07 11:30:00,29.0,29.0,28.93,28.96,36900.0,14.2957,14.2957,14.2612,14.276,36900.0
2004-06-07 12:00:00,28.96,29.01,28.96,29.0,86900.0,14.276,14.3006,14.276,14.2957,86900.0
2004-06-07 12:30:00,28.98,29.03,28.94,29.01,68500.0,14.2858,14.3105,14.2661,14.3006,68500.0
2004-06-07 13:00:00,29.01,29.05,29.0,29.01,47400.0,14.3006,14.3204,14.2957,14.3006,47400.0
2004-06-07 13:30:00,29.03,29.09,28.98,29.06,50600.0,14.3105,14.3401,14.2858,14.3253,50600.0
2004-06-07 14:00:00,29.05,29.07,28.92,28.96,102800.0,14.3204,14.3302,14.2563,14.276,102800.0
2004-06-07 14:30:00,28.96,29.08,28.95,29.04,122400.0,14.276,14.3351,14.2711,14.3154,122400.0
2004-06-07 15:00:00,29.05,29.07,29.0,29.07,135900.0,14.3204,14.3302,14.2957,14.3302,135900.0
2004-06-07 15:30:00,29.04,29.09,29.03,29.06,145600.0,14.3154,14.3401,14.3105,14.3253,145600.0
2004-06-08 09:30:00,29.05,29.05,28.97,29.04,112000.0,14.3204,14.3204,14.2809,14.3154,112000.0
2004-06-08 10:00:00,29.04,29.05,28.94,29.0,110200.0,14.3154,14.3204,14.2661,14.2957,110200.0
2004-06-08 10:30:00,29.0,29.05,28.95,29.03,99300.0,14.2957,14.3204,14.2711,14.3105,99300.0
2004-06-08 11:00:00,29.03,29.03,28.99,29.0,99300.0,14.3105,14.3105,14.2908,14.2957,99300.0
2004-06-08 11:30:00,28.98,29.0,28.95,28.99,48400.0,14.2858,14.2957,14.2711,14.2908,48400.0
2004-06-08 12:00:00,28.99,29.08,28.98,29.07,83200.0,14.2908,14.3351,14.2858,14.3302,83200.0
2004-06-08 12:30:00,29.06,29.07,29.02,29.06,47900.0,14.3253,14.3302,14.3056,14.3253,47900.0
2004-06-08 13:00:00,29.05,29.11,29.05,29.1,115000.0,14.3204,14.3499,14.3204,14.345,115000.0
2004-06-08 13:30:00,29.1,29.17,29.1,29.15,118200.0,14.345,14.3795,14.345,14.3697,118200.0
2004-06-08 14:00:00,29.12,29.29,29.12,29.29,144600.0,14.3549,14.4387,14.3549,14.4387,144600.0
2004-06-08 14:30:00,29.29,29.45,29.29,29.44,356400.0,14.4387,14.5175,14.4387,14.5126,356400.0
2004-06-08 15:00:00,29.45,29.45,29.36,29.39,229400.0,14.5175,14.5175,14.4732,14.488,229400.0
2004-06-08 15:30:00,29.39,29.58,29.38,29.56,577000.0,14.488,14.5816,14.483,14.5718,577000.0
2004-06-09 09:30:00,29.54,29.6,29.5,29.5,117800.0,14.5619,14.5915,14.5422,14.5422,117800.0
2004-06-09 10:00:00,29.49,29.55,29.36,29.36,180500.0,14.5373,14.5668,14.4732,14.4732,180500.0
2004-06-09 10:30:00,29.36,29.47,29.3,29.45,134600.0,14.4732,14.5274,14.4436,14.5175,134600.0
2004-06-09 11:00:00,29.46,29.54,29.45,29.47,57300.0,14.5225,14.5619,14.5175,14.5274,57300.0
2004-06-09 11:30:00,29.48,29.52,29.42,29.5,99600.0,14.5323,14.552,14.5027,14.5422,99600.0
2004-06-09 12:00:00,29.49,29.51,29.46,29.5,65000.0,14.5373,14.5471,14.5225,14.5422,65000.0
2004-06-09 12:30:00,29.5,29.51,29.49,29.51,90500.0,14.5422,14.5471,14.5373,14.5471,90500.0
2004-06-09 13:00:00,29.51,29.53,29.49,29.5,74200.0,14.5471,14.557,14.5373,14.5422,74200.0
2004-06-09 13:30:00,29.51,29.53,29.47,29.51,68800.0,14.5471,14.557,14.5274,14.5471,68800.0
2004-06-09 14:00:00,29.51,29.6,29.45,29.58,111000.0,14.5471,14.5915,14.5175,14.5816,111000.0
2004-06-09 14:30:00,29.57,29.6,29.55,29.55,83100.0,14.5767,14.5915,14.5668,14.5668,83100.0
2004-06-09 15:00:00,29.55,29.57,29.5,29.5,145700.0,14.5668,14.5767,14.5422,14.5422,145700.0
2004-06-09 15:30:00,29.51,29.54,29.47,29.49,159200.0,14.5471,14.5619,14.5274,14.5373,159200.0
2004-06-10 09:30:00,29.73,29.8,29.54,29.77,240700.0,14.6556,14.6901,14.5619,14.6753,240700.0
2004-06-10 10:00:00,29.8,29.93,29.77,29.9,230900.0,14.6901,14.7542,14.6753,14.7394,230900.0
2004-06-10 10:30:00,29.93,29.95,29.86,29.89,316900.0,14.7542,14.764,14.7196,14.7344,316900.0
2004-06-10 11:00:00,29.88,29.89,29.82,29.84,165100.0,14.7295,14.7344,14.6999,14.7098,165100.0
2004-06-10 11:30:00,29.84,29.85,29.83,29.85,91800.0,14.7098,14.7147,14.7049,14.7147,91800.0
2004-06-10 12:00:00,29.84,29.85,29.78,29.81,119600.0,14.7098,14.7147,14.6802,14.695,119600.0
2004-06-10 12:30:00,29.81,29.81,29.75,29.75,43700.0,14.695,14.695,14.6654,14.6654,43700.0
2004-06-10 13:00:00,29.75,29.77,29.64,29.67,133600.0,14.6654,14.6753,14.6112,14.626,133600.0
2004-06-10 13:30:00,29.67,29.67,29.52,29.53,108900.0,14.626,14.626,14.552,14.557,108900.0
2004-06-10 14:00:00,29.53,29.59,29.48,29.59,88400.0,14.557,14.5866,14.5323,14.5866,88400.0
2004-06-10 14:30:00,29.59,29.62,29.57,29.61,76400.0,14.5866,14.6013,14.5767,14.5964,76400.0
2004-06-10 15:00:00,29.61,29.63,29.58,29.61,109400.0,14.5964,14.6063,14.5816,14.5964,109400.0
2004-06-10 15:30:00,29.62,29.69,29.62,29.65,158200.0,14.6013,14.6358,14.6013,14.6161,158200.0
2004-06-14 09:30:00,29.5,29.56,29.39,29.51,97200.0,14.5422,14.5718,14.488,14.5471,97200.0
2004-06-14 10:00:00,29.55,29.57,29.48,29.56,47400.0,14.5668,14.5767,14.5323,14.5718,47400.0
2004-06-14 10:30:00,29.55,29.62,29.52,29.58,55300.0,14.5668,14.6013,14.552,14.5816,55300.0
2004-06-14 11:00:00,29.58,29.61,29.52,29.61,81600.0,14.5816,14.5964,14.552,14.5964,81600.0
2004-06-14 11:30:00,29.59,29.7,29.59,29.7,126300.0,14.5866,14.6408,14.5866,14.6408,126300.0
2004-06-14 12:00:00,29.7,29.7,29.61,29.64,65000.0,14.6408,14.6408,14.5964,14.6112,65000.0
2004-06-14 12:30:00,29.64,29.65,29.58,29.63,84600.0,14.6112,14.6161,14.5816,14.6063,84600.0
2004-06-14 13:00:00,29.63,29.67,29.58,29.58,68500.0,14.6063,14.626,14.5816,14.5816,68500.0
2004-06-14 13:30:00,29.59,29.59,29.53,29.54,40800.0,14.5866,14.5866,14.557,14.5619,40800.0
2004-06-14 14:00:00,29.55,29.58,29.54,29.56,53400.0,14.5668,14.5816,14.5619,14.5718,53400.0
2004-06-14 14:30:00,29.55,29.56,29.48,29.48,83400.0,14.5668,14.5718,14.5323,14.5323,83400.0
2004-06-14 15:00:00,29.48,29.57,29.48,29.55,94700.0,14.5323,14.5767,14.5323,14.5668,94700.0
2004-06-14 15:30:00,29.55,29.57,29.5,29.53,197700.0,14.5668,14.5767,14.5422,14.557,197700.0
2004-06-15 09:30:00,29.73,29.8,29.66,29.76,93900.0,14.6556,14.6901,14.6211,14.6704,93900.0
2004-06-15 10:00:00,29.75,29.79,29.73,29.74,198900.0,14.6654,14.6851,14.6556,14.6605,198900.0
2004-06-15 10:30:00,29.74,29.78,29.71,29.73,120500.0,14.6605,14.6802,14.6457,14.6556,120500.0
2004-06-15 11:00:00,29.72,29.77,29.7,29.71,137200.0,14.6506,14.6753,14.6408,14.6457,137200.0
2004-06-15 11:30:00,29.71,29.73,29.68,29.72,86700.0,14.6457,14.6556,14.6309,14.6506,86700.0
2004-06-15 12:00:00,29.72,29.76,29.69,29.7,103000.0,14.6506,14.6704,14.6358,14.6408,103000.0
2004-06-15 12:30:00,29.69,29.75,29.69,29.74,61300.0,14.6358,14.6654,14.6358,14.6605,61300.0
2004-06-15 13:00:00,29.75,29.75,29.69,29.74,70000.0,14.6654,14.6654,14.6358,14.6605,70000.0
2004-06-15 13:30:00,29.74,29.74,29.68,29.69,361000.0,14.6605,14.6605,14.6309,14.6358,361000.0
2004-06-15 14:00:00,29.69,29.7,29.59,29.6,141600.0,14.6358,14.6408,14.5866,14.5915,141600.0
2004-06-15 14:30:00,29.6,29.6,29.47,29.5,174700.0,14.5915,14.5915,14.5274,14.5422,174700.0
2004-06-15 15:00:00,29.5,29.57,29.34,29.42,365500.0,14.5422,14.5767,14.4633,14.5027,365500.0
2004-06-15 15:30:00,29.4,29.53,29.4,29.5,267400.0,14.4929,14.557,14.4929,14.5422,267400.0
2004-06-16 09:30:00,29.6,29.75,29.57,29.74,172400.0,14.5915,14.6654,14.5767,14.6605,172400.0
2004-06-16 10:00:00,29.74,29.77,29.73,29.76,152800.0,14.6605,14.6753,14.6556,14.6704,152800.0
2004-06-16 10:30:00,29.76,29.83,29.75,29.8,220000.0,14.6704,14.7049,14.6654,14.6901,220000.0
2004-06-16 11:00:00,29.8,29.8,29.75,29.78,205100.0,14.6901,14.6901,14.6654,14.6802,205100.0
2004-06-16 11:30:00,29.77,29.79,29.75,29.77,99900.0,14.6753,14.6851,14.6654,14.6753,99900.0
2004-06-16 12:00:00,29.76,29.8,29.75,29.8,44200.0,14.6704,14.6901,14.6654,14.6901,44200.0
2004-06-16 12:30:00,29.8,29.8,29.77,29.78,33900.0,14.6901,14.6901,14.6753,14.6802,33900.0
2004-06-16 13:00:00,29.78,29.79,29.75,29.77,70700.0,14.6802,14.6851,14.6654,14.6753,70700.0
2004-06-16 13:30:00,29.76,29.79,29.75,29.78,34500.0,14.6704,14.6851,14.6654,14.6802,34500.0
2004-06-16 14:00:00,29.78,29.84,29.77,29.81,126400.0,14.6802,14.7098,14.6753,14.695,126400.0
2004-06-16 14:30:00,29.8,29.82,29.76,29.78,152600.0,14.6901,14.6999,14.6704,14.6802,152600.0
2004-06-16 15:00:00,29.77,29.78,29.74,29.74,107500.0,14.6753,14.6802,14.6605,14.6605,107500.0
2004-06-16 15:30:00,29.74,29.75,29.7,29.72,190900.0,14.6605,14.6654,14.6408,14.6506,190900.0
2004-06-17 09:30:00,29.75,29.82,29.69,29.7,118800.0,14.6654,14.6999,14.6358,14.6408,118800.0
2004-06-17 10:00:00,29.71,29.74,29.67,29.73,101300.0,14.6457,14.6605,14.626,14.6556,101300.0
2004-06-17 10:30:00,29.76,29.77,29.7,29.71,73600.0,14.6704,14.6753,14.6408,14.6457,73600.0
2004-06-17 11:00:00,29.71,29.75,29.7,29.72,182200.0,14.6457,14.6654,14.6408,14.6506,182200.0
2004-06-17 11:30:00,29.72,29.72,29.64,29.65,75100.0,14.6506,14.6506,14.6112,14.6161,75100.0
2004-06-17 12:00:00,29.66,29.67,29.63,29.65,171400.0,14.6211,14.626,14.6063,14.6161,171400.0
2004-06-17 12:30:00,29.65,29.69,29.62,29.68,74300.0,14.6161,14.6358,14.6013,14.6309,74300.0
2004-06-17 13:00:00,29.68,29.7,29.65,29.66,129200.0,14.6309,14.6408,14.6161,14.6211,129200.0
2004-06-17 13:30:00,29.66,29.69,29.64,29.65,43400.0,14.6211,14.6358,14.6112,14.6161,43400.0
2004-06-17 14:00:00,29.65,29.71,29.62,29.64,122700.0,14.6161,14.6457,14.6013,14.6112,122700.0
2004-06-17 14:30:00,29.64,29.65,29.57,29.58,75000.0,14.6112,14.6161,14.5767,14.5816,75000.0
2004-06-17 15:00:00,29.58,29.6,29.55,29.55,232500.0,14.5816,14.5915,14.5668,14.5668,232500.0
2004-06-17 15:30:00,29.55,29.59,29.45,29.58,386700.0,14.5668,14.5866,14.5175,14.5816,386700.0
2004-06-18 09:30:00,29.58,29.58,29.25,29.48,216900.0,14.5816,14.5816,14.4189,14.5323,216900.0
2004-06-18 10:00:00,29.5,29.6,29.5,29.59,169000.0,14.5422,14.5915,14.5422,14.5866,169000.0
2004-06-18 10:30:00,29.59,29.6,29.53,29.55,76600.0,14.5866,14.5915,14.557,14.5668,76600.0
2004-06-18 11:00:00,29.55,29.6,29.49,29.59,149100.0,14.5668,14.5915,14.5373,14.5866,149100.0
2004-06-18 11:30:00,29.6,29.62,29.57,29.61,86600.0,14.5915,14.6013,14.5767,14.5964,86600.0
2004-06-18 12:00:00,29.6,29.61,29.53,29.55,42500.0,14.5915,14.5964,14.557,14.5668,42500.0
2004-06-18 12:30:00,29.55,29.55,29.53,29.55,36300.0,14.5668,14.5668,14.557,14.5668,36300.0
2004-06-18 13:00:00,29.55,29.59,29.53,29.59,51700.0,14.5668,14.5866,14.557,14.5866,51700.0
2004-06-18 13:30:00,29.61,29.64,29.56,29.59,69000.0,14.5964,14.6112,14.5718,14.5866,69000.0
2004-06-18 14:00:00,29.6,29.62,29.56,29.62,55600.0,14.5915,14.6013,14.5718,14.6013,55600.0
2004-06-18 14:30:00,29.61,29.62,29.49,29.49,106800.0,14.5964,14.6013,14.5373,14.5373,106800.0
2004-06-18 15:00:00,29.5,29.5,29.38,29.5,142000.0,14.5422,14.5422,14.483,14.5422,142000.0
2004-06-18 15:30:00,29.39,29.52,29.39,29.46,210200.0,14.488,14.552,14.488,14.5225,210200.0
2004-06-21 09:30:00,29.42,29.6,29.4,29.6,76500.0,14.5027,14.5915,14.4929,14.5915,76500.0
2004-06-21 10:00:00,29.6,29.6,29.55,29.6,88500.0,14.5915,14.5915,14.5668,14.5915,88500.0
2004-06-21 10:30:00,29.59,29.6,29.55,29.59,63600.0,14.5866,14.5915,14.5668,14.5866,63600.0
2004-06-21 11:00:00,29.59,29.64,29.56,29.63,331100.0,14.5866,14.6112,14.5718,14.6063,331100.0
2004-06-21 11:30:00,29.63,29.65,29.63,29.65,91400.0,14.6063,14.6161,14.6063,14.6161,91400.0
2004-06-21 12:00:00,29.65,29.68,29.61,29.67,155300.0,14.6161,14.6309,14.5964,14.626,155300.0
2004-06-21 12:30:00,29.66,29.66,29.58,29.61,187500.0,14.6211,14.6211,14.5816,14.5964,187500.0
2004-06-21 13:00:00,29.61,29.61,29.56,29.58,99500.0,14.5964,14.5964,14.5718,14.5816,99500.0
2004-06-21 13:30:00,29.58,29.6,29.56,29.59,123300.0,14.5816,14.5915,14.5718,14.5866,123300.0
2004-06-21 14:00:00,29.6,29.6,29.59,29.6,75300.0,14.5915,14.5915,14.5866,14.5915,75300.0
2004-06-21 14:30:00,29.59,29.6,29.51,29.52,104900.0,14.5866,14.5915,14.5471,14.552,104900.0
2004-06-21 15:00:00,29.52,29.58,29.47,29.5,124400.0,14.552,14.5816,14.5274,14.5422,124400.0
2004-06-21 15:30:00,29.51,29.52,29.36,29.43,164100.0,14.5471,14.552,14.4732,14.5077,164100.0
2004-06-22 09:30:00,29.49,29.66,29.45,29.65,85300.0,14.5373,14.6211,14.5175,14.6161,85300.0
2004-06-22 10:00:00,29.65,29.79,29.6,29.78,202500.0,14.6161,14.6851,14.5915,14.6802,202500.0
2004-06-22 10:30:00,29.78,29.79,29.75,29.77,119400.0,14.6802,14.6851,14.6654,14.6753,119400.0
2004-06-22 11:00:00,29.77,29.77,29.66,29.68,71100.0,14.6753,14.6753,14.6211,14.6309,71100.0
2004-06-22 11:30:00,29.68,29.76,29.68,29.71,113700.0,14.6309,14.6704,14.6309,14.6457,113700.0
2004-06-22 12:00:00,29.7,29.73,29.64,29.65,71600.0,14.6408,14.6556,14.6112,14.6161,71600.0
2004-06-22 12:30:00,29.65,29.73,29.65,29.69,64200.0,14.6161,14.6556,14.6161,14.6358,64200.0
2004-06-22 13:00:00,29.69,29.7,29.58,29.59,113800.0,14.6358,14.6408,14.5816,14.5866,113800.0
2004-06-22 13:30:00,29.6,29.74,29.59,29.67,93500.0,14.5915,14.6605,14.5866,14.626,93500.0
2004-06-22 14:00:00,29.66,29.76,29.61,29.75,99100.0,14.6211,14.6704,14.5964,14.6654,99100.0
2004-06-22 14:30:00,29.75,29.8,29.75,29.76,116800.0,14.6654,14.6901,14.6654,14.6704,116800.0
2004-06-22 15:00:00,29.76,29.79,29.73,29.78,105500.0,14.6704,14.6851,14.6556,14.6802,105500.0
2004-06-22 15:30:00,29.77,29.81,29.66,29.72,206000.0,14.6753,14.695,14.6211,14.6506,206000.0
2004-06-23 09:30:00,29.7,29.76,29.57,29.63,137000.0,14.6408,14.6704,14.5767,14.6063,137000.0
2004-06-23 10:00:00,29.63,29.68,29.53,29.66,296400.0,14.6063,14.6309,14.557,14.6211,296400.0
2004-06-23 10:30:00,29.68,29.7,29.57,29.62,79800.0,14.6309,14.6408,14.5767,14.6013,79800.0
2004-06-23 11:00:00,29.62,29.75,29.6,29.73,156300.0,14.6013,14.6654,14.5915,14.6556,156300.0
2004-06-23 11:30:00,29.73,29.75,29.66,29.7,82500.0,14.6556,14.6654,14.6211,14.6408,82500.0
2004-06-23 12:00:00,29.7,29.74,29.65,29.69,110100.0,14.6408,14.6605,14.6161,14.6358,110100.0
2004-06-23 12:30:00,29.69,29.7,29.65,29.65,63400.0,14.6358,14.6408,14.6161,14.6161,63400.0
2004-06-23 13:00:00,29.67,29.68,29.61,29.61,38600.0,14.626,14.6309,14.5964,14.5964,38600.0
2004-06-23 13:30:00,29.62,29.69,29.6,29.63,145800.0,14.6013,14.6358,14.5915,14.6063,145800.0
2004-06-23 14:00:00,29.63,29.65,29.61,29.62,64300.0,14.6063,14.6161,14.5964,14.6013,64300.0
2004-06-23 14:30:00,29.61,29.63,29.56,29.6,93100.0,14.5964,14.6063,14.5718,14.5915,93100.0
2004-06-23 15:00:00,29.6,29.7,29.6,29.69,176800.0,14.5915,14.6408,14.5915,14.6358,176800.0
2004-06-23 15:30:00,29.69,29.91,29.69,29.83,289500.0,14.6358,14.7443,14.6358,14.7049,289500.0
2004-06-24 09:30:00,29.84,29.85,29.73,29.79,132000.0,14.7098,14.7147,14.6556,14.6851,132000.0
2004-06-24 10:00:00,29.79,29.95,29.78,29.93,144900.0,14.6851,14.764,14.6802,14.7542,144900.0
2004-06-24 10:30:00,29.93,30.1,29.87,30.06,272900.0,14.7542,14.838,14.7246,14.8182,272900.0
2004-06-24 11:00:00,30.09,30.17,29.98,29.99,94400.0,14.833,14.8725,14.7788,14.7837,94400.0
2004-06-24 11:30:00,29.99,30.03,29.97,30.02,1056800.0,14.7837,14.8035,14.7739,14.7985,1056800.0
2004-06-24 12:00:00,30.02,30.06,30.01,30.04,59000.0,14.7985,14.8182,14.7936,14.8084,59000.0
2004-06-24 12:30:00,30.04,30.1,30.04,30.04,104900.0,14.8084,14.838,14.8084,14.8084,104900.0
2004-06-24 13:00:00,30.04,30.05,29.99,30.0,404100.0,14.8084,14.8133,14.7837,14.7887,404100.0
2004-06-24 13:30:00,30.0,30.02,29.93,29.95,255100.0,14.7887,14.7985,14.7542,14.764,255100.0
2004-06-24 14:00:00,29.95,30.01,29.94,29.99,74900.0,14.764,14.7936,14.7591,14.7837,74900.0
2004-06-24 14:30:00,30.0,30.01,29.97,29.97,174400.0,14.7887,14.7936,14.7739,14.7739,174400.0
2004-06-24 15:00:00,29.99,30.01,29.93,29.98,124400.0,14.7837,14.7936,14.7542,14.7788,124400.0
2004-06-24 15:30:00,30.0,30.01,29.91,29.99,178100.0,14.7887,14.7936,14.7443,14.7837,178100.0
2004-06-25 09:30:00,30.0,30.0,29.92,29.98,156400.0,14.7887,14.7887,14.7492,14.7788,156400.0
2004-06-25 10:00:00,29.97,29.98,29.87,29.94,126100.0,14.7739,14.7788,14.7246,14.7591,126100.0
2004-06-25 10:30:00,29.94,29.99,29.9,29.92,69800.0,14.7591,14.7837,14.7394,14.7492,69800.0
2004-06-25 11:00:00,29.94,29.95,29.74,29.77,122900.0,14.7591,14.764,14.6605,14.6753,122900.0
2004-06-25 11:30:00,29.78,29.8,29.61,29.63,61900.0,14.6802,14.6901,14.5964,14.6063,61900.0
2004-06-25 12:00:00,29.62,29.8,29.58,29.6,97900.0,14.6013,14.6901,14.5816,14.5915,97900.0
2004-06-25 12:30:00,29.59,29.63,29.54,29.55,60700.0,14.5866,14.6063,14.5619,14.5668,60700.0
2004-06-25 13:00:00,29.55,29.68,29.48,29.48,91400.0,14.5668,14.6309,14.5323,14.5323,91400.0
2004-06-25 13:30:00,29.47,29.54,29.35,29.36,170300.0,14.5274,14.5619,14.4682,14.4732,170300.0
2004-06-25 14:00:00,29.35,29.36,29.26,29.31,164300.0,14.4682,14.4732,14.4239,14.4485,164300.0
2004-06-25 14:30:00,29.31,29.35,29.27,29.28,102800.0,14.4485,14.4682,14.4288,14.4337,102800.0
2004-06-25 15:00:00,29.27,29.35,29.2,29.28,151400.0,14.4288,14.4682,14.3943,14.4337,151400.0
2004-06-25 15:30:00,29.28,29.6,29.28,29.58,301500.0,14.4337,14.5915,14.4337,14.5816,301500.0
2004-06-28 09:30:00,29.85,29.85,29.63,29.63,238800.0,14.7147,14.7147,14.6063,14.6063,238800.0
2004-06-28 10:00:00,29.63,29.76,29.46,29.74,146800.0,14.6063,14.6704,14.5225,14.6605,146800.0
2004-06-28 10:30:00,29.74,29.98,29.62,29.97,159700.0,14.6605,14.7788,14.6013,14.7739,159700.0
2004-06-28 11:00:00,29.98,29.99,29.8,29.94,133900.0,14.7788,14.7837,14.6901,14.7591,133900.0
2004-06-28 11:30:00,29.93,29.97,29.85,29.95,49300.0,14.7542,14.7739,14.7147,14.764,49300.0
2004-06-28 12:00:00,29.95,30.05,29.95,30.04,409800.0,14.764,14.8133,14.764,14.8084,409800.0
2004-06-28 12:30:00,30.03,30.08,30.0,30.08,1757400.0,14.8035,14.8281,14.7887,14.8281,1757400.0
2004-06-28 13:00:00,30.06,30.2,30.03,30.15,72500.0,14.8182,14.8873,14.8035,14.8626,72500.0
2004-06-28 13:30:00,30.16,30.16,30.08,30.08,71400.0,14.8675,14.8675,14.8281,14.8281,71400.0
2004-06-28 14:00:00,30.07,30.08,30.0,30.0,144000.0,14.8232,14.8281,14.7887,14.7887,144000.0
2004-06-28 14:30:00,30.0,30.05,30.0,30.02,167700.0,14.7887,14.8133,14.7887,14.7985,167700.0
2004-06-28 15:00:00,30.02,30.17,30.0,30.15,188700.0,14.7985,14.8725,14.7887,14.8626,188700.0
2004-06-28 15:30:00,30.16,30.18,30.08,30.12,308700.0,14.8675,14.8774,14.8281,14.8478,308700.0
2004-06-29 09:30:00,30.12,30.25,30.12,30.24,575000.0,14.8478,14.9119,14.8478,14.907,575000.0
2004-06-29 10:00:00,30.25,30.49,30.25,30.34,220200.0,14.9119,15.0302,14.9119,14.9563,220200.0
2004-06-29 10:30:00,30.36,30.4,30.27,30.28,71500.0,14.9661,14.9858,14.9218,14.9267,71500.0
2004-06-29 11:00:00,30.28,30.32,30.26,30.29,88300.0,14.9267,14.9464,14.9168,14.9316,88300.0
2004-06-29 11:30:00,30.29,30.45,30.29,30.45,156300.0,14.9316,15.0105,14.9316,15.0105,156300.0
2004-06-29 12:00:00,30.45,30.5,30.42,30.48,60000.0,15.0105,15.0351,14.9957,15.0253,60000.0
2004-06-29 12:30:00,30.48,30.5,30.45,30.48,51100.0,15.0253,15.0351,15.0105,15.0253,51100.0
2004-06-29 13:00:00,30.48,30.55,30.47,30.54,86400.0,15.0253,15.0598,15.0204,15.0549,86400.0
2004-06-29 13:30:00,30.54,30.57,30.51,30.57,98000.0,15.0549,15.0696,15.0401,15.0696,98000.0
2004-06-29 14:00:00,30.57,30.61,30.55,30.56,364100.0,15.0696,15.0894,15.0598,15.0647,364100.0
2004-06-29 14:30:00,30.56,30.63,30.53,30.6,116500.0,15.0647,15.0992,15.0499,15.0844,116500.0
2004-06-29 15:00:00,30.6,30.67,30.58,30.66,162700.0,15.0844,15.1189,15.0746,15.114,162700.0
2004-06-29 15:30:00,30.66,30.72,30.62,30.7,314800.0,15.114,15.1436,15.0943,15.1337,314800.0
2004-06-30 09:30:00,30.73,30.73,30.42,30.47,132100.0,15.1485,15.1485,14.9957,15.0204,132100.0
2004-06-30 10:00:00,30.48,30.51,30.4,30.44,135400.0,15.0253,15.0401,14.9858,15.0056,135400.0
2004-06-30 10:30:00,30.45,30.49,30.38,30.39,112300.0,15.0105,15.0302,14.976,14.9809,112300.0
2004-06-30 11:00:00,30.4,30.4,30.25,30.29,81400.0,14.9858,14.9858,14.9119,14.9316,81400.0
2004-06-30 11:30:00,30.29,30.31,30.18,30.21,128400.0,14.9316,14.9415,14.8774,14.8922,128400.0
2004-06-30 12:00:00,30.21,30.3,30.2,30.3,125900.0,14.8922,14.9365,14.8873,14.9365,125900.0
2004-06-30 12:30:00,30.3,30.44,30.3,30.43,46000.0,14.9365,15.0056,14.9365,15.0006,46000.0
2004-06-30 13:00:00,30.44,30.5,30.41,30.49,62200.0,15.0056,15.0351,14.9908,15.0302,62200.0
2004-06-30 13:30:00,30.5,30.53,30.44,30.48,137200.0,15.0351,15.0499,15.0056,15.0253,137200.0
2004-06-30 14:00:00,30.5,30.57,30.48,30.54,153300.0,15.0351,15.0696,15.0253,15.0549,153300.0
2004-06-30 14:30:00,30.54,30.72,30.48,30.71,216200.0,15.0549,15.1436,15.0253,15.1387,216200.0
2004-06-30 15:00:00,30.71,30.75,30.69,30.75,223800.0,15.1387,15.1584,15.1288,15.1584,223800.0
2004-06-30 15:30:00,30.74,30.75,30.64,30.64,301000.0,15.1534,15.1584,15.1042,15.1042,301000.0
2004-07-01 09:30:00,30.65,30.66,30.43,30.43,149000.0,15.1091,15.114,15.0006,15.0006,149000.0
2004-07-01 10:00:00,30.41,30.43,30.12,30.13,123900.0,14.9908,15.0006,14.8478,14.8527,123900.0
2004-07-01 10:30:00,30.11,30.12,29.93,29.98,134200.0,14.8429,14.8478,14.7542,14.7788,134200.0
2004-07-01 11:00:00,29.98,30.1,29.82,30.09,141600.0,14.7788,14.838,14.6999,14.833,141600.0
2004-07-01 11:30:00,30.09,30.26,30.0,30.13,217900.0,14.833,14.9168,14.7887,14.8527,217900.0
2004-07-01 12:00:00,30.13,30.16,29.7,29.73,315600.0,14.8527,14.8675,14.6408,14.6556,315600.0
2004-07-01 12:30:00,29.73,29.75,29.54,29.7,239000.0,14.6556,14.6654,14.5619,14.6408,239000.0
2004-07-01 13:00:00,29.68,29.7,29.62,29.64,168600.0,14.6309,14.6408,14.6013,14.6112,168600.0
2004-07-01 13:30:00,29.63,29.7,29.53,29.63,156300.0,14.6063,14.6408,14.557,14.6063,156300.0
2004-07-01 14:00:00,29.64,29.69,29.57,29.64,155100.0,14.6112,14.6358,14.5767,14.6112,155100.0
2004-07-01 14:30:00,29.65,29.75,29.62,29.74,144900.0,14.6161,14.6654,14.6013,14.6605,144900.0
2004-07-01 15:00:00,29.73,29.78,29.68,29.75,86200.0,14.6556,14.6802,14.6309,14.6654,86200.0
2004-07-01 15:30:00,29.75,29.91,29.75,29.86,242600.0,14.6654,14.7443,14.6654,14.7196,242600.0
2004-07-02 09:30:00,29.75,29.79,29.45,29.55,170900.0,14.6654,14.6851,14.5175,14.5668,170900.0
2004-07-02 10:00:00,29.55,29.7,29.51,29.61,76300.0,14.5668,14.6408,14.5471,14.5964,76300.0
2004-07-02 10:30:00,29.6,29.61,29.49,29.5,93100.0,14.5915,14.5964,14.5373,14.5422,93100.0
2004-07-02 11:00:00,29.51,29.51,29.47,29.47,50200.0,14.5471,14.5471,14.5274,14.5274,50200.0
2004-07-02 11:30:00,29.48,29.59,29.46,29.53,70400.0,14.5323,14.5866,14.5225,14.557,70400.0
2004-07-02 12:00:00,29.53,29.6,29.48,29.55,96600.0,14.557,14.5915,14.5323,14.5668,96600.0
2004-07-02 12:30:00,29.55,29.58,29.5,29.57,45400.0,14.5668,14.5816,14.5422,14.5767,45400.0
2004-07-02 13:00:00,29.57,29.61,29.56,29.6,56000.0,14.5767,14.5964,14.5718,14.5915,56000.0
2004-07-02 13:30:00,29.6,29.66,29.59,29.61,31600.0,14.5915,14.6211,14.5866,14.5964,31600.0
2004-07-02 14:00:00,29.61,29.63,29.53,29.59,32400.0,14.5964,14.6063,14.557,14.5866,32400.0
2004-07-02 14:30:00,29.59,29.59,29.52,29.55,47100.0,14.5866,14.5866,14.552,14.5668,47100.0
2004-07-02 15:00:00,29.56,29.65,29.55,29.64,56300.0,14.5718,14.6161,14.5668,14.6112,56300.0
2004-07-02 15:30:00,29.65,29.78,29.64,29.77,143700.0,14.6161,14.6802,14.6112,14.6753,143700.0
2004-07-06 09:30:00,29.5,29.5,29.36,29.48,168300.0,14.5422,14.5422,14.4732,14.5323,168300.0
2004-07-06 10:00:00,29.49,29.5,29.42,29.49,100900.0,14.5373,14.5422,14.5027,14.5373,100900.0
2004-07-06 10:30:00,29.48,29.54,29.44,29.52,368700.0,14.5323,14.5619,14.5126,14.552,368700.0
2004-07-06 11:00:00,29.51,29.62,29.45,29.57,98200.0,14.5471,14.6013,14.5175,14.5767,98200.0
2004-07-06 11:30:00,29.56,29.57,29.5,29.56,62700.0,14.5718,14.5767,14.5422,14.5718,62700.0
2004-07-06 12:00:00,29.56,29.72,29.52,29.72,74700.0,14.5718,14.6506,14.552,14.6506,74700.0
2004-07-06 12:30:00,29.73,29.92,29.72,29.92,118000.0,14.6556,14.7492,14.6506,14.7492,118000.0
2004-07-06 13:00:00,29.91,30.05,29.89,30.05,107000.0,14.7443,14.8133,14.7344,14.8133,107000.0
2004-07-06 13:30:00,30.05,30.16,29.99,30.0,297600.0,14.8133,14.8675,14.7837,14.7887,297600.0
2004-07-06 14:00:00,30.0,30.06,29.99,30.01,101600.0,14.7887,14.8182,14.7837,14.7936,101600.0
2004-07-06 14:30:00,30.01,30.11,29.99,30.06,135300.0,14.7936,14.8429,14.7837,14.8182,135300.0
2004-07-06 15:00:00,30.06,30.1,30.05,30.09,140900.0,14.8182,14.838,14.8133,14.833,140900.0
2004-07-06 15:30:00,30.08,30.11,30.04,30.04,240400.0,14.8281,14.8429,14.8084,14.8084,240400.0
2004-07-07 09:30:00,29.9,29.95,29.77,29.82,70200.0,14.7394,14.764,14.6753,14.6999,70200.0
2004-07-07 10:00:00,29.82,29.93,29.75,29.75,126400.0,14.6999,14.7542,14.6654,14.6654,126400.0
2004-07-07 10:30:00,29.75,29.78,29.7,29.75,117200.0,14.6654,14.6802,14.6408,14.6654,117200.0
2004-07-07 11:00:00,29.75,29.83,29.65,29.66,196500.0,14.6654,14.7049,14.6161,14.6211,196500.0
2004-07-07 11:30:00,29.66,29.8,29.65,29.77,80500.0,14.6211,14.6901,14.6161,14.6753,80500.0
2004-07-07 12:00:00,29.78,29.78,29.75,29.76,49700.0,14.6802,14.6802,14.6654,14.6704,49700.0
2004-07-07 12:30:00,29.76,29.79,29.75,29.76,45800.0,14.6704,14.6851,14.6654,14.6704,45800.0
2004-07-07 13:00:00,29.77,29.97,29.76,29.93,139900.0,14.6753,14.7739,14.6704,14.7542,139900.0
2004-07-07 13:30:00,29.93,29.94,29.89,29.9,54000.0,14.7542,14.7591,14.7344,14.7394,54000.0
2004-07-07 14:00:00,29.9,29.96,29.89,29.96,103100.0,14.7394,14.7689,14.7344,14.7689,103100.0
2004-07-07 14:30:00,29.95,30.06,29.95,29.98,143600.0,14.764,14.8182,14.764,14.7788,143600.0
2004-07-07 15:00:00,29.98,30.07,29.96,30.0,118100.0,14.7788,14.8232,14.7689,14.7887,118100.0
2004-07-07 15:30:00,29.99,30.1,29.95,30.07,245200.0,14.7837,14.838,14.764,14.8232,245200.0
2004-07-08 09:30:00,30.07,30.23,30.06,30.1,151200.0,14.8232,14.902,14.8182,14.838,151200.0
2004-07-08 10:00:00,30.1,30.2,29.94,30.02,124800.0,14.838,14.8873,14.7591,14.7985,124800.0
2004-07-08 10:30:00,30.02,30.07,29.94,30.0,88400.0,14.7985,14.8232,14.7591,14.7887,88400.0
2004-07-08 11:00:00,30.0,30.09,29.99,30.07,103100.0,14.7887,14.833,14.7837,14.8232,103100.0
2004-07-08 11:30:00,30.08,30.12,30.03,30.06,89600.0,14.8281,14.8478,14.8035,14.8182,89600.0
2004-07-08 12:00:00,30.05,30.06,29.94,29.96,116500.0,14.8133,14.8182,14.7591,14.7689,116500.0
2004-07-08 12:30:00,29.96,29.99,29.94,29.96,52900.0,14.7689,14.7837,14.7591,14.7689,52900.0
2004-07-08 13:00:00,29.95,29.98,29.94,29.94,76400.0,14.764,14.7788,14.7591,14.7591,76400.0
2004-07-08 13:30:00,29.95,29.98,29.92,29.95,62600.0,14.764,14.7788,14.7492,14.764,62600.0
2004-07-08 14:00:00,29.95,29.96,29.86,29.91,89100.0,14.764,14.7689,14.7196,14.7443,89100.0
2004-07-08 14:30:00,29.91,29.96,29.87,29.9,175300.0,14.7443,14.7689,14.7246,14.7394,175300.0
2004-07-08 15:00:00,29.9,29.9,29.78,29.79,170000.0,14.7394,14.7394,14.6802,14.6851,170000.0
2004-07-08 15:30:00,29.8,29.85,29.6,29.65,243300.0,14.6901,14.7147,14.5915,14.6161,243300.0
2004-07-09 09:30:00,29.7,29.73,29.47,29.55,196000.0,14.6408,14.6556,14.5274,14.5668,196000.0
2004-07-09 10:00:00,29.53,29.53,29.29,29.29,129600.0,14.557,14.557,14.4387,14.4387,129600.0
2004-07-09 10:30:00,29.29,29.3,29.07,29.26,125600.0,14.4387,14.4436,14.3302,14.4239,125600.0
2004-07-09 11:00:00,29.29,29.32,29.17,29.24,103400.0,14.4387,14.4535,14.3795,14.414,103400.0
2004-07-09 11:30:00,29.23,29.25,29.08,29.13,154700.0,14.4091,14.4189,14.3351,14.3598,154700.0
2004-07-09 12:00:00,29.11,29.11,28.95,29.0,190700.0,14.3499,14.3499,14.2711,14.2957,190700.0
2004-07-09 12:30:00,28.99,29.01,28.93,28.97,109900.0,14.2908,14.3006,14.2612,14.2809,109900.0
2004-07-09 13:00:00,28.98,29.0,28.95,28.97,119600.0,14.2858,14.2957,14.2711,14.2809,119600.0
2004-07-09 13:30:00,28.97,28.98,28.93,28.95,216600.0,14.2809,14.2858,14.2612,14.2711,216600.0
2004-07-09 14:00:00,28.95,28.97,28.85,28.97,188600.0,14.2711,14.2809,14.2218,14.2809,188600.0
2004-07-09 14:30:00,28.97,28.97,28.92,28.95,160800.0,14.2809,14.2809,14.2563,14.2711,160800.0
2004-07-09 15:00:00,28.94,28.99,28.88,28.92,234100.0,14.2661,14.2908,14.2366,14.2563,234100.0
2004-07-09 15:30:00,28.93,28.96,28.87,28.95,293900.0,14.2612,14.276,14.2316,14.2711,293900.0
2004-07-13 09:30:00,29.73,29.9,29.6,29.6,197000.0,14.6556,14.7394,14.5915,14.5915,197000.0
2004-07-13 10:00:00,29.6,29.62,29.48,29.51,148900.0,14.5915,14.6013,14.5323,14.5471,148900.0
2004-07-13 10:30:00,29.51,29.55,29.43,29.46,61000.0,14.5471,14.5668,14.5077,14.5225,61000.0
2004-07-13 11:00:00,29.46,29.49,29.31,29.33,85600.0,14.5225,14.5373,14.4485,14.4584,85600.0
2004-07-13 11:30:00,29.33,29.52,29.33,29.51,73000.0,14.4584,14.552,14.4584,14.5471,73000.0
2004-07-13 12:00:00,29.51,29.58,29.51,29.58,31300.0,14.5471,14.5816,14.5471,14.5816,31300.0
2004-07-13 12:30:00,29.58,29.7,29.58,29.68,41400.0,14.5816,14.6408,14.5816,14.6309,41400.0
2004-07-13 13:00:00,29.68,29.73,29.67,29.72,40500.0,14.6309,14.6556,14.626,14.6506,40500.0
2004-07-13 13:30:00,29.72,29.9,29.67,29.8,113900.0,14.6506,14.7394,14.626,14.6901,113900.0
2004-07-13 14:00:00,29.8,29.81,29.75,29.76,40400.0,14.6901,14.695,14.6654,14.6704,40400.0
2004-07-13 14:30:00,29.77,29.84,29.76,29.8,61000.0,14.6753,14.7098,14.6704,14.6901,61000.0
2004-07-13 15:00:00,29.8,29.85,29.79,29.8,50000.0,14.6901,14.7147,14.6851,14.6901,50000.0
2004-07-13 15:30:00,29.81,29.95,29.79,29.83,198600.0,14.695,14.764,14.6851,14.7049,198600.0
2004-07-14 09:30:00,29.77,29.77,29.63,29.71,79500.0,14.6753,14.6753,14.6063,14.6457,79500.0
2004-07-14 10:00:00,29.71,29.72,29.52,29.67,78400.0,14.6457,14.6506,14.552,14.626,78400.0
2004-07-14 10:30:00,29.65,29.8,29.6,29.68,123800.0,14.6161,14.6901,14.5915,14.6309,123800.0
2004-07-14 11:00:00,29.69,29.7,29.56,29.6,85600.0,14.6358,14.6408,14.5718,14.5915,85600.0
2004-07-14 11:30:00,29.58,29.69,29.55,29.55,95200.0,14.5816,14.6358,14.5668,14.5668,95200.0
2004-07-14 12:00:00,29.55,29.6,29.53,29.55,68200.0,14.5668,14.5915,14.557,14.5668,68200.0
2004-07-14 12:30:00,29.55,29.55,29.29,29.3,168100.0,14.5668,14.5668,14.4387,14.4436,168100.0
2004-07-14 13:00:00,29.3,29.35,29.15,29.21,110600.0,14.4436,14.4682,14.3697,14.3992,110600.0
2004-07-14 13:30:00,29.21,29.3,29.2,29.29,62600.0,14.3992,14.4436,14.3943,14.4387,62600.0
2004-07-14 14:00:00,29.28,29.29,29.23,29.27,43400.0,14.4337,14.4387,14.4091,14.4288,43400.0
2004-07-14 14:30:00,29.27,29.35,29.23,29.32,99500.0,14.4288,14.4682,14.4091,14.4535,99500.0
2004-07-14 15:00:00,29.33,29.41,29.22,29.22,115600.0,14.4584,14.4978,14.4042,14.4042,115600.0
2004-07-14 15:30:00,29.22,29.34,29.2,29.32,199500.0,14.4042,14.4633,14.3943,14.4535,199500.0
2004-07-15 09:30:00,29.33,29.34,29.15,29.28,69600.0,14.4584,14.4633,14.3697,14.4337,69600.0
2004-07-15 10:00:00,29.27,29.3,29.19,29.29,38900.0,14.4288,14.4436,14.3894,14.4387,38900.0
2004-07-15 10:30:00,29.29,29.35,29.25,29.25,31500.0,14.4387,14.4682,14.4189,14.4189,31500.0
2004-07-15 11:00:00,29.27,29.3,29.21,29.29,29400.0,14.4288,14.4436,14.3992,14.4387,29400.0
2004-07-15 11:30:00,29.31,29.36,29.3,29.33,35800.0,14.4485,14.4732,14.4436,14.4584,35800.0
2004-07-15 12:00:00,29.33,29.48,29.33,29.47,79800.0,14.4584,14.5323,14.4584,14.5274,79800.0
2004-07-15 12:30:00,29.47,29.58,29.41,29.58,68200.0,14.5274,14.5816,14.4978,14.5816,68200.0
2004-07-15 13:00:00,29.58,29.67,29.55,29.56,89300.0,14.5816,14.626,14.5668,14.5718,89300.0
2004-07-15 13:30:00,29.56,29.58,29.47,29.5,62100.0,14.5718,14.5816,14.5274,14.5422,62100.0
2004-07-15 14:00:00,29.5,29.59,29.49,29.57,44300.0,14.5422,14.5866,14.5373,14.5767,44300.0
2004-07-15 14:30:00,29.59,29.65,29.49,29.55,77800.0,14.5866,14.6161,14.5373,14.5668,77800.0
2004-07-15 15:00:00,29.55,29.56,29.49,29.51,57500.0,14.5668,14.5718,14.5373,14.5471,57500.0
2004-07-15 15:30:00,29.5,29.6,29.45,29.45,133400.0,14.5422,14.5915,14.5175,14.5175,133400.0
2004-07-16 09:30:00,29.69,29.73,29.3,29.43,232800.0,14.6358,14.6556,14.4436,14.5077,232800.0
2004-07-16 10:00:00,29.42,29.54,29.34,29.45,82100.0,14.5027,14.5619,14.4633,14.5175,82100.0
2004-07-16 10:30:00,29.45,29.47,29.3,29.42,44700.0,14.5175,14.5274,14.4436,14.5027,44700.0
2004-07-16 11:00:00,29.42,29.69,29.42,29.56,75200.0,14.5027,14.6358,14.5027,14.5718,75200.0
2004-07-16 11:30:00,29.56,29.66,29.56,29.6,53300.0,14.5718,14.6211,14.5718,14.5915,53300.0
2004-07-16 12:00:00,29.59,29.64,29.49,29.5,84400.0,14.5866,14.6112,14.5373,14.5422,84400.0
2004-07-16 12:30:00,29.5,29.51,29.41,29.45,58200.0,14.5422,14.5471,14.4978,14.5175,58200.0
2004-07-16 13:00:00,29.44,29.44,29.33,29.35,48200.0,14.5126,14.5126,14.4584,14.4682,48200.0
2004-07-16 13:30:00,29.35,29.4,29.35,29.36,46900.0,14.4682,14.4929,14.4682,14.4732,46900.0
2004-07-16 14:00:00,29.38,29.38,29.28,29.3,35100.0,14.483,14.483,14.4337,14.4436,35100.0
2004-07-16 14:30:00,29.3,29.31,29.17,29.17,74700.0,14.4436,14.4485,14.3795,14.3795,74700.0
2004-07-16 15:00:00,29.21,29.32,29.18,29.29,41700.0,14.3992,14.4535,14.3844,14.4387,41700.0
2004-07-16 15:30:00,29.28,29.31,29.12,29.13,149300.0,14.4337,14.4485,14.3549,14.3598,149300.0
2004-07-19 09:30:00,29.25,29.25,29.0,29.23,70900.0,14.4189,14.4189,14.2957,14.4091,70900.0
2004-07-19 10:00:00,29.23,29.27,29.1,29.12,35500.0,14.4091,14.4288,14.345,14.3549,35500.0
2004-07-19 10:30:00,29.12,29.36,29.1,29.34,50100.0,14.3549,14.4732,14.345,14.4633,50100.0
2004-07-19 11:00:00,29.35,29.42,29.29,29.33,43100.0,14.4682,14.5027,14.4387,14.4584,43100.0
2004-07-19 11:30:00,29.35,29.36,29.12,29.12,48000.0,14.4682,14.4732,14.3549,14.3549,48000.0
2004-07-19 12:00:00,29.15,29.18,29.1,29.16,38000.0,14.3697,14.3844,14.345,14.3746,38000.0
2004-07-19 12:30:00,29.17,29.2,29.13,29.2,43800.0,14.3795,14.3943,14.3598,14.3943,43800.0
2004-07-19 13:00:00,29.2,29.23,29.17,29.18,34600.0,14.3943,14.4091,14.3795,14.3844,34600.0
2004-07-19 13:30:00,29.19,29.23,29.13,29.14,26200.0,14.3894,14.4091,14.3598,14.3647,26200.0
2004-07-19 14:00:00,29.13,29.35,29.13,29.33,49100.0,14.3598,14.4682,14.3598,14.4584,49100.0
2004-07-19 14:30:00,29.34,29.44,29.3,29.34,37700.0,14.4633,14.5126,14.4436,14.4633,37700.0
2004-07-19 15:00:00,29.35,29.39,29.26,29.28,36200.0,14.4682,14.488,14.4239,14.4337,36200.0
2004-07-19 15:30:00,29.25,29.27,29.09,29.17,133900.0,14.4189,14.4288,14.3401,14.3795,133900.0
2004-07-20 09:30:00,29.12,29.15,28.98,29.05,74300.0,14.3549,14.3697,14.2858,14.3204,74300.0
2004-07-20 10:00:00,29.06,29.14,29.02,29.08,63700.0,14.3253,14.3647,14.3056,14.3351,63700.0
2004-07-20 10:30:00,29.09,29.24,29.07,29.24,45100.0,14.3401,14.414,14.3302,14.414,45100.0
2004-07-20 11:00:00,29.24,29.28,29.2,29.22,90500.0,14.414,14.4337,14.3943,14.4042,90500.0
2004-07-20 11:30:00,29.21,29.33,29.18,29.28,48400.0,14.3992,14.4584,14.3844,14.4337,48400.0
2004-07-20 12:00:00,29.28,29.31,29.21,29.31,29700.0,14.4337,14.4485,14.3992,14.4485,29700.0
2004-07-20 12:30:00,29.31,29.37,29.26,29.31,39100.0,14.4485,14.4781,14.4239,14.4485,39100.0
2004-07-20 13:00:00,29.33,29.33,29.19,29.25,27900.0,14.4584,14.4584,14.3894,14.4189,27900.0
2004-07-20 13:30:00,29.26,29.39,29.23,29.39,59300.0,14.4239,14.488,14.4091,14.488,59300.0
2004-07-20 14:00:00,29.37,29.4,29.28,29.4,69900.0,14.4781,14.4929,14.4337,14.4929,69900.0
2004-07-20 14:30:00,29.4,29.41,29.16,29.24,98700.0,14.4929,14.4978,14.3746,14.414,98700.0
2004-07-20 15:00:00,29.23,29.35,29.23,29.35,148000.0,14.4091,14.4682,14.4091,14.4682,148000.0
2004-07-20 15:30:00,29.36,29.42,29.32,29.35,134700.0,14.4732,14.5027,14.4535,14.4682,134700.0
2004-07-21 09:30:00,29.48,29.51,29.4,29.51,98100.0,14.5323,14.5471,14.4929,14.5471,98100.0
2004-07-21 10:00:00,29.51,29.6,29.47,29.47,66500.0,14.5471,14.5915,14.5274,14.5274,66500.0
2004-07-21 10:30:00,29.47,29.51,29.41,29.49,60500.0,14.5274,14.5471,14.4978,14.5373,60500.0
2004-07-21 11:00:00,29.49,29.49,29.37,29.42,44900.0,14.5373,14.5373,14.4781,14.5027,44900.0
2004-07-21 11:30:00,29.42,29.47,29.37,29.38,52000.0,14.5027,14.5274,14.4781,14.483,52000.0
2004-07-21 12:00:00,29.39,29.44,29.37,29.42,41100.0,14.488,14.5126,14.4781,14.5027,41100.0
2004-07-21 12:30:00,29.42,29.45,29.36,29.39,22700.0,14.5027,14.5175,14.4732,14.488,22700.0
2004-07-21 13:00:00,29.38,29.41,29.3,29.32,70500.0,14.483,14.4978,14.4436,14.4535,70500.0
2004-07-21 13:30:00,29.31,29.36,29.2,29.21,51800.0,14.4485,14.4732,14.3943,14.3992,51800.0
2004-07-21 14:00:00,29.21,29.21,29.13,29.16,68900.0,14.3992,14.3992,14.3598,14.3746,68900.0
2004-07-21 14:30:00,29.16,29.17,29.0,29.0,130800.0,14.3746,14.3795,14.2957,14.2957,130800.0
2004-07-21 15:00:00,29.0,29.0,28.93,28.99,79800.0,14.2957,14.2957,14.2612,14.2908,79800.0
2004-07-21 15:30:00,29.0,29.0,28.75,28.75,306700.0,14.2957,14.2957,14.1725,14.1725,306700.0
2004-07-22 09:30:00,28.5,28.51,28.32,28.47,234000.0,14.0492,14.0542,13.9605,14.0344,234000.0
2004-07-22 10:00:00,28.47,28.56,28.47,28.55,163900.0,14.0344,14.0788,14.0344,14.0739,163900.0
2004-07-22 10:30:00,28.55,28.56,28.44,28.5,93800.0,14.0739,14.0788,14.0197,14.0492,93800.0
2004-07-22 11:00:00,28.5,28.58,28.41,28.44,151200.0,14.0492,14.0887,14.0049,14.0197,151200.0
2004-07-22 11:30:00,28.44,28.54,28.43,28.5,126600.0,14.0197,14.0689,14.0147,14.0492,126600.0
2004-07-22 12:00:00,28.51,28.65,28.51,28.62,70300.0,14.0542,14.1232,14.0542,14.1084,70300.0
2004-07-22 12:30:00,28.61,28.66,28.56,28.57,35700.0,14.1035,14.1281,14.0788,14.0837,35700.0
2004-07-22 13:00:00,28.57,28.63,28.46,28.47,91000.0,14.0837,14.1133,14.0295,14.0344,91000.0
2004-07-22 13:30:00,28.48,28.5,28.47,28.48,110200.0,14.0394,14.0492,14.0344,14.0394,110200.0
2004-07-22 14:00:00,28.48,28.61,28.48,28.55,131300.0,14.0394,14.1035,14.0394,14.0739,131300.0
2004-07-22 14:30:00,28.55,28.63,28.53,28.56,92800.0,14.0739,14.1133,14.064,14.0788,92800.0
2004-07-22 15:00:00,28.56,28.71,28.49,28.53,194200.0,14.0788,14.1527,14.0443,14.064,194200.0
2004-07-22 15:30:00,28.52,28.64,28.45,28.53,207700.0,14.0591,14.1182,14.0246,14.064,207700.0
2004-07-23 09:30:00,28.56,28.77,28.54,28.73,155700.0,14.0788,14.1823,14.0689,14.1626,155700.0
2004-07-23 10:00:00,28.72,28.73,28.49,28.64,76500.0,14.1577,14.1626,14.0443,14.1182,76500.0
2004-07-23 10:30:00,28.64,28.7,28.5,28.55,45300.0,14.1182,14.1478,14.0492,14.0739,45300.0
2004-07-23 11:00:00,28.53,28.53,28.37,28.44,48400.0,14.064,14.064,13.9851,14.0197,48400.0
2004-07-23 11:30:00,28.44,28.57,28.4,28.54,50800.0,14.0197,14.0837,13.9999,14.0689,50800.0
2004-07-23 12:00:00,28.54,28.59,28.47,28.47,40200.0,14.0689,14.0936,14.0344,14.0344,40200.0
2004-07-23 12:30:00,28.45,28.48,28.38,28.39,46300.0,14.0246,14.0394,13.9901,13.995,46300.0
2004-07-23 13:00:00,28.39,28.47,28.36,28.45,35500.0,13.995,14.0344,13.9802,14.0246,35500.0
2004-07-23 13:30:00,28.45,28.45,28.38,28.4,38600.0,14.0246,14.0246,13.9901,13.9999,38600.0
2004-07-23 14:00:00,28.4,28.47,28.34,28.42,79400.0,13.9999,14.0344,13.9704,14.0098,79400.0
2004-07-23 14:30:00,28.42,28.43,28.35,28.42,57900.0,14.0098,14.0147,13.9753,14.0098,57900.0
2004-07-23 15:00:00,28.42,28.55,28.32,28.55,99800.0,14.0098,14.0739,13.9605,14.0739,99800.0
2004-07-23 15:30:00,28.55,28.57,28.41,28.44,117500.0,14.0739,14.0837,14.0049,14.0197,117500.0
2004-07-26 09:30:00,28.48,28.6,28.45,28.54,31500.0,14.0394,14.0985,14.0246,14.0689,31500.0
2004-07-26 10:00:00,28.55,28.6,28.44,28.51,44700.0,14.0739,14.0985,14.0197,14.0542,44700.0
2004-07-26 10:30:00,28.53,28.64,28.5,28.54,46300.0,14.064,14.1182,14.0492,14.0689,46300.0
2004-07-26 11:00:00,28.49,28.68,28.45,28.51,85200.0,14.0443,14.138,14.0246,14.0542,85200.0
2004-07-26 11:30:00,28.52,28.6,28.44,28.58,72100.0,14.0591,14.0985,14.0197,14.0887,72100.0
2004-07-26 12:00:00,28.58,28.73,28.57,28.7,59900.0,14.0887,14.1626,14.0837,14.1478,59900.0
2004-07-26 12:30:00,28.71,28.76,28.61,28.64,49400.0,14.1527,14.1774,14.1035,14.1182,49400.0
2004-07-26 13:00:00,28.63,28.75,28.56,28.73,38500.0,14.1133,14.1725,14.0788,14.1626,38500.0
2004-07-26 13:30:00,28.7,28.73,28.52,28.53,54900.0,14.1478,14.1626,14.0591,14.064,54900.0
2004-07-26 14:00:00,28.53,28.68,28.51,28.63,73400.0,14.064,14.138,14.0542,14.1133,73400.0
2004-07-26 14:30:00,28.61,28.62,28.46,28.51,62400.0,14.1035,14.1084,14.0295,14.0542,62400.0
2004-07-26 15:00:00,28.52,28.61,28.48,28.54,75400.0,14.0591,14.1035,14.0394,14.0689,75400.0
2004-07-26 15:30:00,28.51,28.59,28.48,28.54,73200.0,14.0542,14.0936,14.0394,14.0689,73200.0
2004-07-27 09:30:00,28.55,28.76,28.5,28.74,46600.0,14.0739,14.1774,14.0492,14.1675,46600.0
2004-07-27 10:00:00,28.73,28.77,28.58,28.58,39600.0,14.1626,14.1823,14.0887,14.0887,39600.0
2004-07-27 10:30:00,28.59,28.7,28.58,28.69,39800.0,14.0936,14.1478,14.0887,14.1429,39800.0
2004-07-27 11:00:00,28.69,28.75,28.67,28.73,31200.0,14.1429,14.1725,14.133,14.1626,31200.0
2004-07-27 11:30:00,28.72,28.73,28.56,28.56,47600.0,14.1577,14.1626,14.0788,14.0788,47600.0
2004-07-27 12:00:00,28.56,28.56,28.49,28.5,72600.0,14.0788,14.0788,14.0443,14.0492,72600.0
2004-07-27 12:30:00,28.5,28.53,28.42,28.53,49400.0,14.0492,14.064,14.0098,14.064,49400.0
2004-07-27 13:00:00,28.52,28.55,28.41,28.49,191500.0,14.0591,14.0739,14.0049,14.0443,191500.0
2004-07-27 13:30:00,28.49,28.52,28.3,28.3,111200.0,14.0443,14.0591,13.9506,13.9506,111200.0
2004-07-27 14:00:00,28.3,28.5,28.3,28.49,114900.0,13.9506,14.0492,13.9506,14.0443,114900.0
2004-07-27 14:30:00,28.49,28.5,28.42,28.48,66100.0,14.0443,14.0492,14.0098,14.0394,66100.0
2004-07-27 15:00:00,28.48,28.57,28.48,28.51,76500.0,14.0394,14.0837,14.0394,14.0542,76500.0
2004-07-27 15:30:00,28.51,28.58,28.5,28.52,98700.0,14.0542,14.0887,14.0492,14.0591,98700.0
2004-07-28 09:30:00,28.51,28.51,27.13,27.14,410100.0,14.2739,14.2739,13.583,13.588,410100.0
2004-07-28 10:00:00,27.14,28.08,27.14,28.04,442200.0,13.588,14.0586,13.588,14.0386,442200.0
2004-07-28 10:30:00,28.06,28.33,27.89,27.9,389100.0,14.0486,14.1838,13.9635,13.9685,389100.0
2004-07-28 11:00:00,27.9,27.91,27.25,27.76,390200.0,13.9685,13.9735,13.6431,13.8984,390200.0
2004-07-28 11:30:00,27.76,27.9,27.72,27.83,213200.0,13.8984,13.9685,13.8784,13.9335,213200.0
2004-07-28 12:00:00,27.84,27.95,27.76,27.9,163100.0,13.9385,13.9935,13.8984,13.9685,163100.0
2004-07-28 12:30:00,27.89,27.95,27.85,27.88,128800.0,13.9635,13.9935,13.9435,13.9585,128800.0
2004-07-28 13:00:00,27.9,28.0,27.88,27.99,141100.0,13.9685,14.0186,13.9585,14.0136,141100.0
2004-07-28 13:30:00,27.99,28.1,27.96,28.01,105200.0,14.0136,14.0686,13.9985,14.0236,105200.0
2004-07-28 14:00:00,28.01,28.13,28.0,28.0,93200.0,14.0236,14.0837,14.0186,14.0186,93200.0
2004-07-28 14:30:00,27.99,28.1,27.95,28.08,103500.0,14.0136,14.0686,13.9935,14.0586,103500.0
2004-07-28 15:00:00,28.08,28.31,28.08,28.13,200600.0,14.0586,14.1738,14.0586,14.0837,200600.0
2004-07-28 15:30:00,28.14,28.15,28.0,28.14,344700.0,14.0887,14.0937,14.0186,14.0887,344700.0
2004-07-29 09:30:00,28.98,29.05,28.81,28.81,314800.0,14.5092,14.5443,14.4241,14.4241,314800.0
2004-07-29 10:00:00,28.82,28.9,28.41,28.45,507400.0,14.4291,14.4692,14.2238,14.2439,507400.0
2004-07-29 10:30:00,28.47,28.7,28.34,28.34,133200.0,14.2539,14.369,14.1888,14.1888,133200.0
2004-07-29 11:00:00,28.34,28.4,28.14,28.14,113900.0,14.1888,14.2188,14.0887,14.0887,113900.0
2004-07-29 11:30:00,28.14,28.17,27.91,28.09,278000.0,14.0887,14.1037,13.9735,14.0636,278000.0
2004-07-29 12:00:00,28.09,28.3,27.83,28.02,339500.0,14.0636,14.1688,13.9335,14.0286,339500.0
2004-07-29 12:30:00,28.01,28.09,27.89,28.08,211200.0,14.0236,14.0636,13.9635,14.0586,211200.0
2004-07-29 13:00:00,28.09,28.09,27.94,28.03,294900.0,14.0636,14.0636,13.9885,14.0336,294900.0
2004-07-29 13:30:00,28.02,28.09,28.0,28.01,142300.0,14.0286,14.0636,14.0186,14.0236,142300.0
2004-07-29 14:00:00,28.01,28.01,27.76,27.82,199300.0,14.0236,14.0236,13.8984,13.9285,199300.0
2004-07-29 14:30:00,27.81,28.18,27.78,28.18,112500.0,13.9234,14.1087,13.9084,14.1087,112500.0
2004-07-29 15:00:00,28.19,28.32,28.08,28.18,113400.0,14.1137,14.1788,14.0586,14.1087,113400.0
2004-07-29 15:30:00,28.18,28.2,28.09,28.2,147700.0,14.1087,14.1187,14.0636,14.1187,147700.0
2004-07-30 09:30:00,28.15,28.28,28.12,28.22,120600.0,14.0937,14.1588,14.0787,14.1287,120600.0
2004-07-30 10:00:00,28.22,28.25,28.0,28.1,113700.0,14.1287,14.1437,14.0186,14.0686,113700.0
2004-07-30 10:30:00,28.08,28.19,27.99,28.15,111800.0,14.0586,14.1137,14.0136,14.0937,111800.0
2004-07-30 11:00:00,28.14,28.35,28.14,28.26,98600.0,14.0887,14.1938,14.0887,14.1487,98600.0
2004-07-30 11:30:00,28.27,28.37,28.25,28.27,89100.0,14.1538,14.2038,14.1437,14.1538,89100.0
2004-07-30 12:00:00,28.27,28.36,28.24,28.3,80100.0,14.1538,14.1988,14.1387,14.1688,80100.0
2004-07-30 12:30:00,28.3,28.39,28.24,28.38,45900.0,14.1688,14.2138,14.1387,14.2088,45900.0
2004-07-30 13:00:00,28.39,28.39,28.06,28.07,94000.0,14.2138,14.2138,14.0486,14.0536,94000.0
2004-07-30 13:30:00,28.06,28.08,28.0,28.0,124800.0,14.0486,14.0586,14.0186,14.0186,124800.0
2004-07-30 14:00:00,28.0,28.0,27.92,27.94,63200.0,14.0186,14.0186,13.9785,13.9885,63200.0
2004-07-30 14:30:00,27.95,28.17,27.94,28.17,172300.0,13.9935,14.1037,13.9885,14.1037,172300.0
2004-07-30 15:00:00,28.17,28.23,28.14,28.21,270000.0,14.1037,14.1337,14.0887,14.1237,270000.0
2004-07-30 15:30:00,28.21,28.31,28.12,28.15,572700.0,14.1237,14.1738,14.0787,14.0937,572700.0
2004-08-02 09:30:00,28.0,28.02,27.71,27.88,143100.0,14.0186,14.0286,13.8734,13.9585,143100.0
2004-08-02 10:00:00,27.91,28.0,27.69,27.94,84000.0,13.9735,14.0186,13.8634,13.9885,84000.0
2004-08-02 10:30:00,27.94,28.11,27.85,27.87,99700.0,13.9885,14.0736,13.9435,13.9535,99700.0
2004-08-02 11:00:00,27.86,27.86,27.71,27.78,81100.0,13.9485,13.9485,13.8734,13.9084,81100.0
2004-08-02 11:30:00,27.79,27.94,27.78,27.89,75100.0,13.9134,13.9885,13.9084,13.9635,75100.0
2004-08-02 12:00:00,27.89,28.03,27.89,27.92,75400.0,13.9635,14.0336,13.9635,13.9785,75400.0
2004-08-02 12:30:00,27.92,28.08,27.91,28.07,55800.0,13.9785,14.0586,13.9735,14.0536,55800.0
2004-08-02 13:00:00,28.07,28.23,28.06,28.23,54100.0,14.0536,14.1337,14.0486,14.1337,54100.0
2004-08-02 13:30:00,28.23,28.34,28.22,28.32,82700.0,14.1337,14.1888,14.1287,14.1788,82700.0
2004-08-02 14:00:00,28.32,28.34,28.27,28.31,66500.0,14.1788,14.1888,14.1538,14.1738,66500.0
2004-08-02 14:30:00,28.3,28.34,28.22,28.26,100400.0,14.1688,14.1888,14.1287,14.1487,100400.0
2004-08-02 15:00:00,28.26,28.42,28.26,28.4,145100.0,14.1487,14.2289,14.1487,14.2188,145100.0
2004-08-02 15:30:00,28.4,28.47,28.37,28.4,170600.0,14.2188,14.2539,14.2038,14.2188,170600.0
2004-08-03 09:30:00,28.4,28.5,28.23,28.32,100300.0,14.2188,14.2689,14.1337,14.1788,100300.0
2004-08-03 10:00:00,28.33,28.51,28.32,28.4,89000.0,14.1838,14.2739,14.1788,14.2188,89000.0
2004-08-03 10:30:00,28.4,28.52,28.4,28.44,64500.0,14.2188,14.2789,14.2188,14.2389,64500.0
2004-08-03 11:00:00,28.43,28.44,28.3,28.39,92400.0,14.2339,14.2389,14.1688,14.2138,92400.0
2004-08-03 11:30:00,28.39,28.46,28.33,28.38,72100.0,14.2138,14.2489,14.1838,14.2088,72100.0
2004-08-03 12:00:00,28.38,28.4,28.35,28.37,93000.0,14.2088,14.2188,14.1938,14.2038,93000.0
2004-08-03 12:30:00,28.37,28.37,28.14,28.14,82700.0,14.2038,14.2038,14.0887,14.0887,82700.0
2004-08-03 13:00:00,28.14,28.15,28.05,28.07,150400.0,14.0887,14.0937,14.0436,14.0536,150400.0
2004-08-03 13:30:00,28.06,28.17,28.05,28.07,123900.0,14.0486,14.1037,14.0436,14.0536,123900.0
2004-08-03 14:00:00,28.08,28.09,27.99,28.07,153700.0,14.0586,14.0636,14.0136,14.0536,153700.0
2004-08-03 14:30:00,28.07,28.08,27.84,27.88,174700.0,14.0536,14.0586,13.9385,13.9585,174700.0
2004-08-03 15:00:00,27.89,27.98,27.85,27.89,129800.0,13.9635,14.0086,13.9435,13.9635,129800.0
2004-08-03 15:30:00,27.89,27.9,27.83,27.83,285200.0,13.9635,13.9685,13.9335,13.9335,285200.0
2004-08-04 09:30:00,27.83,27.85,27.67,27.7,97300.0,13.9335,13.9435,13.8534,13.8684,97300.0
2004-08-04 10:00:00,27.69,27.7,27.39,27.4,111600.0,13.8634,13.8684,13.7132,13.7182,111600.0
2004-08-04 10:30:00,27.4,27.5,27.4,27.47,89900.0,13.7182,13.7682,13.7182,13.7532,89900.0
2004-08-04 11:00:00,27.46,27.55,27.4,27.54,140700.0,13.7482,13.7933,13.7182,13.7883,140700.0
2004-08-04 11:30:00,27.54,27.64,27.5,27.57,53900.0,13.7883,13.8383,13.7682,13.8033,53900.0
2004-08-04 12:00:00,27.56,27.57,27.46,27.5,79600.0,13.7983,13.8033,13.7482,13.7682,79600.0
2004-08-04 12:30:00,27.5,27.66,27.48,27.63,55700.0,13.7682,13.8483,13.7582,13.8333,55700.0
2004-08-04 13:00:00,27.63,27.7,27.59,27.61,75800.0,13.8333,13.8684,13.8133,13.8233,75800.0
2004-08-04 13:30:00,27.61,27.7,27.61,27.69,66900.0,13.8233,13.8684,13.8233,13.8634,66900.0
2004-08-04 14:00:00,27.69,27.78,27.6,27.69,182100.0,13.8634,13.9084,13.8183,13.8634,182100.0
2004-08-04 14:30:00,27.68,27.8,27.67,27.76,114800.0,13.8584,13.9184,13.8534,13.8984,114800.0
2004-08-04 15:00:00,27.75,27.77,27.68,27.69,93600.0,13.8934,13.9034,13.8584,13.8634,93600.0
2004-08-04 15:30:00,27.67,27.73,27.62,27.63,139700.0,13.8534,13.8834,13.8283,13.8333,139700.0
2004-08-05 09:30:00,27.7,27.82,27.57,27.67,81700.0,13.8684,13.9285,13.8033,13.8534,81700.0
2004-08-05 10:00:00,27.67,27.68,27.55,27.61,70500.0,13.8534,13.8584,13.7933,13.8233,70500.0
2004-08-05 10:30:00,27.61,27.67,27.5,27.53,62500.0,13.8233,13.8534,13.7682,13.7833,62500.0
2004-08-05 11:00:00,27.53,27.62,27.5,27.55,60100.0,13.7833,13.8283,13.7682,13.7933,60100.0
2004-08-05 11:30:00,27.52,27.57,27.4,27.44,94500.0,13.7783,13.8033,13.7182,13.7382,94500.0
2004-08-05 12:00:00,27.43,27.54,27.32,27.48,84800.0,13.7332,13.7883,13.6781,13.7582,84800.0
2004-08-05 12:30:00,27.49,27.54,27.44,27.49,112000.0,13.7632,13.7883,13.7382,13.7632,112000.0
2004-08-05 13:00:00,27.48,27.49,27.33,27.35,98100.0,13.7582,13.7632,13.6831,13.6931,98100.0
2004-08-05 13:30:00,27.35,27.43,27.33,27.38,150900.0,13.6931,13.7332,13.6831,13.7082,150900.0
2004-08-05 14:00:00,27.39,27.39,27.21,27.28,167300.0,13.7132,13.7132,13.623,13.6581,167300.0
2004-08-05 14:30:00,27.27,27.35,27.1,27.14,159500.0,13.6531,13.6931,13.568,13.588,159500.0
2004-08-05 15:00:00,27.14,27.3,27.14,27.23,143000.0,13.588,13.6681,13.588,13.6331,143000.0
2004-08-05 15:30:00,27.23,27.28,27.11,27.13,190000.0,13.6331,13.6581,13.573,13.583,190000.0
2004-08-06 09:30:00,27.03,27.04,26.6,26.6,146500.0,13.5329,13.5379,13.3176,13.3176,146500.0
2004-08-06 10:00:00,26.6,26.99,26.6,26.8,223300.0,13.3176,13.5129,13.3176,13.4178,223300.0
2004-08-06 10:30:00,26.8,26.83,26.63,26.77,136100.0,13.4178,13.4328,13.3327,13.4028,136100.0
2004-08-06 11:00:00,26.76,26.8,26.68,26.77,126000.0,13.3978,13.4178,13.3577,13.4028,126000.0
2004-08-06 11:30:00,26.77,26.77,26.49,26.66,220300.0,13.4028,13.4028,13.2626,13.3477,220300.0
2004-08-06 12:00:00,26.66,26.66,26.4,26.52,253800.0,13.3477,13.3477,13.2175,13.2776,253800.0
2004-08-06 12:30:00,26.54,26.59,26.4,26.56,222900.0,13.2876,13.3126,13.2175,13.2976,222900.0
2004-08-06 13:00:00,26.56,26.65,26.5,26.63,112000.0,13.2976,13.3427,13.2676,13.3327,112000.0
2004-08-06 13:30:00,26.64,26.72,26.6,26.62,152000.0,13.3377,13.3777,13.3176,13.3277,152000.0
2004-08-06 14:00:00,26.61,26.72,26.58,26.7,116300.0,13.3227,13.3777,13.3076,13.3677,116300.0
2004-08-06 14:30:00,26.7,26.74,26.55,26.57,185600.0,13.3677,13.3877,13.2926,13.3026,185600.0
2004-08-06 15:00:00,26.57,26.69,26.55,26.56,104800.0,13.3026,13.3627,13.2926,13.2976,104800.0
2004-08-06 15:30:00,26.58,26.66,26.48,26.6,409200.0,13.3076,13.3477,13.2576,13.3176,409200.0
2004-08-09 09:30:00,26.61,26.89,26.61,26.74,156300.0,13.3227,13.4628,13.3227,13.3877,156300.0
2004-08-09 10:00:00,26.74,26.85,26.6,26.8,260900.0,13.3877,13.4428,13.3176,13.4178,260900.0
2004-08-09 10:30:00,26.8,26.88,26.8,26.88,204100.0,13.4178,13.4578,13.4178,13.4578,204100.0
2004-08-09 11:00:00,26.88,27.05,26.88,27.01,177600.0,13.4578,13.5429,13.4578,13.5229,177600.0
2004-08-09 11:30:00,27.0,27.06,26.99,27.05,85300.0,13.5179,13.5479,13.5129,13.5429,85300.0
2004-08-09 12:00:00,27.04,27.04,26.85,26.87,217300.0,13.5379,13.5379,13.4428,13.4528,217300.0
2004-08-09 12:30:00,26.87,26.94,26.83,26.89,220400.0,13.4528,13.4879,13.4328,13.4628,220400.0
2004-08-09 13:00:00,26.89,26.95,26.88,26.94,82800.0,13.4628,13.4929,13.4578,13.4879,82800.0
2004-08-09 13:30:00,26.94,26.95,26.88,26.91,78700.0,13.4879,13.4929,13.4578,13.4728,78700.0
2004-08-09 14:00:00,26.92,26.98,26.89,26.94,98900.0,13.4779,13.5079,13.4628,13.4879,98900.0
2004-08-09 14:30:00,26.95,27.0,26.91,27.0,100200.0,13.4929,13.5179,13.4728,13.5179,100200.0
2004-08-09 15:00:00,26.99,27.04,26.97,27.02,109800.0,13.5129,13.5379,13.5029,13.5279,109800.0
2004-08-09 15:30:00,27.02,27.07,26.95,26.97,187100.0,13.5279,13.553,13.4929,13.5029,187100.0
2004-08-10 09:30:00,27.05,27.19,27.0,27.17,70700.0,13.5429,13.613,13.5179,13.603,70700.0
2004-08-10 10:00:00,27.17,27.35,27.16,27.33,79200.0,13.603,13.6931,13.598,13.6831,79200.0
2004-08-10 10:30:00,27.33,27.52,27.32,27.43,185100.0,13.6831,13.7783,13.6781,13.7332,185100.0
2004-08-10 11:00:00,27.43,27.43,27.36,27.39,99900.0,13.7332,13.7332,13.6981,13.7132,99900.0
2004-08-10 11:30:00,27.39,27.39,27.31,27.34,78500.0,13.7132,13.7132,13.6731,13.6881,78500.0
2004-08-10 12:00:00,27.36,27.43,27.35,27.41,101700.0,13.6981,13.7332,13.6931,13.7232,101700.0
2004-08-10 12:30:00,27.41,27.45,27.39,27.43,45400.0,13.7232,13.7432,13.7132,13.7332,45400.0
2004-08-10 13:00:00,27.43,27.47,27.42,27.46,136700.0,13.7332,13.7532,13.7282,13.7482,136700.0
2004-08-10 13:30:00,27.45,27.48,27.44,27.47,63200.0,13.7432,13.7582,13.7382,13.7532,63200.0
2004-08-10 14:00:00,27.47,27.52,27.42,27.42,129200.0,13.7532,13.7783,13.7282,13.7282,129200.0
2004-08-10 14:30:00,27.42,27.51,27.34,27.5,115300.0,13.7282,13.7732,13.6881,13.7682,115300.0
2004-08-10 15:00:00,27.49,27.65,27.49,27.6,198200.0,13.7632,13.8433,13.7632,13.8183,198200.0
2004-08-10 15:30:00,27.6,27.7,27.6,27.68,207000.0,13.8183,13.8684,13.8183,13.8584,207000.0
2004-08-11 09:30:00,27.67,27.77,27.5,27.52,85500.0,13.8534,13.9034,13.7682,13.7783,85500.0
2004-08-11 10:00:00,27.52,27.55,27.45,27.51,121500.0,13.7783,13.7933,13.7432,13.7732,121500.0
2004-08-11 10:30:00,27.51,27.61,27.47,27.61,95900.0,13.7732,13.8233,13.7532,13.8233,95900.0
2004-08-11 11:00:00,27.61,27.88,27.61,27.87,145500.0,13.8233,13.9585,13.8233,13.9535,145500.0
2004-08-11 11:30:00,27.88,27.9,27.73,27.73,488000.0,13.9585,13.9685,13.8834,13.8834,488000.0
2004-08-11 12:00:00,27.72,27.76,27.7,27.74,137300.0,13.8784,13.8984,13.8684,13.8884,137300.0
2004-08-11 12:30:00,27.72,27.75,27.7,27.72,54700.0,13.8784,13.8934,13.8684,13.8784,54700.0
2004-08-11 13:00:00,27.72,27.76,27.7,27.72,71100.0,13.8784,13.8984,13.8684,13.8784,71100.0
2004-08-11 13:30:00,27.72,27.78,27.72,27.77,94300.0,13.8784,13.9084,13.8784,13.9034,94300.0
2004-08-11 14:00:00,27.77,27.78,27.7,27.75,104900.0,13.9034,13.9084,13.8684,13.8934,104900.0
2004-08-11 14:30:00,27.74,27.77,27.71,27.77,91600.0,13.8884,13.9034,13.8734,13.9034,91600.0
2004-08-11 15:00:00,27.77,27.78,27.7,27.77,196000.0,13.9034,13.9084,13.8684,13.9034,196000.0
2004-08-11 15:30:00,27.77,27.8,27.71,27.75,192500.0,13.9034,13.9184,13.8734,13.8934,192500.0
2004-08-12 09:30:00,27.75,27.79,27.58,27.64,139700.0,13.8934,13.9134,13.8083,13.8383,139700.0
2004-08-12 10:00:00,27.64,27.73,27.61,27.65,55100.0,13.8383,13.8834,13.8233,13.8433,55100.0
2004-08-12 10:30:00,27.67,27.7,27.58,27.63,79400.0,13.8534,13.8684,13.8083,13.8333,79400.0
2004-08-12 11:00:00,27.61,27.71,27.56,27.61,64300.0,13.8233,13.8734,13.7983,13.8233,64300.0
2004-08-12 11:30:00,27.61,27.66,27.57,27.58,132200.0,13.8233,13.8483,13.8033,13.8083,132200.0
2004-08-12 12:00:00,27.59,27.67,27.57,27.66,224100.0,13.8133,13.8534,13.8033,13.8483,224100.0
2004-08-12 12:30:00,27.66,27.7,27.64,27.65,204700.0,13.8483,13.8684,13.8383,13.8433,204700.0
2004-08-12 13:00:00,27.65,27.66,27.56,27.59,163400.0,13.8433,13.8483,13.7983,13.8133,163400.0
2004-08-12 13:30:00,27.59,27.64,27.55,27.6,119800.0,13.8133,13.8383,13.7933,13.8183,119800.0
2004-08-12 14:00:00,27.6,27.62,27.56,27.57,53600.0,13.8183,13.8283,13.7983,13.8033,53600.0
2004-08-12 14:30:00,27.58,27.65,27.57,27.6,144800.0,13.8083,13.8433,13.8033,13.8183,144800.0
2004-08-12 15:00:00,27.6,27.65,27.55,27.58,263300.0,13.8183,13.8433,13.7933,13.8083,263300.0
2004-08-12 15:30:00,27.58,27.58,27.52,27.54,173800.0,13.8083,13.8083,13.7783,13.7883,173800.0
2004-08-13 09:30:00,27.6,27.85,27.6,27.72,112300.0,13.8183,13.9435,13.8183,13.8784,112300.0
2004-08-13 10:00:00,27.72,27.8,27.7,27.76,288000.0,13.8784,13.9184,13.8684,13.8984,288000.0
2004-08-13 10:30:00,27.76,27.79,27.76,27.77,72700.0,13.8984,13.9134,13.8984,13.9034,72700.0
2004-08-13 11:00:00,27.78,27.9,27.77,27.89,357800.0,13.9084,13.9685,13.9034,13.9635,357800.0
2004-08-13 11:30:00,27.86,27.9,27.81,27.82,105900.0,13.9485,13.9685,13.9234,13.9285,105900.0
2004-08-13 12:00:00,27.82,27.83,27.77,27.78,135100.0,13.9285,13.9335,13.9034,13.9084,135100.0
2004-08-13 12:30:00,27.78,27.8,27.74,27.77,91200.0,13.9084,13.9184,13.8884,13.9034,91200.0
2004-08-13 13:00:00,27.75,27.79,27.71,27.74,73900.0,13.8934,13.9134,13.8734,13.8884,73900.0
2004-08-13 13:30:00,27.73,27.74,27.68,27.71,136100.0,13.8834,13.8884,13.8584,13.8734,136100.0
2004-08-13 14:00:00,27.72,27.75,27.67,27.7,41400.0,13.8784,13.8934,13.8534,13.8684,41400.0
2004-08-13 14:30:00,27.7,27.71,27.65,27.68,61100.0,13.8684,13.8734,13.8433,13.8584,61100.0
2004-08-13 15:00:00,27.68,27.73,27.65,27.69,68100.0,13.8584,13.8834,13.8433,13.8634,68100.0
2004-08-13 15:30:00,27.66,27.81,27.66,27.78,294100.0,13.8483,13.9234,13.8483,13.9084,294100.0
2004-08-16 09:30:00,27.8,27.99,27.72,27.98,88000.0,13.9184,14.0136,13.8784,14.0086,88000.0
2004-08-16 10:00:00,27.98,28.04,27.96,28.0,160200.0,14.0086,14.0386,13.9985,14.0186,160200.0
2004-08-16 10:30:00,28.0,28.0,27.98,28.0,51400.0,14.0186,14.0186,14.0086,14.0186,51400.0
2004-08-16 11:00:00,28.0,28.07,27.99,28.02,171200.0,14.0186,14.0536,14.0136,14.0286,171200.0
2004-08-16 11:30:00,28.02,28.05,28.01,28.02,233400.0,14.0286,14.0436,14.0236,14.0286,233400.0
2004-08-16 12:00:00,28.02,28.03,27.97,27.97,102600.0,14.0286,14.0336,14.0036,14.0036,102600.0
2004-08-16 12:30:00,27.97,27.99,27.97,27.98,47700.0,14.0036,14.0136,14.0036,14.0086,47700.0
2004-08-16 13:00:00,27.98,27.99,27.96,27.97,79400.0,14.0086,14.0136,13.9985,14.0036,79400.0
2004-08-16 13:30:00,27.98,28.0,27.97,28.0,58500.0,14.0086,14.0186,14.0036,14.0186,58500.0
2004-08-16 14:00:00,27.99,28.0,27.98,27.99,81100.0,14.0136,14.0186,14.0086,14.0136,81100.0
2004-08-16 14:30:00,27.99,28.0,27.99,28.0,152800.0,14.0136,14.0186,14.0136,14.0186,152800.0
2004-08-16 15:00:00,28.0,28.0,27.95,28.0,101200.0,14.0186,14.0186,13.9935,14.0186,101200.0
2004-08-16 15:30:00,28.0,28.0,27.98,28.0,208300.0,14.0186,14.0186,14.0086,14.0186,208300.0
2004-08-17 09:30:00,27.99,28.0,27.81,27.83,183800.0,14.0136,14.0186,13.9234,13.9335,183800.0
2004-08-17 10:00:00,27.82,27.83,27.75,27.77,136600.0,13.9285,13.9335,13.8934,13.9034,136600.0
2004-08-17 10:30:00,27.76,27.78,27.66,27.69,120600.0,13.8984,13.9084,13.8483,13.8634,120600.0
2004-08-17 11:00:00,27.69,27.69,27.5,27.5,110200.0,13.8634,13.8634,13.7682,13.7682,110200.0
2004-08-17 11:30:00,27.52,27.7,27.49,27.68,112700.0,13.7783,13.8684,13.7632,13.8584,112700.0
2004-08-17 12:00:00,27.68,27.68,27.64,27.66,63800.0,13.8584,13.8584,13.8383,13.8483,63800.0
2004-08-17 12:30:00,27.65,27.68,27.63,27.64,78800.0,13.8433,13.8584,13.8333,13.8383,78800.0
2004-08-17 13:00:00,27.64,27.66,27.58,27.64,67400.0,13.8383,13.8483,13.8083,13.8383,67400.0
2004-08-17 13:30:00,27.63,27.68,27.62,27.66,52200.0,13.8333,13.8584,13.8283,13.8483,52200.0
2004-08-17 14:00:00,27.66,27.7,27.64,27.69,63700.0,13.8483,13.8684,13.8383,13.8634,63700.0
2004-08-17 14:30:00,27.68,27.73,27.68,27.69,113400.0,13.8584,13.8834,13.8584,13.8634,113400.0
2004-08-17 15:00:00,27.7,27.7,27.6,27.63,188600.0,13.8684,13.8684,13.8183,13.8333,188600.0
2004-08-17 15:30:00,27.65,27.72,27.62,27.68,168900.0,13.8433,13.8784,13.8283,13.8584,168900.0
2004-08-18 09:30:00,27.73,27.78,27.6,27.63,116200.0,13.8834,13.9084,13.8183,13.8333,116200.0
2004-08-18 10:00:00,27.63,27.79,27.63,27.69,68700.0,13.8333,13.9134,13.8333,13.8634,68700.0
2004-08-18 10:30:00,27.68,27.69,27.58,27.6,232300.0,13.8584,13.8634,13.8083,13.8183,232300.0
2004-08-18 11:00:00,27.6,27.68,27.55,27.68,152200.0,13.8183,13.8584,13.7933,13.8584,152200.0
2004-08-18 11:30:00,27.69,27.71,27.66,27.69,228100.0,13.8634,13.8734,13.8483,13.8634,228100.0
2004-08-18 12:00:00,27.69,27.69,27.61,27.62,63700.0,13.8634,13.8634,13.8233,13.8283,63700.0
2004-08-18 12:30:00,27.62,27.68,27.6,27.61,46800.0,13.8283,13.8584,13.8183,13.8233,46800.0
2004-08-18 13:00:00,27.61,27.64,27.6,27.64,87300.0,13.8233,13.8383,13.8183,13.8383,87300.0
2004-08-18 13:30:00,27.64,27.72,27.64,27.64,135100.0,13.8383,13.8784,13.8383,13.8383,135100.0
2004-08-18 14:00:00,27.63,27.65,27.63,27.65,223000.0,13.8333,13.8433,13.8333,13.8433,223000.0
2004-08-18 14:30:00,27.65,27.66,27.61,27.65,206800.0,13.8433,13.8483,13.8233,13.8433,206800.0
2004-08-18 15:00:00,27.66,27.7,27.65,27.7,134600.0,13.8483,13.8684,13.8433,13.8684,134600.0
2004-08-18 15:30:00,27.7,27.71,27.65,27.66,351300.0,13.8684,13.8734,13.8433,13.8483,351300.0
2004-08-19 09:30:00,27.62,27.64,27.5,27.58,92400.0,13.8283,13.8383,13.7682,13.8083,92400.0
2004-08-19 10:00:00,27.58,27.61,27.45,27.45,83800.0,13.8083,13.8233,13.7432,13.7432,83800.0
2004-08-19 10:30:00,27.45,27.46,27.38,27.43,98600.0,13.7432,13.7482,13.7082,13.7332,98600.0
2004-08-19 11:00:00,27.42,27.59,27.42,27.57,105400.0,13.7282,13.8133,13.7282,13.8033,105400.0
2004-08-19 11:30:00,27.58,27.59,27.54,27.58,113700.0,13.8083,13.8133,13.7883,13.8083,113700.0
2004-08-19 12:00:00,27.59,27.6,27.56,27.57,89900.0,13.8133,13.8183,13.7983,13.8033,89900.0
2004-08-19 12:30:00,27.57,27.6,27.57,27.59,83500.0,13.8033,13.8183,13.8033,13.8133,83500.0
2004-08-19 13:00:00,27.6,27.6,27.55,27.55,63600.0,13.8183,13.8183,13.7933,13.7933,63600.0
2004-08-19 13:30:00,27.55,27.57,27.48,27.49,98000.0,13.7933,13.8033,13.7582,13.7632,98000.0
2004-08-19 14:00:00,27.51,27.51,27.39,27.41,100800.0,13.7732,13.7732,13.7132,13.7232,100800.0
2004-08-19 14:30:00,27.41,27.49,27.41,27.46,80800.0,13.7232,13.7632,13.7232,13.7482,80800.0
2004-08-19 15:00:00,27.46,27.58,27.45,27.57,121600.0,13.7482,13.8083,13.7432,13.8033,121600.0
2004-08-19 15:30:00,27.57,27.57,27.5,27.54,248100.0,13.8033,13.8033,13.7682,13.7883,248100.0
2004-08-20 09:30:00,27.6,27.74,27.5,27.69,113600.0,13.8183,13.8884,13.7682,13.8634,113600.0
2004-08-20 10:00:00,27.69,27.7,27.6,27.63,186000.0,13.8634,13.8684,13.8183,13.8333,186000.0
2004-08-20 10:30:00,27.63,27.72,27.63,27.7,156400.0,13.8333,13.8784,13.8333,13.8684,156400.0
2004-08-20 11:00:00,27.7,27.76,27.69,27.75,72800.0,13.8684,13.8984,13.8634,13.8934,72800.0
2004-08-20 11:30:00,27.75,27.75,27.62,27.67,185500.0,13.8934,13.8934,13.8283,13.8534,185500.0
2004-08-20 12:00:00,27.67,27.69,27.66,27.69,51900.0,13.8534,13.8634,13.8483,13.8634,51900.0
2004-08-20 12:30:00,27.69,27.74,27.68,27.71,128200.0,13.8634,13.8884,13.8584,13.8734,128200.0
2004-08-20 13:00:00,27.71,27.76,27.69,27.69,119800.0,13.8734,13.8984,13.8634,13.8634,119800.0
2004-08-20 13:30:00,27.7,27.85,27.69,27.85,87000.0,13.8684,13.9435,13.8634,13.9435,87000.0
2004-08-20 14:00:00,27.86,27.94,27.84,27.89,129100.0,13.9485,13.9885,13.9385,13.9635,129100.0
2004-08-20 14:30:00,27.89,27.95,27.86,27.94,81100.0,13.9635,13.9935,13.9485,13.9885,81100.0
2004-08-20 15:00:00,27.95,27.98,27.89,27.95,135800.0,13.9935,14.0086,13.9635,13.9935,135800.0
2004-08-20 15:30:00,27.95,28.05,27.92,27.96,268600.0,13.9935,14.0436,13.9785,13.9985,268600.0
2004-08-23 09:30:00,28.05,28.09,27.89,27.91,130800.0,14.0436,14.0636,13.9635,13.9735,130800.0
2004-08-23 10:00:00,27.91,27.99,27.86,27.93,81000.0,13.9735,14.0136,13.9485,13.9835,81000.0
2004-08-23 10:30:00,27.94,27.97,27.92,27.92,61800.0,13.9885,14.0036,13.9785,13.9785,61800.0
2004-08-23 11:00:00,27.91,27.91,27.72,27.8,102200.0,13.9735,13.9735,13.8784,13.9184,102200.0
2004-08-23 11:30:00,27.8,27.9,27.8,27.9,60500.0,13.9184,13.9685,13.9184,13.9685,60500.0
2004-08-23 12:00:00,27.9,27.91,27.87,27.89,43600.0,13.9685,13.9735,13.9535,13.9635,43600.0
2004-08-23 12:30:00,27.9,27.93,27.89,27.89,20000.0,13.9685,13.9835,13.9635,13.9635,20000.0
2004-08-23 13:00:00,27.89,27.94,27.89,27.89,31700.0,13.9635,13.9885,13.9635,13.9635,31700.0
2004-08-23 13:30:00,27.89,27.95,27.89,27.94,33700.0,13.9635,13.9935,13.9635,13.9885,33700.0
2004-08-23 14:00:00,27.93,27.97,27.92,27.93,83200.0,13.9835,14.0036,13.9785,13.9835,83200.0
2004-08-23 14:30:00,27.94,27.94,27.86,27.89,75200.0,13.9885,13.9885,13.9485,13.9635,75200.0
2004-08-23 15:00:00,27.88,27.88,27.78,27.81,85600.0,13.9585,13.9585,13.9084,13.9234,85600.0
2004-08-23 15:30:00,27.81,27.94,27.79,27.82,173200.0,13.9234,13.9885,13.9134,13.9285,173200.0
2004-08-24 09:30:00,27.9,28.05,27.85,27.98,190900.0,13.9685,14.0436,13.9435,14.0086,190900.0
2004-08-24 10:00:00,27.97,28.0,27.89,27.89,134600.0,14.0036,14.0186,13.9635,13.9635,134600.0
2004-08-24 10:30:00,27.9,27.93,27.85,27.85,179300.0,13.9685,13.9835,13.9435,13.9435,179300.0
2004-08-24 11:00:00,27.85,27.86,27.81,27.84,107600.0,13.9435,13.9485,13.9234,13.9385,107600.0
2004-08-24 11:30:00,27.85,27.85,27.77,27.78,95200.0,13.9435,13.9435,13.9034,13.9084,95200.0
2004-08-24 12:00:00,27.77,27.78,27.67,27.76,61500.0,13.9034,13.9084,13.8534,13.8984,61500.0
2004-08-24 12:30:00,27.76,27.84,27.75,27.82,31700.0,13.8984,13.9385,13.8934,13.9285,31700.0
2004-08-24 13:00:00,27.84,27.89,27.8,27.87,62100.0,13.9385,13.9635,13.9184,13.9535,62100.0
2004-08-24 13:30:00,27.87,27.89,27.81,27.81,63000.0,13.9535,13.9635,13.9234,13.9234,63000.0
2004-08-24 14:00:00,27.81,27.81,27.78,27.78,49200.0,13.9234,13.9234,13.9084,13.9084,49200.0
2004-08-24 14:30:00,27.78,27.79,27.75,27.76,49200.0,13.9084,13.9134,13.8934,13.8984,49200.0
2004-08-24 15:00:00,27.77,27.83,27.73,27.82,79200.0,13.9034,13.9335,13.8834,13.9285,79200.0
2004-08-24 15:30:00,27.82,27.86,27.79,27.82,197200.0,13.9285,13.9485,13.9134,13.9285,197200.0
2004-08-25 09:30:00,27.77,27.89,27.77,27.84,91000.0,13.9034,13.9635,13.9034,13.9385,91000.0
2004-08-25 10:00:00,27.84,27.95,27.8,27.95,77500.0,13.9385,13.9935,13.9184,13.9935,77500.0
2004-08-25 10:30:00,27.94,27.97,27.87,27.92,121100.0,13.9885,14.0036,13.9535,13.9785,121100.0
2004-08-25 11:00:00,27.92,27.93,27.87,27.88,100400.0,13.9785,13.9835,13.9535,13.9585,100400.0
2004-08-25 11:30:00,27.88,27.88,27.81,27.81,96500.0,13.9585,13.9585,13.9234,13.9234,96500.0
2004-08-25 12:00:00,27.83,27.89,27.82,27.88,84400.0,13.9335,13.9635,13.9285,13.9585,84400.0
2004-08-25 12:30:00,27.88,27.95,27.88,27.95,55900.0,13.9585,13.9935,13.9585,13.9935,55900.0
2004-08-25 13:00:00,27.95,27.95,27.91,27.95,154000.0,13.9935,13.9935,13.9735,13.9935,154000.0
2004-08-25 13:30:00,27.95,27.96,27.93,27.95,82400.0,13.9935,13.9985,13.9835,13.9935,82400.0
2004-08-25 14:00:00,27.95,27.97,27.93,27.97,143400.0,13.9935,14.0036,13.9835,14.0036,143400.0
2004-08-25 14:30:00,27.98,27.99,27.95,27.97,116600.0,14.0086,14.0136,13.9935,14.0036,116600.0
2004-08-25 15:00:00,27.97,28.0,27.96,27.98,144300.0,14.0036,14.0186,13.9985,14.0086,144300.0
2004-08-25 15:30:00,27.98,28.0,27.91,27.95,224700.0,14.0086,14.0186,13.9735,13.9935,224700.0
2004-08-26 09:30:00,27.85,27.97,27.85,27.94,62900.0,13.9435,14.0036,13.9435,13.9885,62900.0
2004-08-26 10:00:00,27.93,28.05,27.93,28.0,80100.0,13.9835,14.0436,13.9835,14.0186,80100.0
2004-08-26 10:30:00,28.01,28.07,28.0,28.04,76700.0,14.0236,14.0536,14.0186,14.0386,76700.0
2004-08-26 11:00:00,28.05,28.08,28.04,28.06,49500.0,14.0436,14.0586,14.0386,14.0486,49500.0
2004-08-26 11:30:00,28.06,28.1,28.04,28.08,52000.0,14.0486,14.0686,14.0386,14.0586,52000.0
2004-08-26 12:00:00,28.08,28.15,28.06,28.14,101200.0,14.0586,14.0937,14.0486,14.0887,101200.0
2004-08-26 12:30:00,28.14,28.18,28.14,28.15,47400.0,14.0887,14.1087,14.0887,14.0937,47400.0
2004-08-26 13:00:00,28.15,28.16,28.03,28.04,109900.0,14.0937,14.0987,14.0336,14.0386,109900.0
2004-08-26 13:30:00,28.05,28.06,28.03,28.05,69000.0,14.0436,14.0486,14.0336,14.0436,69000.0
2004-08-26 14:00:00,28.04,28.04,27.98,28.0,79700.0,14.0386,14.0386,14.0086,14.0186,79700.0
2004-08-26 14:30:00,28.0,28.01,27.94,27.94,94300.0,14.0186,14.0236,13.9885,13.9885,94300.0
2004-08-26 15:00:00,27.94,28.01,27.94,27.97,120400.0,13.9885,14.0236,13.9885,14.0036,120400.0
2004-08-26 15:30:00,27.98,28.0,27.9,27.95,198300.0,14.0086,14.0186,13.9685,13.9935,198300.0
2004-08-27 09:30:00,27.93,27.97,27.79,27.94,86600.0,13.9835,14.0036,13.9134,13.9885,86600.0
2004-08-27 10:00:00,27.93,28.03,27.92,28.02,133000.0,13.9835,14.0336,13.9785,14.0286,133000.0
2004-08-27 10:30:00,28.04,28.08,28.0,28.02,70000.0,14.0386,14.0586,14.0186,14.0286,70000.0
2004-08-27 11:00:00,28.03,28.11,28.02,28.09,39200.0,14.0336,14.0736,14.0286,14.0636,39200.0
2004-08-27 11:30:00,28.09,28.13,28.07,28.12,48400.0,14.0636,14.0837,14.0536,14.0787,48400.0
2004-08-27 12:00:00,28.12,28.15,28.11,28.15,41700.0,14.0787,14.0937,14.0736,14.0937,41700.0
2004-08-27 12:30:00,28.15,28.18,28.13,28.17,48000.0,14.0937,14.1087,14.0837,14.1037,48000.0
2004-08-27 13:00:00,28.17,28.17,28.12,28.16,68800.0,14.1037,14.1037,14.0787,14.0987,68800.0
2004-08-27 13:30:00,28.16,28.16,28.14,28.14,79300.0,14.0987,14.0987,14.0887,14.0887,79300.0
2004-08-27 14:00:00,28.14,28.21,28.14,28.21,98500.0,14.0887,14.1237,14.0887,14.1237,98500.0
2004-08-27 14:30:00,28.2,28.3,28.2,28.26,150300.0,14.1187,14.1688,14.1187,14.1487,150300.0
2004-08-27 15:00:00,28.25,28.32,28.23,28.3,131600.0,14.1437,14.1788,14.1337,14.1688,131600.0
2004-08-27 15:30:00,28.29,28.35,28.29,28.32,333900.0,14.1638,14.1938,14.1638,14.1788,333900.0
2004-08-30 09:30:00,28.09,28.16,28.04,28.05,67900.0,14.1582,14.1935,14.133,14.1381,67900.0
2004-08-30 10:00:00,28.05,28.07,28.05,28.05,56400.0,14.1381,14.1482,14.1381,14.1381,56400.0
2004-08-30 10:30:00,28.05,28.06,27.97,27.99,42100.0,14.1381,14.1431,14.0978,14.1078,42100.0
2004-08-30 11:00:00,27.98,28.02,27.92,27.93,67300.0,14.1028,14.123,14.0726,14.0776,67300.0
2004-08-30 11:30:00,27.93,28.06,27.93,28.03,70800.0,14.0776,14.1431,14.0776,14.128,70800.0
2004-08-30 12:00:00,28.03,28.07,28.02,28.02,46800.0,14.128,14.1482,14.123,14.123,46800.0
2004-08-30 12:30:00,28.02,28.02,27.88,27.89,114100.0,14.123,14.123,14.0524,14.0574,114100.0
2004-08-30 13:00:00,27.93,27.93,27.84,27.85,79300.0,14.0776,14.0776,14.0322,14.0373,79300.0
2004-08-30 13:30:00,27.85,27.85,27.79,27.84,79200.0,14.0373,14.0373,14.007,14.0322,79200.0
2004-08-30 14:00:00,27.84,27.91,27.84,27.89,35100.0,14.0322,14.0675,14.0322,14.0574,35100.0
2004-08-30 14:30:00,27.89,27.94,27.86,27.88,115000.0,14.0574,14.0826,14.0423,14.0524,115000.0
2004-08-30 15:00:00,27.88,27.91,27.87,27.91,59900.0,14.0524,14.0675,14.0474,14.0675,59900.0
2004-08-30 15:30:00,27.91,27.93,27.85,27.88,175600.0,14.0675,14.0776,14.0373,14.0524,175600.0
2004-08-31 09:30:00,27.8,27.9,27.8,27.83,168900.0,14.0121,14.0625,14.0121,14.0272,168900.0
2004-08-31 10:00:00,27.8,27.8,27.65,27.7,126100.0,14.0121,14.0121,13.9365,13.9617,126100.0
2004-08-31 10:30:00,27.7,27.73,27.68,27.7,96100.0,13.9617,13.9768,13.9516,13.9617,96100.0
2004-08-31 11:00:00,27.7,27.72,27.67,27.69,120600.0,13.9617,13.9718,13.9466,13.9566,120600.0
2004-08-31 11:30:00,27.69,27.73,27.69,27.7,122000.0,13.9566,13.9768,13.9566,13.9617,122000.0
2004-08-31 12:00:00,27.69,27.71,27.65,27.65,102900.0,13.9566,13.9667,13.9365,13.9365,102900.0
2004-08-31 12:30:00,27.65,27.69,27.63,27.66,106100.0,13.9365,13.9566,13.9264,13.9415,106100.0
2004-08-31 13:00:00,27.67,27.7,27.64,27.69,151300.0,13.9466,13.9617,13.9314,13.9566,151300.0
2004-08-31 13:30:00,27.7,27.71,27.69,27.71,34300.0,13.9617,13.9667,13.9566,13.9667,34300.0
2004-08-31 14:00:00,27.7,27.7,27.65,27.69,26700.0,13.9617,13.9617,13.9365,13.9566,26700.0
2004-08-31 14:30:00,27.69,27.74,27.69,27.7,125900.0,13.9566,13.9818,13.9566,13.9617,125900.0
2004-08-31 15:00:00,27.7,27.73,27.68,27.7,121900.0,13.9617,13.9768,13.9516,13.9617,121900.0
2004-08-31 15:30:00,27.7,27.81,27.69,27.79,282300.0,13.9617,14.0171,13.9566,14.007,282300.0
2004-09-01 09:30:00,27.84,27.92,27.74,27.78,92300.0,14.0322,14.0726,13.9818,14.002,92300.0
2004-09-01 10:00:00,27.77,27.92,27.77,27.9,130600.0,13.997,14.0726,13.997,14.0625,130600.0
2004-09-01 10:30:00,27.88,27.89,27.81,27.84,106400.0,14.0524,14.0574,14.0171,14.0322,106400.0
2004-09-01 11:00:00,27.84,27.86,27.83,27.85,77400.0,14.0322,14.0423,14.0272,14.0373,77400.0
2004-09-01 11:30:00,27.84,27.84,27.7,27.72,137300.0,14.0322,14.0322,13.9617,13.9718,137300.0
2004-09-01 12:00:00,27.72,27.74,27.69,27.74,67900.0,13.9718,13.9818,13.9566,13.9818,67900.0
2004-09-01 12:30:00,27.73,27.8,27.72,27.8,60600.0,13.9768,14.0121,13.9718,14.0121,60600.0
2004-09-01 13:00:00,27.81,27.85,27.65,27.75,156400.0,14.0171,14.0373,13.9365,13.9869,156400.0
2004-09-01 13:30:00,27.75,27.77,27.73,27.73,46900.0,13.9869,13.997,13.9768,13.9768,46900.0
2004-09-01 14:00:00,27.75,27.77,27.7,27.75,83600.0,13.9869,13.997,13.9617,13.9869,83600.0
2004-09-01 14:30:00,27.75,27.83,27.74,27.82,81500.0,13.9869,14.0272,13.9818,14.0222,81500.0
2004-09-01 15:00:00,27.82,27.84,27.76,27.82,162600.0,14.0222,14.0322,13.9919,14.0222,162600.0
2004-09-01 15:30:00,27.82,27.85,27.79,27.82,234700.0,14.0222,14.0373,14.007,14.0222,234700.0
2004-09-02 09:30:00,27.81,27.97,27.81,27.83,50200.0,14.0171,14.0978,14.0171,14.0272,50200.0
2004-09-02 10:00:00,27.85,28.02,27.85,28.02,82400.0,14.0373,14.123,14.0373,14.123,82400.0
2004-09-02 10:30:00,28.02,28.29,28.02,28.25,178200.0,14.123,14.2591,14.123,14.2389,178200.0
2004-09-02 11:00:00,28.25,28.28,28.18,28.2,87000.0,14.2389,14.254,14.2036,14.2137,87000.0
2004-09-02 11:30:00,28.2,28.21,28.14,28.18,69500.0,14.2137,14.2187,14.1834,14.2036,69500.0
2004-09-02 12:00:00,28.18,28.23,28.18,28.2,29800.0,14.2036,14.2288,14.2036,14.2137,29800.0
2004-09-02 12:30:00,28.2,28.23,28.2,28.23,34600.0,14.2137,14.2288,14.2137,14.2288,34600.0
2004-09-02 13:00:00,28.22,28.24,28.2,28.22,38500.0,14.2238,14.2339,14.2137,14.2238,38500.0
2004-09-02 13:30:00,28.2,28.22,28.2,28.21,23600.0,14.2137,14.2238,14.2137,14.2187,23600.0
2004-09-02 14:00:00,28.21,28.26,28.2,28.26,72400.0,14.2187,14.2439,14.2137,14.2439,72400.0
2004-09-02 14:30:00,28.27,28.36,28.25,28.35,67800.0,14.249,14.2943,14.2389,14.2893,67800.0
2004-09-02 15:00:00,28.36,28.46,28.35,28.44,117600.0,14.2943,14.3447,14.2893,14.3347,117600.0
2004-09-02 15:30:00,28.44,28.45,28.33,28.37,190600.0,14.3347,14.3397,14.2792,14.2994,190600.0
2004-09-03 09:30:00,28.3,28.45,28.26,28.26,170900.0,14.2641,14.3397,14.2439,14.2439,170900.0
2004-09-03 10:00:00,28.26,28.33,28.21,28.32,167700.0,14.2439,14.2792,14.2187,14.2742,167700.0
2004-09-03 10:30:00,28.33,28.49,28.33,28.44,71600.0,14.2792,14.3599,14.2792,14.3347,71600.0
2004-09-03 11:00:00,28.44,28.44,28.33,28.39,61400.0,14.3347,14.3347,14.2792,14.3095,61400.0
2004-09-03 11:30:00,28.4,28.5,28.39,28.48,105800.0,14.3145,14.3649,14.3095,14.3548,105800.0
2004-09-03 12:00:00,28.49,28.5,28.45,28.49,73900.0,14.3599,14.3649,14.3397,14.3599,73900.0
2004-09-03 12:30:00,28.49,28.49,28.41,28.45,154800.0,14.3599,14.3599,14.3195,14.3397,154800.0
2004-09-03 13:00:00,28.46,28.47,28.44,28.47,54100.0,14.3447,14.3498,14.3347,14.3498,54100.0
2004-09-03 13:30:00,28.47,28.56,28.46,28.53,117600.0,14.3498,14.3951,14.3447,14.38,117600.0
2004-09-03 14:00:00,28.53,28.55,28.45,28.49,65000.0,14.38,14.3901,14.3397,14.3599,65000.0
2004-09-03 14:30:00,28.49,28.5,28.45,28.48,59500.0,14.3599,14.3649,14.3397,14.3548,59500.0
2004-09-03 15:00:00,28.47,28.54,28.46,28.52,236900.0,14.3498,14.3851,14.3447,14.375,236900.0
2004-09-03 15:30:00,28.52,28.52,28.41,28.44,190500.0,14.375,14.375,14.3195,14.3347,190500.0
2004-09-07 09:30:00,28.62,28.65,28.48,28.54,103300.0,14.4254,14.4405,14.3548,14.3851,103300.0
2004-09-07 10:00:00,28.53,28.54,28.41,28.42,83200.0,14.38,14.3851,14.3195,14.3246,83200.0
2004-09-07 10:30:00,28.42,28.43,28.35,28.43,42100.0,14.3246,14.3296,14.2893,14.3296,42100.0
2004-09-07 11:00:00,28.42,28.45,28.32,28.4,55100.0,14.3246,14.3397,14.2742,14.3145,55100.0
2004-09-07 11:30:00,28.37,28.46,28.37,28.42,40000.0,14.2994,14.3447,14.2994,14.3246,40000.0
2004-09-07 12:00:00,28.42,28.47,28.41,28.45,91800.0,14.3246,14.3498,14.3195,14.3397,91800.0
2004-09-07 12:30:00,28.44,28.48,28.43,28.48,55900.0,14.3347,14.3548,14.3296,14.3548,55900.0
2004-09-07 13:00:00,28.48,28.48,28.41,28.44,53700.0,14.3548,14.3548,14.3195,14.3347,53700.0
2004-09-07 13:30:00,28.44,28.45,28.39,28.39,61700.0,14.3347,14.3397,14.3095,14.3095,61700.0
2004-09-07 14:00:00,28.39,28.44,28.27,28.32,232700.0,14.3095,14.3347,14.249,14.2742,232700.0
2004-09-07 14:30:00,28.31,28.32,28.2,28.26,74000.0,14.2691,14.2742,14.2137,14.2439,74000.0
2004-09-07 15:00:00,28.26,28.3,28.22,28.28,101700.0,14.2439,14.2641,14.2238,14.254,101700.0
2004-09-07 15:30:00,28.28,28.32,28.21,28.23,210900.0,14.254,14.2742,14.2187,14.2288,210900.0
2004-09-08 09:30:00,28.27,28.36,28.26,28.29,110200.0,14.249,14.2943,14.2439,14.2591,110200.0
2004-09-08 10:00:00,28.29,28.29,28.21,28.25,91000.0,14.2591,14.2591,14.2187,14.2389,91000.0
2004-09-08 10:30:00,28.25,28.26,28.12,28.19,93700.0,14.2389,14.2439,14.1734,14.2087,93700.0
2004-09-08 11:00:00,28.2,28.29,28.17,28.25,37600.0,14.2137,14.2591,14.1986,14.2389,37600.0
2004-09-08 11:30:00,28.25,28.31,28.13,28.16,61500.0,14.2389,14.2691,14.1784,14.1935,61500.0
2004-09-08 12:00:00,28.17,28.24,28.15,28.19,43200.0,14.1986,14.2339,14.1885,14.2087,43200.0
2004-09-08 12:30:00,28.19,28.21,28.05,28.1,43500.0,14.2087,14.2187,14.1381,14.1633,43500.0
2004-09-08 13:00:00,28.1,28.24,28.1,28.19,54900.0,14.1633,14.2339,14.1633,14.2087,54900.0
2004-09-08 13:30:00,28.19,28.19,28.08,28.08,56400.0,14.2087,14.2087,14.1532,14.1532,56400.0
2004-09-08 14:00:00,28.07,28.13,28.02,28.12,88000.0,14.1482,14.1784,14.123,14.1734,88000.0
2004-09-08 14:30:00,28.12,28.12,28.05,28.06,71400.0,14.1734,14.1734,14.1381,14.1431,71400.0
2004-09-08 15:00:00,28.05,28.07,27.96,28.0,158600.0,14.1381,14.1482,14.0927,14.1129,158600.0
2004-09-08 15:30:00,28.0,28.01,27.95,27.95,195400.0,14.1129,14.1179,14.0877,14.0877,195400.0
2004-09-09 09:30:00,27.94,28.07,27.93,27.96,131300.0,14.0826,14.1482,14.0776,14.0927,131300.0
2004-09-09 10:00:00,27.96,27.99,27.94,27.96,73800.0,14.0927,14.1078,14.0826,14.0927,73800.0
2004-09-09 10:30:00,27.95,27.97,27.87,27.9,99900.0,14.0877,14.0978,14.0474,14.0625,99900.0
2004-09-09 11:00:00,27.9,27.9,27.75,27.87,167300.0,14.0625,14.0625,13.9869,14.0474,167300.0
2004-09-09 11:30:00,27.87,27.87,27.82,27.87,89300.0,14.0474,14.0474,14.0222,14.0474,89300.0
2004-09-09 12:00:00,27.87,27.87,27.81,27.85,93200.0,14.0474,14.0474,14.0171,14.0373,93200.0
2004-09-09 12:30:00,27.85,27.94,27.84,27.91,46400.0,14.0373,14.0826,14.0322,14.0675,46400.0
2004-09-09 13:00:00,27.91,27.95,27.89,27.93,60600.0,14.0675,14.0877,14.0574,14.0776,60600.0
2004-09-09 13:30:00,27.93,27.93,27.85,27.88,113400.0,14.0776,14.0776,14.0373,14.0524,113400.0
2004-09-09 14:00:00,27.89,27.89,27.84,27.84,76400.0,14.0574,14.0574,14.0322,14.0322,76400.0
2004-09-09 14:30:00,27.85,27.89,27.77,27.79,146900.0,14.0373,14.0574,13.997,14.007,146900.0
2004-09-09 15:00:00,27.79,27.82,27.71,27.8,271900.0,14.007,14.0222,13.9667,14.0121,271900.0
2004-09-09 15:30:00,27.79,27.79,27.65,27.68,306700.0,14.007,14.007,13.9365,13.9516,306700.0
2004-09-10 09:30:00,27.77,27.86,27.61,27.71,105300.0,13.997,14.0423,13.9163,13.9667,105300.0
2004-09-10 10:00:00,27.7,27.72,27.57,27.66,157800.0,13.9617,13.9718,13.8962,13.9415,157800.0
2004-09-10 10:30:00,27.65,27.68,27.52,27.52,108900.0,13.9365,13.9516,13.8709,13.8709,108900.0
2004-09-10 11:00:00,27.51,27.6,27.5,27.59,128000.0,13.8659,13.9113,13.8609,13.9062,128000.0
2004-09-10 11:30:00,27.58,27.65,27.55,27.55,149200.0,13.9012,13.9365,13.8861,13.8861,149200.0
2004-09-10 12:00:00,27.55,27.57,27.46,27.52,170500.0,13.8861,13.8962,13.8407,13.8709,170500.0
2004-09-10 12:30:00,27.53,27.58,27.5,27.54,158900.0,13.876,13.9012,13.8609,13.881,158900.0
2004-09-10 13:00:00,27.53,27.64,27.52,27.62,90100.0,13.876,13.9314,13.8709,13.9214,90100.0
2004-09-10 13:30:00,27.62,27.66,27.59,27.6,130700.0,13.9214,13.9415,13.9062,13.9113,130700.0
2004-09-10 14:00:00,27.59,27.64,27.59,27.6,253900.0,13.9062,13.9314,13.9062,13.9113,253900.0
2004-09-10 14:30:00,27.62,27.73,27.6,27.72,148800.0,13.9214,13.9768,13.9113,13.9718,148800.0
2004-09-10 15:00:00,27.72,27.78,27.7,27.78,179800.0,13.9718,14.002,13.9617,14.002,179800.0
2004-09-10 15:30:00,27.78,27.8,27.72,27.74,199000.0,14.002,14.0121,13.9718,13.9818,199000.0
2004-09-13 09:30:00,27.71,27.83,27.65,27.66,48300.0,13.9667,14.0272,13.9365,13.9415,48300.0
2004-09-13 10:00:00,27.65,27.77,27.65,27.7,59100.0,13.9365,13.997,13.9365,13.9617,59100.0
2004-09-13 10:30:00,27.7,27.8,27.62,27.8,61600.0,13.9617,14.0121,13.9214,14.0121,61600.0
2004-09-13 11:00:00,27.8,27.95,27.76,27.94,96900.0,14.0121,14.0877,13.9919,14.0826,96900.0
2004-09-13 11:30:00,27.94,28.02,27.93,27.99,76500.0,14.0826,14.123,14.0776,14.1078,76500.0
2004-09-13 12:00:00,28.0,28.04,27.97,28.01,43200.0,14.1129,14.133,14.0978,14.1179,43200.0
2004-09-13 12:30:00,28.0,28.0,27.84,27.94,73200.0,14.1129,14.1129,14.0322,14.0826,73200.0
2004-09-13 13:00:00,27.94,27.98,27.91,27.93,32300.0,14.0826,14.1028,14.0675,14.0776,32300.0
2004-09-13 13:30:00,27.93,27.94,27.83,27.86,51900.0,14.0776,14.0826,14.0272,14.0423,51900.0
2004-09-13 14:00:00,27.86,27.9,27.8,27.85,98400.0,14.0423,14.0625,14.0121,14.0373,98400.0
2004-09-13 14:30:00,27.85,27.89,27.78,27.78,140400.0,14.0373,14.0574,14.002,14.002,140400.0
2004-09-13 15:00:00,27.79,27.85,27.65,27.75,200500.0,14.007,14.0373,13.9365,13.9869,200500.0
2004-09-13 15:30:00,27.72,27.79,27.66,27.78,230300.0,13.9718,14.007,13.9415,14.002,230300.0
2004-09-14 09:30:00,27.62,27.62,27.34,27.36,184200.0,13.9214,13.9214,13.7802,13.7903,184200.0
2004-09-14 10:00:00,27.36,27.52,27.25,27.52,126400.0,13.7903,13.8709,13.7349,13.8709,126400.0
2004-09-14 10:30:00,27.52,27.53,27.43,27.47,114800.0,13.8709,13.876,13.8256,13.8457,114800.0
2004-09-14 11:00:00,27.47,27.5,27.46,27.48,88200.0,13.8457,13.8609,13.8407,13.8508,88200.0
2004-09-14 11:30:00,27.48,27.5,27.47,27.49,73900.0,13.8508,13.8609,13.8457,13.8558,73900.0
2004-09-14 12:00:00,27.5,27.51,27.47,27.48,80400.0,13.8609,13.8659,13.8457,13.8508,80400.0
2004-09-14 12:30:00,27.49,27.5,27.48,27.49,56000.0,13.8558,13.8609,13.8508,13.8558,56000.0
2004-09-14 13:00:00,27.49,27.5,27.46,27.47,97500.0,13.8558,13.8609,13.8407,13.8457,97500.0
2004-09-14 13:30:00,27.47,27.47,27.3,27.3,132100.0,13.8457,13.8457,13.7601,13.7601,132100.0
2004-09-14 14:00:00,27.3,27.3,27.17,27.19,221200.0,13.7601,13.7601,13.6945,13.7046,221200.0
2004-09-14 14:30:00,27.2,27.31,27.15,27.31,170900.0,13.7097,13.7651,13.6845,13.7651,170900.0
2004-09-14 15:00:00,27.31,27.31,27.15,27.15,128900.0,13.7651,13.7651,13.6845,13.6845,128900.0
2004-09-14 15:30:00,27.16,27.25,27.1,27.25,357000.0,13.6895,13.7349,13.6593,13.7349,357000.0
2004-09-15 09:30:00,27.32,27.33,26.87,27.1,243500.0,13.7701,13.7752,13.5433,13.6593,243500.0
2004-09-15 10:00:00,27.09,27.15,26.99,27.13,188100.0,13.6542,13.6845,13.6038,13.6744,188100.0
2004-09-15 10:30:00,27.15,27.21,27.06,27.18,200100.0,13.6845,13.7147,13.6391,13.6996,200100.0
2004-09-15 11:00:00,27.21,27.21,27.05,27.16,131100.0,13.7147,13.7147,13.6341,13.6895,131100.0
2004-09-15 11:30:00,27.16,27.25,27.14,27.22,87100.0,13.6895,13.7349,13.6794,13.7197,87100.0
2004-09-15 12:00:00,27.22,27.22,27.15,27.21,95000.0,13.7197,13.7197,13.6845,13.7147,95000.0
2004-09-15 12:30:00,27.22,27.23,27.13,27.22,85600.0,13.7197,13.7248,13.6744,13.7197,85600.0
2004-09-15 13:00:00,27.23,27.27,27.21,27.24,111600.0,13.7248,13.7449,13.7147,13.7298,111600.0
2004-09-15 13:30:00,27.24,27.25,27.18,27.23,65000.0,13.7298,13.7349,13.6996,13.7248,65000.0
2004-09-15 14:00:00,27.24,27.25,27.17,27.22,88000.0,13.7298,13.7349,13.6945,13.7197,88000.0
2004-09-15 14:30:00,27.23,27.27,27.2,27.26,133100.0,13.7248,13.7449,13.7097,13.7399,133100.0
2004-09-15 15:00:00,27.26,27.28,27.2,27.25,159100.0,13.7399,13.75,13.7097,13.7349,159100.0
2004-09-15 15:30:00,27.26,27.26,27.14,27.18,249400.0,13.7399,13.7399,13.6794,13.6996,249400.0
2004-09-16 09:30:00,27.22,27.48,27.12,27.48,96200.0,13.7197,13.8508,13.6693,13.8508,96200.0
2004-09-16 10:00:00,27.48,27.49,27.29,27.35,84500.0,13.8508,13.8558,13.755,13.7853,84500.0
2004-09-16 10:30:00,27.35,27.43,27.33,27.42,44700.0,13.7853,13.8256,13.7752,13.8205,44700.0
2004-09-16 11:00:00,27.43,27.51,27.43,27.47,66700.0,13.8256,13.8659,13.8256,13.8457,66700.0
2004-09-16 11:30:00,27.47,27.54,27.44,27.49,84000.0,13.8457,13.881,13.8306,13.8558,84000.0
2004-09-16 12:00:00,27.49,27.49,27.33,27.34,105500.0,13.8558,13.8558,13.7752,13.7802,105500.0
2004-09-16 12:30:00,27.34,27.43,27.34,27.4,63900.0,13.7802,13.8256,13.7802,13.8105,63900.0
2004-09-16 13:00:00,27.4,27.41,27.32,27.37,109600.0,13.8105,13.8155,13.7701,13.7953,109600.0
2004-09-16 13:30:00,27.38,27.39,27.32,27.32,55000.0,13.8004,13.8054,13.7701,13.7701,55000.0
2004-09-16 14:00:00,27.33,27.4,27.32,27.35,101000.0,13.7752,13.8105,13.7701,13.7853,101000.0
2004-09-16 14:30:00,27.33,27.4,27.29,27.32,98300.0,13.7752,13.8105,13.755,13.7701,98300.0
2004-09-16 15:00:00,27.31,27.31,27.21,27.29,136200.0,13.7651,13.7651,13.7147,13.755,136200.0
2004-09-16 15:30:00,27.3,27.34,27.27,27.31,159100.0,13.7601,13.7802,13.7449,13.7651,159100.0
2004-09-17 09:30:00,27.43,27.5,27.23,27.24,335300.0,13.8256,13.8609,13.7248,13.7298,335300.0
2004-09-17 10:00:00,27.24,27.25,27.14,27.25,122300.0,13.7298,13.7349,13.6794,13.7349,122300.0
2004-09-17 10:30:00,27.25,27.3,27.24,27.3,127700.0,13.7349,13.7601,13.7298,13.7601,127700.0
2004-09-17 11:00:00,27.3,27.3,27.26,27.27,42600.0,13.7601,13.7601,13.7399,13.7449,42600.0
2004-09-17 11:30:00,27.27,27.34,27.25,27.32,89100.0,13.7449,13.7802,13.7349,13.7701,89100.0
2004-09-17 12:00:00,27.32,27.37,27.3,27.37,107200.0,13.7701,13.7953,13.7601,13.7953,107200.0
2004-09-17 12:30:00,27.37,27.42,27.37,27.39,50600.0,13.7953,13.8205,13.7953,13.8054,50600.0
2004-09-17 13:00:00,27.39,27.41,27.35,27.37,39400.0,13.8054,13.8155,13.7853,13.7953,39400.0
2004-09-17 13:30:00,27.37,27.37,27.33,27.35,36700.0,13.7953,13.7953,13.7752,13.7853,36700.0
2004-09-17 14:00:00,27.35,27.4,27.35,27.38,55600.0,13.7853,13.8105,13.7853,13.8004,55600.0
2004-09-17 14:30:00,27.39,27.47,27.39,27.45,111300.0,13.8054,13.8457,13.8054,13.8357,111300.0
2004-09-17 15:00:00,27.45,27.51,27.39,27.4,125200.0,13.8357,13.8659,13.8054,13.8105,125200.0
2004-09-17 15:30:00,27.39,27.43,27.35,27.4,172000.0,13.8054,13.8256,13.7853,13.8105,172000.0
2004-09-20 09:30:00,27.3,27.57,27.29,27.44,109500.0,13.7601,13.8962,13.755,13.8306,109500.0
2004-09-20 10:00:00,27.43,27.44,27.25,27.31,110800.0,13.8256,13.8306,13.7349,13.7651,110800.0
2004-09-20 10:30:00,27.3,27.38,27.3,27.37,86500.0,13.7601,13.8004,13.7601,13.7953,86500.0
2004-09-20 11:00:00,27.37,27.43,27.36,27.41,55000.0,13.7953,13.8256,13.7903,13.8155,55000.0
2004-09-20 11:30:00,27.41,27.42,27.35,27.39,51300.0,13.8155,13.8205,13.7853,13.8054,51300.0
2004-09-20 12:00:00,27.4,27.45,27.36,27.45,31700.0,13.8105,13.8357,13.7903,13.8357,31700.0
2004-09-20 12:30:00,27.45,27.45,27.35,27.35,33000.0,13.8357,13.8357,13.7853,13.7853,33000.0
2004-09-20 13:00:00,27.36,27.42,27.34,27.38,30700.0,13.7903,13.8205,13.7802,13.8004,30700.0
2004-09-20 13:30:00,27.38,27.46,27.36,27.38,55400.0,13.8004,13.8407,13.7903,13.8004,55400.0
2004-09-20 14:00:00,27.37,27.4,27.35,27.4,46600.0,13.7953,13.8105,13.7853,13.8105,46600.0
2004-09-20 14:30:00,27.4,27.43,27.36,27.41,93600.0,13.8105,13.8256,13.7903,13.8155,93600.0
2004-09-20 15:00:00,27.41,27.46,27.41,27.44,137700.0,13.8155,13.8407,13.8155,13.8306,137700.0
2004-09-20 15:30:00,27.44,27.48,27.37,27.43,192600.0,13.8306,13.8508,13.7953,13.8256,192600.0
2004-09-21 09:30:00,27.46,27.58,27.23,27.28,131400.0,13.8407,13.9012,13.7248,13.75,131400.0
2004-09-21 10:00:00,27.24,27.7,27.0,27.0,271000.0,13.7298,13.9617,13.6089,13.6089,271000.0
2004-09-21 10:30:00,27.0,27.16,27.0,27.14,99500.0,13.6089,13.6895,13.6089,13.6794,99500.0
2004-09-21 11:00:00,27.14,27.15,27.1,27.11,84900.0,13.6794,13.6845,13.6593,13.6643,84900.0
2004-09-21 11:30:00,27.11,27.11,27.0,27.0,71400.0,13.6643,13.6643,13.6089,13.6089,71400.0
2004-09-21 12:00:00,27.0,27.05,26.99,27.03,60800.0,13.6089,13.6341,13.6038,13.624,60800.0
2004-09-21 12:30:00,27.0,27.0,26.9,26.95,131100.0,13.6089,13.6089,13.5585,13.5837,131100.0
2004-09-21 13:00:00,26.95,27.0,26.94,26.99,73000.0,13.5837,13.6089,13.5786,13.6038,73000.0
2004-09-21 13:30:00,26.99,27.02,26.97,27.01,62700.0,13.6038,13.6189,13.5937,13.6139,62700.0
2004-09-21 14:00:00,27.01,27.03,26.9,26.93,156600.0,13.6139,13.624,13.5585,13.5736,156600.0
2004-09-21 14:30:00,26.93,27.07,26.92,27.06,114800.0,13.5736,13.6441,13.5685,13.6391,114800.0
2004-09-21 15:00:00,27.07,27.13,27.01,27.05,156700.0,13.6441,13.6744,13.6139,13.6341,156700.0
2004-09-21 15:30:00,27.05,27.13,27.0,27.1,180000.0,13.6341,13.6744,13.6089,13.6593,180000.0
2004-09-22 09:30:00,27.08,27.29,27.02,27.28,346300.0,13.6492,13.755,13.6189,13.75,346300.0
2004-09-22 10:00:00,27.28,27.29,26.95,26.99,266500.0,13.75,13.755,13.5837,13.6038,266500.0
2004-09-22 10:30:00,26.95,27.02,26.93,27.01,136500.0,13.5837,13.6189,13.5736,13.6139,136500.0
2004-09-22 11:00:00,27.01,27.02,26.9,26.97,214400.0,13.6139,13.6189,13.5585,13.5937,214400.0
2004-09-22 11:30:00,26.96,26.99,26.95,26.98,125600.0,13.5887,13.6038,13.5837,13.5988,125600.0
2004-09-22 12:00:00,26.96,26.99,26.89,26.89,187900.0,13.5887,13.6038,13.5534,13.5534,187900.0
2004-09-22 12:30:00,26.89,26.94,26.85,26.94,109600.0,13.5534,13.5786,13.5332,13.5786,109600.0
2004-09-22 13:00:00,26.94,26.94,26.88,26.89,89400.0,13.5786,13.5786,13.5484,13.5534,89400.0
2004-09-22 13:30:00,26.89,26.94,26.74,26.77,229900.0,13.5534,13.5786,13.4778,13.4929,229900.0
2004-09-22 14:00:00,26.75,26.92,26.71,26.89,154700.0,13.4828,13.5685,13.4627,13.5534,154700.0
2004-09-22 14:30:00,26.9,26.93,26.86,26.87,125400.0,13.5585,13.5736,13.5383,13.5433,125400.0
2004-09-22 15:00:00,26.87,26.9,26.84,26.89,158700.0,13.5433,13.5585,13.5282,13.5534,158700.0
2004-09-22 15:30:00,26.89,26.94,26.84,26.86,256600.0,13.5534,13.5786,13.5282,13.5383,256600.0
2004-09-23 09:30:00,26.9,27.01,26.84,26.84,164800.0,13.5585,13.6139,13.5282,13.5282,164800.0
2004-09-23 10:00:00,26.84,26.93,26.77,26.88,243700.0,13.5282,13.5736,13.4929,13.5484,243700.0
2004-09-23 10:30:00,26.87,26.96,26.86,26.95,138700.0,13.5433,13.5887,13.5383,13.5837,138700.0
2004-09-23 11:00:00,26.95,26.99,26.93,26.96,80300.0,13.5837,13.6038,13.5736,13.5887,80300.0
2004-09-23 11:30:00,26.95,27.0,26.93,26.96,91800.0,13.5837,13.6089,13.5736,13.5887,91800.0
2004-09-23 12:00:00,26.96,26.97,26.9,26.94,47500.0,13.5887,13.5937,13.5585,13.5786,47500.0
2004-09-23 12:30:00,26.94,26.95,26.84,26.88,89400.0,13.5786,13.5837,13.5282,13.5484,89400.0
2004-09-23 13:00:00,26.88,26.93,26.87,26.89,86700.0,13.5484,13.5736,13.5433,13.5534,86700.0
2004-09-23 13:30:00,26.89,26.9,26.8,26.81,429000.0,13.5534,13.5585,13.508,13.5131,429000.0
2004-09-23 14:00:00,26.81,26.9,26.8,26.9,123300.0,13.5131,13.5585,13.508,13.5585,123300.0
2004-09-23 14:30:00,26.9,26.9,26.85,26.9,141400.0,13.5585,13.5585,13.5332,13.5585,141400.0
2004-09-23 15:00:00,26.89,26.98,26.88,26.97,189200.0,13.5534,13.5988,13.5484,13.5937,189200.0
2004-09-23 15:30:00,26.97,27.01,26.91,26.92,207700.0,13.5937,13.6139,13.5635,13.5685,207700.0
2004-09-24 09:30:00,26.94,27.0,26.86,26.99,136800.0,13.5786,13.6089,13.5383,13.6038,136800.0
2004-09-24 10:00:00,27.0,27.0,26.93,26.97,143700.0,13.6089,13.6089,13.5736,13.5937,143700.0
2004-09-24 10:30:00,26.97,27.05,26.97,27.04,98200.0,13.5937,13.6341,13.5937,13.629,98200.0
2004-09-24 11:00:00,27.04,27.09,27.03,27.09,80800.0,13.629,13.6542,13.624,13.6542,80800.0
2004-09-24 11:30:00,27.08,27.14,27.08,27.13,81600.0,13.6492,13.6794,13.6492,13.6744,81600.0
2004-09-24 12:00:00,27.13,27.16,27.05,27.14,110500.0,13.6744,13.6895,13.6341,13.6794,110500.0
2004-09-24 12:30:00,27.14,27.2,27.12,27.12,86000.0,13.6794,13.7097,13.6693,13.6693,86000.0
2004-09-24 13:00:00,27.13,27.13,27.07,27.07,76800.0,13.6744,13.6744,13.6441,13.6441,76800.0
2004-09-24 13:30:00,27.08,27.1,27.07,27.09,81200.0,13.6492,13.6593,13.6441,13.6542,81200.0
2004-09-24 14:00:00,27.09,27.1,27.02,27.05,104100.0,13.6542,13.6593,13.6189,13.6341,104100.0
2004-09-24 14:30:00,27.03,27.08,27.02,27.07,66800.0,13.624,13.6492,13.6189,13.6441,66800.0
2004-09-24 15:00:00,27.06,27.06,27.01,27.03,101000.0,13.6391,13.6391,13.6139,13.624,101000.0
2004-09-24 15:30:00,27.03,27.04,26.94,26.97,200900.0,13.624,13.629,13.5786,13.5937,200900.0
2004-09-27 09:30:00,27.04,27.05,26.88,26.94,130900.0,13.629,13.6341,13.5484,13.5786,130900.0
2004-09-27 10:00:00,26.94,27.01,26.91,26.94,110000.0,13.5786,13.6139,13.5635,13.5786,110000.0
2004-09-27 10:30:00,26.95,26.95,26.8,26.89,232600.0,13.5837,13.5837,13.508,13.5534,232600.0
2004-09-27 11:00:00,26.89,26.89,26.82,26.87,65500.0,13.5534,13.5534,13.5181,13.5433,65500.0
2004-09-27 11:30:00,26.87,26.9,26.83,26.88,93800.0,13.5433,13.5585,13.5232,13.5484,93800.0
2004-09-27 12:00:00,26.88,26.95,26.88,26.9,94900.0,13.5484,13.5837,13.5484,13.5585,94900.0
2004-09-27 12:30:00,26.89,26.94,26.86,26.94,64000.0,13.5534,13.5786,13.5383,13.5786,64000.0
2004-09-27 13:00:00,26.92,26.92,26.86,26.88,62100.0,13.5685,13.5685,13.5383,13.5484,62100.0
2004-09-27 13:30:00,26.88,26.96,26.88,26.95,99900.0,13.5484,13.5887,13.5484,13.5837,99900.0
2004-09-27 14:00:00,26.94,26.95,26.88,26.89,183500.0,13.5786,13.5837,13.5484,13.5534,183500.0
2004-09-27 14:30:00,26.89,26.9,26.82,26.9,207100.0,13.5534,13.5585,13.5181,13.5585,207100.0
2004-09-27 15:00:00,26.9,26.96,26.88,26.91,123500.0,13.5585,13.5887,13.5484,13.5635,123500.0
2004-09-27 15:30:00,26.91,26.96,26.87,26.92,236200.0,13.5635,13.5887,13.5433,13.5685,236200.0
2004-09-28 09:30:00,26.92,27.06,26.81,26.84,108500.0,13.5685,13.6391,13.5131,13.5282,108500.0
2004-09-28 10:00:00,26.83,26.88,26.79,26.8,92200.0,13.5232,13.5484,13.503,13.508,92200.0
2004-09-28 10:30:00,26.8,26.81,26.69,26.72,150200.0,13.508,13.5131,13.4526,13.4677,150200.0
2004-09-28 11:00:00,26.71,26.73,26.7,26.71,88400.0,13.4627,13.4728,13.4576,13.4627,88400.0
2004-09-28 11:30:00,26.71,26.75,26.66,26.7,128100.0,13.4627,13.4828,13.4375,13.4576,128100.0
2004-09-28 12:00:00,26.7,26.7,26.66,26.68,50500.0,13.4576,13.4576,13.4375,13.4476,50500.0
2004-09-28 12:30:00,26.68,26.68,26.55,26.59,205500.0,13.4476,13.4476,13.382,13.4022,205500.0
2004-09-28 13:00:00,26.58,26.61,26.52,26.56,82900.0,13.3972,13.4123,13.3669,13.3871,82900.0
2004-09-28 13:30:00,26.57,26.61,26.54,26.6,63300.0,13.3921,13.4123,13.377,13.4072,63300.0
2004-09-28 14:00:00,26.6,26.6,26.52,26.55,81100.0,13.4072,13.4072,13.3669,13.382,81100.0
2004-09-28 14:30:00,26.55,26.64,26.52,26.52,171100.0,13.382,13.4274,13.3669,13.3669,171100.0
2004-09-28 15:00:00,26.53,26.59,26.51,26.53,188000.0,13.372,13.4022,13.3619,13.372,188000.0
2004-09-28 15:30:00,26.53,26.53,26.48,26.49,423500.0,13.372,13.372,13.3468,13.3518,423500.0
2004-09-29 09:30:00,26.49,26.5,26.35,26.5,164000.0,13.3518,13.3568,13.2812,13.3568,164000.0
2004-09-29 10:00:00,26.5,26.5,26.45,26.47,157100.0,13.3568,13.3568,13.3316,13.3417,157100.0
2004-09-29 10:30:00,26.48,26.5,26.45,26.47,293700.0,13.3468,13.3568,13.3316,13.3417,293700.0
2004-09-29 11:00:00,26.48,26.5,26.46,26.49,113300.0,13.3468,13.3568,13.3367,13.3518,113300.0
2004-09-29 11:30:00,26.48,26.55,26.47,26.53,311800.0,13.3468,13.382,13.3417,13.372,311800.0
2004-09-29 12:00:00,26.53,26.54,26.49,26.51,312800.0,13.372,13.377,13.3518,13.3619,312800.0
2004-09-29 12:30:00,26.51,26.6,26.51,26.57,117500.0,13.3619,13.4072,13.3619,13.3921,117500.0
2004-09-29 13:00:00,26.57,26.59,26.54,26.59,392200.0,13.3921,13.4022,13.377,13.4022,392200.0
2004-09-29 13:30:00,26.58,26.73,26.58,26.73,146100.0,13.3972,13.4728,13.3972,13.4728,146100.0
2004-09-29 14:00:00,26.73,26.75,26.59,26.6,139700.0,13.4728,13.4828,13.4022,13.4072,139700.0
2004-09-29 14:30:00,26.6,26.65,26.59,26.65,302600.0,13.4072,13.4324,13.4022,13.4324,302600.0
2004-09-29 15:00:00,26.64,26.75,26.64,26.74,134500.0,13.4274,13.4828,13.4274,13.4778,134500.0
2004-09-29 15:30:00,26.74,26.93,26.74,26.91,478000.0,13.4778,13.5736,13.4778,13.5635,478000.0
2004-09-30 09:30:00,26.91,27.15,26.88,27.11,232100.0,13.5635,13.6845,13.5484,13.6643,232100.0
2004-09-30 10:00:00,27.11,27.29,27.1,27.29,322000.0,13.6643,13.755,13.6593,13.755,322000.0
2004-09-30 10:30:00,27.29,27.3,27.23,27.24,221000.0,13.755,13.7601,13.7248,13.7298,221000.0
2004-09-30 11:00:00,27.25,27.26,27.19,27.19,178900.0,13.7349,13.7399,13.7046,13.7046,178900.0
2004-09-30 11:30:00,27.19,27.21,27.13,27.2,162800.0,13.7046,13.7147,13.6744,13.7097,162800.0
2004-09-30 12:00:00,27.2,27.27,27.17,27.27,100200.0,13.7097,13.7449,13.6945,13.7449,100200.0
2004-09-30 12:30:00,27.27,27.45,27.27,27.44,118500.0,13.7449,13.8357,13.7449,13.8306,118500.0
2004-09-30 13:00:00,27.44,27.48,27.35,27.37,144700.0,13.8306,13.8508,13.7853,13.7953,144700.0
2004-09-30 13:30:00,27.36,27.44,27.35,27.43,171700.0,13.7903,13.8306,13.7853,13.8256,171700.0
2004-09-30 14:00:00,27.43,27.44,27.38,27.41,111700.0,13.8256,13.8306,13.8004,13.8155,111700.0
2004-09-30 14:30:00,27.41,27.5,27.39,27.4,300300.0,13.8155,13.8609,13.8054,13.8105,300300.0
2004-09-30 15:00:00,27.4,27.4,27.25,27.29,355300.0,13.8105,13.8105,13.7349,13.755,355300.0
2004-09-30 15:30:00,27.28,27.35,27.25,27.33,177200.0,13.75,13.7853,13.7349,13.7752,177200.0
2004-10-01 09:30:00,27.45,27.7,27.4,27.55,224800.0,13.8357,13.9617,13.8105,13.8861,224800.0
2004-10-01 10:00:00,27.55,27.63,27.55,27.57,131200.0,13.8861,13.9264,13.8861,13.8962,131200.0
2004-10-01 10:30:00,27.57,27.57,27.45,27.49,103800.0,13.8962,13.8962,13.8357,13.8558,103800.0
2004-10-01 11:00:00,27.5,27.5,27.46,27.5,91000.0,13.8609,13.8609,13.8407,13.8609,91000.0
2004-10-01 11:30:00,27.5,27.51,27.46,27.46,102800.0,13.8609,13.8659,13.8407,13.8407,102800.0
2004-10-01 12:00:00,27.47,27.5,27.44,27.5,80200.0,13.8457,13.8609,13.8306,13.8609,80200.0
2004-10-01 12:30:00,27.5,27.5,27.45,27.49,195100.0,13.8609,13.8609,13.8357,13.8558,195100.0
2004-10-01 13:00:00,27.49,27.53,27.49,27.5,78700.0,13.8558,13.876,13.8558,13.8609,78700.0
2004-10-01 13:30:00,27.5,27.51,27.46,27.49,73600.0,13.8609,13.8659,13.8407,13.8558,73600.0
2004-10-01 14:00:00,27.48,27.59,27.48,27.58,117800.0,13.8508,13.9062,13.8508,13.9012,117800.0
2004-10-01 14:30:00,27.59,27.65,27.58,27.61,151100.0,13.9062,13.9365,13.9012,13.9163,151100.0
2004-10-01 15:00:00,27.61,27.64,27.6,27.62,145500.0,13.9163,13.9314,13.9113,13.9214,145500.0
2004-10-01 15:30:00,27.65,27.71,27.64,27.65,289200.0,13.9365,13.9667,13.9314,13.9365,289200.0
2004-10-04 09:30:00,27.77,27.85,27.62,27.62,114200.0,13.997,14.0373,13.9214,13.9214,114200.0
2004-10-04 10:00:00,27.61,27.84,27.53,27.83,251000.0,13.9163,14.0322,13.876,14.0272,251000.0
2004-10-04 10:30:00,27.81,27.9,27.78,27.84,155000.0,14.0171,14.0625,14.002,14.0322,155000.0
2004-10-04 11:00:00,27.84,27.89,27.79,27.87,115700.0,14.0322,14.0574,14.007,14.0474,115700.0
2004-10-04 11:30:00,27.86,27.9,27.81,27.89,99700.0,14.0423,14.0625,14.0171,14.0574,99700.0
2004-10-04 12:00:00,27.89,27.94,27.88,27.92,61700.0,14.0574,14.0826,14.0524,14.0726,61700.0
2004-10-04 12:30:00,27.92,27.92,27.82,27.87,81400.0,14.0726,14.0726,14.0222,14.0474,81400.0
2004-10-04 13:00:00,27.87,28.0,27.83,28.0,155300.0,14.0474,14.1129,14.0272,14.1129,155300.0
2004-10-04 13:30:00,28.0,28.15,28.0,28.05,300300.0,14.1129,14.1885,14.1129,14.1381,300300.0
2004-10-04 14:00:00,28.05,28.09,28.0,28.09,183600.0,14.1381,14.1582,14.1129,14.1582,183600.0
2004-10-04 14:30:00,28.09,28.09,27.95,27.95,182200.0,14.1582,14.1582,14.0877,14.0877,182200.0
2004-10-04 15:00:00,27.95,28.05,27.94,28.03,171300.0,14.0877,14.1381,14.0826,14.128,171300.0
2004-10-04 15:30:00,28.03,28.04,27.98,27.98,286900.0,14.128,14.133,14.1028,14.1028,286900.0
2004-10-05 09:30:00,28.0,28.04,27.87,27.91,69900.0,14.1129,14.133,14.0474,14.0675,69900.0
2004-10-05 10:00:00,27.9,27.9,27.79,27.89,129300.0,14.0625,14.0625,14.007,14.0574,129300.0
2004-10-05 10:30:00,27.89,27.93,27.87,27.91,104100.0,14.0574,14.0776,14.0474,14.0675,104100.0
2004-10-05 11:00:00,27.92,28.03,27.89,28.03,70400.0,14.0726,14.128,14.0574,14.128,70400.0
2004-10-05 11:30:00,28.03,28.03,27.97,27.97,139000.0,14.128,14.128,14.0978,14.0978,139000.0
2004-10-05 12:00:00,27.98,28.0,27.95,27.99,81600.0,14.1028,14.1129,14.0877,14.1078,81600.0
2004-10-05 12:30:00,28.0,28.04,27.97,28.02,140300.0,14.1129,14.133,14.0978,14.123,140300.0
2004-10-05 13:00:00,28.02,28.04,27.96,27.98,104500.0,14.123,14.133,14.0927,14.1028,104500.0
2004-10-05 13:30:00,28.0,28.0,27.91,27.96,62600.0,14.1129,14.1129,14.0675,14.0927,62600.0
2004-10-05 14:00:00,27.96,27.96,27.81,27.82,121100.0,14.0927,14.0927,14.0171,14.0222,121100.0
2004-10-05 14:30:00,27.82,27.89,27.8,27.85,132800.0,14.0222,14.0574,14.0121,14.0373,132800.0
2004-10-05 15:00:00,27.84,27.86,27.74,27.81,163200.0,14.0322,14.0423,13.9818,14.0171,163200.0
2004-10-05 15:30:00,27.82,27.89,27.8,27.84,185600.0,14.0222,14.0574,14.0121,14.0322,185600.0
2004-10-06 09:30:00,27.85,27.85,27.66,27.76,105100.0,14.0373,14.0373,13.9415,13.9919,105100.0
2004-10-06 10:00:00,27.76,27.77,27.72,27.75,78900.0,13.9919,13.997,13.9718,13.9869,78900.0
2004-10-06 10:30:00,27.75,27.8,27.74,27.78,59400.0,13.9869,14.0121,13.9818,14.002,59400.0
2004-10-06 11:00:00,27.78,27.81,27.75,27.79,46300.0,14.002,14.0171,13.9869,14.007,46300.0
2004-10-06 11:30:00,27.8,27.8,27.72,27.74,67000.0,14.0121,14.0121,13.9718,13.9818,67000.0
2004-10-06 12:00:00,27.74,27.82,27.74,27.81,74900.0,13.9818,14.0222,13.9818,14.0171,74900.0
2004-10-06 12:30:00,27.81,27.82,27.71,27.73,47500.0,14.0171,14.0222,13.9667,13.9768,47500.0
2004-10-06 13:00:00,27.73,27.75,27.65,27.7,60200.0,13.9768,13.9869,13.9365,13.9617,60200.0
2004-10-06 13:30:00,27.69,27.69,27.65,27.67,53500.0,13.9566,13.9566,13.9365,13.9466,53500.0
2004-10-06 14:00:00,27.68,27.8,27.67,27.8,92000.0,13.9516,14.0121,13.9466,14.0121,92000.0
2004-10-06 14:30:00,27.8,27.82,27.74,27.78,166700.0,14.0121,14.0222,13.9818,14.002,166700.0
2004-10-06 15:00:00,27.78,27.8,27.76,27.8,168400.0,14.002,14.0121,13.9919,14.0121,168400.0
2004-10-06 15:30:00,27.8,27.8,27.72,27.74,191700.0,14.0121,14.0121,13.9718,13.9818,191700.0
2004-10-07 09:30:00,27.75,27.75,27.7,27.74,74900.0,13.9869,13.9869,13.9617,13.9818,74900.0
2004-10-07 10:00:00,27.73,27.73,27.68,27.69,49000.0,13.9768,13.9768,13.9516,13.9566,49000.0
2004-10-07 10:30:00,27.69,27.69,27.44,27.44,138300.0,13.9566,13.9566,13.8306,13.8306,138300.0
2004-10-07 11:00:00,27.44,27.46,27.3,27.35,213100.0,13.8306,13.8407,13.7601,13.7853,213100.0
2004-10-07 11:30:00,27.35,27.35,27.25,27.29,86500.0,13.7853,13.7853,13.7349,13.755,86500.0
2004-10-07 12:00:00,27.29,27.33,27.27,27.32,62100.0,13.755,13.7752,13.7449,13.7701,62100.0
2004-10-07 12:30:00,27.31,27.32,27.24,27.24,98300.0,13.7651,13.7701,13.7298,13.7298,98300.0
2004-10-07 13:00:00,27.25,27.26,27.2,27.21,97300.0,13.7349,13.7399,13.7097,13.7147,97300.0
2004-10-07 13:30:00,27.21,27.27,27.21,27.27,83300.0,13.7147,13.7449,13.7147,13.7449,83300.0
2004-10-07 14:00:00,27.27,27.35,27.24,27.25,120000.0,13.7449,13.7853,13.7298,13.7349,120000.0
2004-10-07 14:30:00,27.25,27.27,27.21,27.25,124000.0,13.7349,13.7449,13.7147,13.7349,124000.0
2004-10-07 15:00:00,27.26,27.29,27.19,27.24,175200.0,13.7399,13.755,13.7046,13.7298,175200.0
2004-10-07 15:30:00,27.24,27.24,27.08,27.16,336000.0,13.7298,13.7298,13.6492,13.6895,336000.0
2004-10-08 09:30:00,27.13,27.33,27.13,27.33,119400.0,13.6744,13.7752,13.6744,13.7752,119400.0
2004-10-08 10:00:00,27.35,27.42,27.28,27.29,85800.0,13.7853,13.8205,13.75,13.755,85800.0
2004-10-08 10:30:00,27.3,27.32,27.23,27.27,104100.0,13.7601,13.7701,13.7248,13.7449,104100.0
2004-10-08 11:00:00,27.27,27.3,27.2,27.2,125500.0,13.7449,13.7601,13.7097,13.7097,125500.0
2004-10-08 11:30:00,27.2,27.2,27.03,27.05,87700.0,13.7097,13.7097,13.624,13.6341,87700.0
2004-10-08 12:00:00,27.05,27.07,27.0,27.0,111900.0,13.6341,13.6441,13.6089,13.6089,111900.0
2004-10-08 12:30:00,27.01,27.06,26.97,27.06,88300.0,13.6139,13.6391,13.5937,13.6391,88300.0
2004-10-08 13:00:00,27.03,27.07,27.01,27.02,86200.0,13.624,13.6441,13.6139,13.6189,86200.0
2004-10-08 13:30:00,27.01,27.05,26.92,26.94,131800.0,13.6139,13.6341,13.5685,13.5786,131800.0
2004-10-08 14:00:00,26.94,26.96,26.88,26.93,102700.0,13.5786,13.5887,13.5484,13.5736,102700.0
2004-10-08 14:30:00,26.94,26.97,26.81,26.92,155700.0,13.5786,13.5937,13.5131,13.5685,155700.0
2004-10-08 15:00:00,26.95,26.98,26.88,26.91,119600.0,13.5837,13.5988,13.5484,13.5635,119600.0
2004-10-08 15:30:00,26.92,26.99,26.86,26.92,162100.0,13.5685,13.6038,13.5383,13.5685,162100.0
2004-10-11 09:30:00,27.0,27.08,26.8,26.8,89600.0,13.6089,13.6492,13.508,13.508,89600.0
2004-10-11 10:00:00,26.81,26.91,26.68,26.7,93300.0,13.5131,13.5635,13.4476,13.4576,93300.0
2004-10-11 10:30:00,26.69,26.79,26.64,26.78,122500.0,13.4526,13.503,13.4274,13.498,122500.0
2004-10-11 11:00:00,26.79,26.98,26.79,26.96,64400.0,13.503,13.5988,13.503,13.5887,64400.0
2004-10-11 11:30:00,26.96,27.01,26.9,27.01,80100.0,13.5887,13.6139,13.5585,13.6139,80100.0
2004-10-11 12:00:00,27.01,27.1,27.0,27.08,49200.0,13.6139,13.6593,13.6089,13.6492,49200.0
2004-10-11 12:30:00,27.09,27.09,27.02,27.02,41600.0,13.6542,13.6542,13.6189,13.6189,41600.0
2004-10-11 13:00:00,27.03,27.03,26.94,26.95,40400.0,13.624,13.624,13.5786,13.5837,40400.0
2004-10-11 13:30:00,26.95,26.96,26.92,26.93,43200.0,13.5837,13.5887,13.5685,13.5736,43200.0
2004-10-11 14:00:00,26.94,26.95,26.92,26.95,51200.0,13.5786,13.5837,13.5685,13.5837,51200.0
2004-10-11 14:30:00,26.95,26.96,26.92,26.95,61800.0,13.5837,13.5887,13.5685,13.5837,61800.0
2004-10-11 15:00:00,26.95,26.99,26.92,26.93,124300.0,13.5837,13.6038,13.5685,13.5736,124300.0
2004-10-11 15:30:00,26.93,26.95,26.88,26.94,135300.0,13.5736,13.5837,13.5484,13.5786,135300.0
2004-10-12 09:30:00,26.85,26.97,26.81,26.81,72400.0,13.5332,13.5937,13.5131,13.5131,72400.0
2004-10-12 10:00:00,26.82,26.87,26.81,26.82,47400.0,13.5181,13.5433,13.5131,13.5181,47400.0
2004-10-12 10:30:00,26.83,26.83,26.64,26.65,55800.0,13.5232,13.5232,13.4274,13.4324,55800.0
2004-10-12 11:00:00,26.66,26.73,26.65,26.71,60000.0,13.4375,13.4728,13.4324,13.4627,60000.0
2004-10-12 11:30:00,26.7,26.75,26.7,26.75,37900.0,13.4576,13.4828,13.4576,13.4828,37900.0
2004-10-12 12:00:00,26.73,26.74,26.65,26.67,55400.0,13.4728,13.4778,13.4324,13.4425,55400.0
2004-10-12 12:30:00,26.67,26.74,26.65,26.74,56900.0,13.4425,13.4778,13.4324,13.4778,56900.0
2004-10-12 13:00:00,26.75,26.75,26.71,26.72,80300.0,13.4828,13.4828,13.4627,13.4677,80300.0
2004-10-12 13:30:00,26.72,26.79,26.71,26.76,46500.0,13.4677,13.503,13.4627,13.4879,46500.0
2004-10-12 14:00:00,26.78,26.88,26.71,26.87,82600.0,13.498,13.5484,13.4627,13.5433,82600.0
2004-10-12 14:30:00,26.86,26.95,26.84,26.86,118900.0,13.5383,13.5837,13.5282,13.5383,118900.0
2004-10-12 15:00:00,26.86,26.88,26.82,26.88,79800.0,13.5383,13.5484,13.5181,13.5484,79800.0
2004-10-12 15:30:00,26.89,26.91,26.85,26.88,153800.0,13.5534,13.5635,13.5332,13.5484,153800.0
2004-10-13 09:30:00,26.92,27.15,26.86,26.95,66300.0,13.5685,13.6845,13.5383,13.5837,66300.0
2004-10-13 10:00:00,26.95,27.02,26.91,26.97,58600.0,13.5837,13.6189,13.5635,13.5937,58600.0
2004-10-13 10:30:00,26.97,27.03,26.96,26.96,94300.0,13.5937,13.624,13.5887,13.5887,94300.0
2004-10-13 11:00:00,26.96,26.97,26.85,26.95,67800.0,13.5887,13.5937,13.5332,13.5837,67800.0
2004-10-13 11:30:00,26.95,26.97,26.85,26.9,67700.0,13.5837,13.5937,13.5332,13.5585,67700.0
2004-10-13 12:00:00,26.9,26.9,26.85,26.85,48400.0,13.5585,13.5585,13.5332,13.5332,48400.0
2004-10-13 12:30:00,26.85,26.91,26.85,26.88,108300.0,13.5332,13.5635,13.5332,13.5484,108300.0
2004-10-13 13:00:00,26.88,26.9,26.7,26.7,125800.0,13.5484,13.5585,13.4576,13.4576,125800.0
2004-10-13 13:30:00,26.67,26.72,26.52,26.55,161600.0,13.4425,13.4677,13.3669,13.382,161600.0
2004-10-13 14:00:00,26.56,26.59,26.53,26.54,138200.0,13.3871,13.4022,13.372,13.377,138200.0
2004-10-13 14:30:00,26.55,26.67,26.54,26.66,70400.0,13.382,13.4425,13.377,13.4375,70400.0
2004-10-13 15:00:00,26.67,26.74,26.61,26.64,115900.0,13.4425,13.4778,13.4123,13.4274,115900.0
2004-10-13 15:30:00,26.65,26.71,26.63,26.67,146600.0,13.4324,13.4627,13.4224,13.4425,146600.0
2004-10-14 09:30:00,26.78,26.78,26.55,26.62,86200.0,13.498,13.498,13.382,13.4173,86200.0
2004-10-14 10:00:00,26.62,26.69,26.55,26.56,105400.0,13.4173,13.4526,13.382,13.3871,105400.0
2004-10-14 10:30:00,26.56,26.58,26.5,26.52,151200.0,13.3871,13.3972,13.3568,13.3669,151200.0
2004-10-14 11:00:00,26.52,26.58,26.5,26.57,51900.0,13.3669,13.3972,13.3568,13.3921,51900.0
2004-10-14 11:30:00,26.57,26.57,26.5,26.54,51400.0,13.3921,13.3921,13.3568,13.377,51400.0
2004-10-14 12:00:00,26.54,26.56,26.5,26.53,37500.0,13.377,13.3871,13.3568,13.372,37500.0
2004-10-14 12:30:00,26.53,26.56,26.5,26.5,89300.0,13.372,13.3871,13.3568,13.3568,89300.0
2004-10-14 13:00:00,26.5,26.53,26.49,26.5,88500.0,13.3568,13.372,13.3518,13.3568,88500.0
2004-10-14 13:30:00,26.5,26.54,26.5,26.53,44800.0,13.3568,13.377,13.3568,13.372,44800.0
2004-10-14 14:00:00,26.53,26.55,26.5,26.54,75200.0,13.372,13.382,13.3568,13.377,75200.0
2004-10-14 14:30:00,26.55,26.55,26.5,26.51,90200.0,13.382,13.382,13.3568,13.3619,90200.0
2004-10-14 15:00:00,26.51,26.53,26.49,26.5,125100.0,13.3619,13.372,13.3518,13.3568,125100.0
2004-10-14 15:30:00,26.5,26.56,26.48,26.5,151700.0,13.3568,13.3871,13.3468,13.3568,151700.0
2004-10-15 09:30:00,26.68,26.73,26.4,26.44,178200.0,13.4476,13.4728,13.3064,13.3266,178200.0
2004-10-15 10:00:00,26.42,26.5,26.37,26.49,93800.0,13.3165,13.3568,13.2913,13.3518,93800.0
2004-10-15 10:30:00,26.5,26.59,26.49,26.59,52800.0,13.3568,13.4022,13.3518,13.4022,52800.0
2004-10-15 11:00:00,26.58,26.59,26.47,26.47,58100.0,13.3972,13.4022,13.3417,13.3417,58100.0
2004-10-15 11:30:00,26.46,26.52,26.46,26.52,39100.0,13.3367,13.3669,13.3367,13.3669,39100.0
2004-10-15 12:00:00,26.52,26.73,26.48,26.72,66000.0,13.3669,13.4728,13.3468,13.4677,66000.0
2004-10-15 12:30:00,26.7,26.89,26.7,26.89,52200.0,13.4576,13.5534,13.4576,13.5534,52200.0
2004-10-15 13:00:00,26.89,26.9,26.8,26.84,57500.0,13.5534,13.5585,13.508,13.5282,57500.0
2004-10-15 13:30:00,26.85,26.89,26.85,26.88,44600.0,13.5332,13.5534,13.5332,13.5484,44600.0
2004-10-15 14:00:00,26.88,26.88,26.76,26.76,32100.0,13.5484,13.5484,13.4879,13.4879,32100.0
2004-10-15 14:30:00,26.76,26.79,26.7,26.71,62800.0,13.4879,13.503,13.4576,13.4627,62800.0
2004-10-15 15:00:00,26.7,26.7,26.58,26.61,60800.0,13.4576,13.4576,13.3972,13.4123,60800.0
2004-10-15 15:30:00,26.61,26.62,26.55,26.55,146100.0,13.4123,13.4173,13.382,13.382,146100.0
2004-10-18 09:30:00,26.53,26.56,26.2,26.34,92500.0,13.372,13.3871,13.2056,13.2762,92500.0
2004-10-18 10:00:00,26.34,26.34,26.25,26.27,59800.0,13.2762,13.2762,13.2308,13.2409,59800.0
2004-10-18 10:30:00,26.27,26.32,26.19,26.21,61700.0,13.2409,13.2661,13.2006,13.2107,61700.0
2004-10-18 11:00:00,26.21,26.28,26.2,26.26,59600.0,13.2107,13.246,13.2056,13.2359,59600.0
2004-10-18 11:30:00,26.26,26.31,26.25,26.29,69300.0,13.2359,13.2611,13.2308,13.251,69300.0
2004-10-18 12:00:00,26.29,26.76,26.28,26.75,186600.0,13.251,13.4879,13.246,13.4828,186600.0
2004-10-18 12:30:00,26.75,26.8,26.68,26.7,131700.0,13.4828,13.508,13.4476,13.4576,131700.0
2004-10-18 13:00:00,26.7,26.76,26.65,26.66,177200.0,13.4576,13.4879,13.4324,13.4375,177200.0
2004-10-18 13:30:00,26.66,26.69,26.6,26.63,125800.0,13.4375,13.4526,13.4072,13.4224,125800.0
2004-10-18 14:00:00,26.63,26.69,26.61,26.67,92200.0,13.4224,13.4526,13.4123,13.4425,92200.0
2004-10-18 14:30:00,26.67,26.7,26.64,26.7,93400.0,13.4425,13.4576,13.4274,13.4576,93400.0
2004-10-18 15:00:00,26.69,26.73,26.63,26.7,119400.0,13.4526,13.4728,13.4224,13.4576,119400.0
2004-10-18 15:30:00,26.69,26.71,26.64,26.71,114200.0,13.4526,13.4627,13.4274,13.4627,114200.0
2004-10-19 09:30:00,26.69,26.82,26.51,26.51,131400.0,13.4526,13.5181,13.3619,13.3619,131400.0
2004-10-19 10:00:00,26.51,26.68,26.51,26.67,129700.0,13.3619,13.4476,13.3619,13.4425,129700.0
2004-10-19 10:30:00,26.68,26.7,26.45,26.5,96400.0,13.4476,13.4576,13.3316,13.3568,96400.0
2004-10-19 11:00:00,26.5,26.54,26.3,26.3,118400.0,13.3568,13.377,13.256,13.256,118400.0
2004-10-19 11:30:00,26.3,26.35,26.25,26.34,77700.0,13.256,13.2812,13.2308,13.2762,77700.0
2004-10-19 12:00:00,26.34,26.38,26.31,26.36,56600.0,13.2762,13.2964,13.2611,13.2863,56600.0
2004-10-19 12:30:00,26.35,26.4,26.33,26.38,52200.0,13.2812,13.3064,13.2712,13.2964,52200.0
2004-10-19 13:00:00,26.39,26.41,26.31,26.34,54700.0,13.3014,13.3115,13.2611,13.2762,54700.0
2004-10-19 13:30:00,26.34,26.37,26.25,26.27,82000.0,13.2762,13.2913,13.2308,13.2409,82000.0
2004-10-19 14:00:00,26.28,26.32,26.24,26.32,85000.0,13.246,13.2661,13.2258,13.2661,85000.0
2004-10-19 14:30:00,26.31,26.32,26.22,26.23,78900.0,13.2611,13.2661,13.2157,13.2207,78900.0
2004-10-19 15:00:00,26.24,26.24,26.15,26.16,141200.0,13.2258,13.2258,13.1804,13.1855,141200.0
2004-10-19 15:30:00,26.16,26.24,26.12,26.18,230800.0,13.1855,13.2258,13.1653,13.1955,230800.0
2004-10-20 09:30:00,26.18,26.23,26.03,26.08,75200.0,13.1955,13.2207,13.1199,13.1451,75200.0
2004-10-20 10:00:00,26.09,26.19,26.04,26.19,60100.0,13.1502,13.2006,13.125,13.2006,60100.0
2004-10-20 10:30:00,26.18,26.22,26.11,26.14,77100.0,13.1955,13.2157,13.1603,13.1754,77100.0
2004-10-20 11:00:00,26.13,26.23,26.13,26.16,76400.0,13.1703,13.2207,13.1703,13.1855,76400.0
2004-10-20 11:30:00,26.16,26.19,26.14,26.16,68600.0,13.1855,13.2006,13.1754,13.1855,68600.0
2004-10-20 12:00:00,26.17,26.4,26.17,26.39,92100.0,13.1905,13.3064,13.1905,13.3014,92100.0
2004-10-20 12:30:00,26.38,26.39,26.31,26.34,50400.0,13.2964,13.3014,13.2611,13.2762,50400.0
2004-10-20 13:00:00,26.33,26.36,26.33,26.34,85800.0,13.2712,13.2863,13.2712,13.2762,85800.0
2004-10-20 13:30:00,26.35,26.42,26.31,26.41,100000.0,13.2812,13.3165,13.2611,13.3115,100000.0
2004-10-20 14:00:00,26.42,26.43,26.35,26.36,95400.0,13.3165,13.3216,13.2812,13.2863,95400.0
2004-10-20 14:30:00,26.37,26.46,26.37,26.41,123900.0,13.2913,13.3367,13.2913,13.3115,123900.0
2004-10-20 15:00:00,26.41,26.48,26.41,26.47,137200.0,13.3115,13.3468,13.3115,13.3417,137200.0
2004-10-20 15:30:00,26.48,26.55,26.46,26.52,188200.0,13.3468,13.382,13.3367,13.3669,188200.0
2004-10-21 09:30:00,26.54,26.68,26.5,26.6,91600.0,13.377,13.4476,13.3568,13.4072,91600.0
2004-10-21 10:00:00,26.6,26.6,26.5,26.55,64300.0,13.4072,13.4072,13.3568,13.382,64300.0
2004-10-21 10:30:00,26.54,26.64,26.47,26.63,165700.0,13.377,13.4274,13.3417,13.4224,165700.0
2004-10-21 11:00:00,26.63,26.69,26.6,26.65,38800.0,13.4224,13.4526,13.4072,13.4324,38800.0
2004-10-21 11:30:00,26.65,26.71,26.6,26.62,45900.0,13.4324,13.4627,13.4072,13.4173,45900.0
2004-10-21 12:00:00,26.62,26.68,26.51,26.54,54600.0,13.4173,13.4476,13.3619,13.377,54600.0
2004-10-21 12:30:00,26.53,26.56,26.49,26.55,76000.0,13.372,13.3871,13.3518,13.382,76000.0
2004-10-21 13:00:00,26.54,26.57,26.5,26.53,65900.0,13.377,13.3921,13.3568,13.372,65900.0
2004-10-21 13:30:00,26.53,26.57,26.5,26.51,45900.0,13.372,13.3921,13.3568,13.3619,45900.0
2004-10-21 14:00:00,26.51,26.71,26.51,26.71,68200.0,13.3619,13.4627,13.3619,13.4627,68200.0
2004-10-21 14:30:00,26.7,26.76,26.65,26.69,86000.0,13.4576,13.4879,13.4324,13.4526,86000.0
2004-10-21 15:00:00,26.69,26.77,26.67,26.71,98700.0,13.4526,13.4929,13.4425,13.4627,98700.0
2004-10-21 15:30:00,26.71,26.74,26.66,26.7,101900.0,13.4627,13.4778,13.4375,13.4576,101900.0
2004-10-22 09:30:00,26.85,27.0,26.8,27.0,143000.0,13.5332,13.6089,13.508,13.6089,143000.0
2004-10-22 10:00:00,27.0,27.08,26.94,26.98,96800.0,13.6089,13.6492,13.5786,13.5988,96800.0
2004-10-22 10:30:00,26.98,27.01,26.87,26.96,87200.0,13.5988,13.6139,13.5433,13.5887,87200.0
2004-10-22 11:00:00,26.96,26.97,26.71,26.71,84100.0,13.5887,13.5937,13.4627,13.4627,84100.0
2004-10-22 11:30:00,26.72,26.77,26.64,26.65,76500.0,13.4677,13.4929,13.4274,13.4324,76500.0
2004-10-22 12:00:00,26.65,26.82,26.64,26.72,56400.0,13.4324,13.5181,13.4274,13.4677,56400.0
2004-10-22 12:30:00,26.72,26.78,26.71,26.73,34100.0,13.4677,13.498,13.4627,13.4728,34100.0
2004-10-22 13:00:00,26.73,26.8,26.72,26.72,71000.0,13.4728,13.508,13.4677,13.4677,71000.0
2004-10-22 13:30:00,26.73,26.74,26.6,26.61,67600.0,13.4728,13.4778,13.4072,13.4123,67600.0
2004-10-22 14:00:00,26.6,26.67,26.6,26.67,76500.0,13.4072,13.4425,13.4072,13.4425,76500.0
2004-10-22 14:30:00,26.67,26.69,26.53,26.53,77800.0,13.4425,13.4526,13.372,13.372,77800.0
2004-10-22 15:00:00,26.53,26.66,26.53,26.66,72200.0,13.372,13.4375,13.372,13.4375,72200.0
2004-10-22 15:30:00,26.66,26.71,26.6,26.63,130900.0,13.4375,13.4627,13.4072,13.4224,130900.0
2004-10-25 09:30:00,26.65,26.73,26.52,26.55,78300.0,13.4324,13.4728,13.3669,13.382,78300.0
2004-10-25 10:00:00,26.55,26.7,26.52,26.7,47200.0,13.382,13.4576,13.3669,13.4576,47200.0
2004-10-25 10:30:00,26.69,26.75,26.65,26.75,94300.0,13.4526,13.4828,13.4324,13.4828,94300.0
2004-10-25 11:00:00,26.74,26.75,26.6,26.68,152700.0,13.4778,13.4828,13.4072,13.4476,152700.0
2004-10-25 11:30:00,26.67,26.7,26.56,26.6,48200.0,13.4425,13.4576,13.3871,13.4072,48200.0
2004-10-25 12:00:00,26.58,26.68,26.55,26.67,49200.0,13.3972,13.4476,13.382,13.4425,49200.0
2004-10-25 12:30:00,26.65,26.68,26.6,26.68,38200.0,13.4324,13.4476,13.4072,13.4476,38200.0
2004-10-25 13:00:00,26.68,26.8,26.66,26.74,100300.0,13.4476,13.508,13.4375,13.4778,100300.0
2004-10-25 13:30:00,26.73,26.74,26.7,26.7,77600.0,13.4728,13.4778,13.4576,13.4576,77600.0
2004-10-25 14:00:00,26.71,26.72,26.65,26.68,68500.0,13.4627,13.4677,13.4324,13.4476,68500.0
2004-10-25 14:30:00,26.68,26.72,26.61,26.65,64000.0,13.4476,13.4677,13.4123,13.4324,64000.0
2004-10-25 15:00:00,26.65,26.68,26.57,26.58,85900.0,13.4324,13.4476,13.3921,13.3972,85900.0
2004-10-25 15:30:00,26.59,26.66,26.55,26.55,151400.0,13.4022,13.4375,13.382,13.382,151400.0
2004-10-26 09:30:00,26.6,26.83,26.55,26.8,89800.0,13.4072,13.5232,13.382,13.508,89800.0
2004-10-26 10:00:00,26.8,27.0,26.74,26.89,91500.0,13.508,13.6089,13.4778,13.5534,91500.0
2004-10-26 10:30:00,26.89,26.91,26.79,26.89,60700.0,13.5534,13.5635,13.503,13.5534,60700.0
2004-10-26 11:00:00,26.89,26.98,26.85,26.95,74300.0,13.5534,13.5988,13.5332,13.5837,74300.0
2004-10-26 11:30:00,26.95,27.0,26.87,26.89,59200.0,13.5837,13.6089,13.5433,13.5534,59200.0
2004-10-26 12:00:00,26.89,27.04,26.89,27.04,79400.0,13.5534,13.629,13.5534,13.629,79400.0
2004-10-26 12:30:00,27.04,27.05,26.99,26.99,102900.0,13.629,13.6341,13.6038,13.6038,102900.0
2004-10-26 13:00:00,27.0,27.01,26.95,26.97,124100.0,13.6089,13.6139,13.5837,13.5937,124100.0
2004-10-26 13:30:00,26.98,27.03,26.96,27.02,63300.0,13.5988,13.624,13.5887,13.6189,63300.0
2004-10-26 14:00:00,27.03,27.1,27.02,27.08,191400.0,13.624,13.6593,13.6189,13.6492,191400.0
2004-10-26 14:30:00,27.08,27.19,27.06,27.18,84600.0,13.6492,13.7046,13.6391,13.6996,84600.0
2004-10-26 15:00:00,27.18,27.2,27.15,27.16,79400.0,13.6996,13.7097,13.6845,13.6895,79400.0
2004-10-26 15:30:00,27.17,27.25,27.15,27.2,143600.0,13.6945,13.7349,13.6845,13.7097,143600.0
2004-10-27 09:30:00,27.15,27.15,26.83,26.9,273800.0,13.9097,13.9097,13.7458,13.7816,273800.0
2004-10-27 10:00:00,26.91,26.91,26.81,26.84,83800.0,13.7867,13.7867,13.7355,13.7509,83800.0
2004-10-27 10:30:00,26.84,26.99,26.83,26.98,126800.0,13.7509,13.8277,13.7458,13.8226,126800.0
2004-10-27 11:00:00,26.98,27.45,26.98,27.45,188900.0,13.8226,14.0634,13.8226,14.0634,188900.0
2004-10-27 11:30:00,27.45,27.55,27.44,27.52,175200.0,14.0634,14.1146,14.0583,14.0993,175200.0
2004-10-27 12:00:00,27.53,27.57,27.36,27.38,112800.0,14.1044,14.1249,14.0173,14.0275,112800.0
2004-10-27 12:30:00,27.38,27.46,27.32,27.39,240400.0,14.0275,14.0685,13.9968,14.0327,240400.0
2004-10-27 13:00:00,27.38,27.47,27.32,27.32,169500.0,14.0275,14.0736,13.9968,13.9968,169500.0
2004-10-27 13:30:00,27.32,27.38,27.25,27.28,119400.0,13.9968,14.0275,13.9609,13.9763,119400.0
2004-10-27 14:00:00,27.29,27.3,27.2,27.25,100700.0,13.9814,13.9865,13.9353,13.9609,100700.0
2004-10-27 14:30:00,27.25,27.35,27.24,27.34,143700.0,13.9609,14.0122,13.9558,14.007,143700.0
2004-10-27 15:00:00,27.34,27.44,27.32,27.4,189500.0,14.007,14.0583,13.9968,14.0378,189500.0
2004-10-27 15:30:00,27.41,27.41,27.33,27.37,307100.0,14.0429,14.0429,14.0019,14.0224,307100.0
2004-10-28 09:30:00,27.4,27.66,27.38,27.52,146800.0,14.0378,14.171,14.0275,14.0993,146800.0
2004-10-28 10:00:00,27.52,28.3,27.5,28.29,305500.0,14.0993,14.4989,14.089,14.4937,305500.0
2004-10-28 10:30:00,28.29,28.65,28.25,28.37,355800.0,14.4937,14.6782,14.4733,14.5347,355800.0
2004-10-28 11:00:00,28.37,28.55,28.1,28.45,263800.0,14.5347,14.627,14.3964,14.5757,263800.0
2004-10-28 11:30:00,28.4,28.41,28.32,28.41,238200.0,14.5501,14.5552,14.5091,14.5552,238200.0
2004-10-28 12:00:00,28.41,28.55,28.31,28.35,193900.0,14.5552,14.627,14.504,14.5245,193900.0
2004-10-28 12:30:00,28.33,28.38,28.17,28.18,131100.0,14.5142,14.5399,14.4323,14.4374,131100.0
2004-10-28 13:00:00,28.17,28.35,28.16,28.34,128700.0,14.4323,14.5245,14.4271,14.5194,128700.0
2004-10-28 13:30:00,28.33,28.39,28.28,28.39,171400.0,14.5142,14.545,14.4886,14.545,171400.0
2004-10-28 14:00:00,28.4,28.56,28.4,28.55,230500.0,14.5501,14.6321,14.5501,14.627,230500.0
2004-10-28 14:30:00,28.55,28.86,28.55,28.61,212400.0,14.627,14.7858,14.627,14.6577,212400.0
2004-10-28 15:00:00,28.61,28.61,28.41,28.43,167300.0,14.6577,14.6577,14.5552,14.5655,167300.0
2004-10-28 15:30:00,28.42,28.73,28.41,28.58,416700.0,14.5604,14.7192,14.5552,14.6423,416700.0
2004-10-29 09:30:00,28.5,28.8,28.46,28.66,119300.0,14.6013,14.755,14.5808,14.6833,119300.0
2004-10-29 10:00:00,28.68,28.72,28.4,28.4,98500.0,14.6936,14.7141,14.5501,14.5501,98500.0
2004-10-29 10:30:00,28.4,28.53,28.39,28.45,161400.0,14.5501,14.6167,14.545,14.5757,161400.0
2004-10-29 11:00:00,28.44,28.45,28.35,28.4,81100.0,14.5706,14.5757,14.5245,14.5501,81100.0
2004-10-29 11:30:00,28.4,28.41,28.29,28.36,87700.0,14.5501,14.5552,14.4937,14.5296,87700.0
2004-10-29 12:00:00,28.37,28.45,28.35,28.41,57200.0,14.5347,14.5757,14.5245,14.5552,57200.0
2004-10-29 12:30:00,28.4,28.45,28.4,28.44,43200.0,14.5501,14.5757,14.5501,14.5706,43200.0
2004-10-29 13:00:00,28.44,28.5,28.39,28.5,74900.0,14.5706,14.6013,14.545,14.6013,74900.0
2004-10-29 13:30:00,28.51,28.6,28.51,28.57,87700.0,14.6065,14.6526,14.6065,14.6372,87700.0
2004-10-29 14:00:00,28.57,28.6,28.56,28.57,66500.0,14.6372,14.6526,14.6321,14.6372,66500.0
2004-10-29 14:30:00,28.57,28.58,28.51,28.55,53100.0,14.6372,14.6423,14.6065,14.627,53100.0
2004-10-29 15:00:00,28.55,28.59,28.44,28.47,87900.0,14.627,14.6474,14.5706,14.586,87900.0
2004-10-29 15:30:00,28.46,28.57,28.38,28.51,187000.0,14.5808,14.6372,14.5399,14.6065,187000.0
2004-11-01 09:30:00,28.3,28.44,28.08,28.08,135600.0,14.4989,14.5706,14.3862,14.3862,135600.0
2004-11-01 10:00:00,28.08,28.18,27.92,28.17,149100.0,14.3862,14.4374,14.3042,14.4323,149100.0
2004-11-01 10:30:00,28.17,28.33,28.17,28.32,167400.0,14.4323,14.5142,14.4323,14.5091,167400.0
2004-11-01 11:00:00,28.31,28.75,28.3,28.58,244400.0,14.504,14.7294,14.4989,14.6423,244400.0
2004-11-01 11:30:00,28.59,28.62,28.43,28.5,129200.0,14.6474,14.6628,14.5655,14.6013,129200.0
2004-11-01 12:00:00,28.47,28.54,28.35,28.38,126600.0,14.586,14.6218,14.5245,14.5399,126600.0
2004-11-01 12:30:00,28.37,28.54,28.37,28.5,110000.0,14.5347,14.6218,14.5347,14.6013,110000.0
2004-11-01 13:00:00,28.51,28.58,28.47,28.5,98700.0,14.6065,14.6423,14.586,14.6013,98700.0
2004-11-01 13:30:00,28.5,28.58,28.5,28.54,106700.0,14.6013,14.6423,14.6013,14.6218,106700.0
2004-11-01 14:00:00,28.55,28.6,28.53,28.53,145800.0,14.627,14.6526,14.6167,14.6167,145800.0
2004-11-01 14:30:00,28.54,28.59,28.5,28.56,139000.0,14.6218,14.6474,14.6013,14.6321,139000.0
2004-11-01 15:00:00,28.53,28.57,28.49,28.55,181600.0,14.6167,14.6372,14.5962,14.627,181600.0
2004-11-01 15:30:00,28.55,28.56,28.47,28.48,261500.0,14.627,14.6321,14.586,14.5911,261500.0
2004-11-02 09:30:00,28.49,28.77,28.49,28.58,129600.0,14.5962,14.7397,14.5962,14.6423,129600.0
2004-11-02 10:00:00,28.59,28.64,28.47,28.57,208100.0,14.6474,14.6731,14.586,14.6372,208100.0
2004-11-02 10:30:00,28.57,28.62,28.48,28.49,107100.0,14.6372,14.6628,14.5911,14.5962,107100.0
2004-11-02 11:00:00,28.48,28.59,28.47,28.59,97800.0,14.5911,14.6474,14.586,14.6474,97800.0
2004-11-02 11:30:00,28.58,28.69,28.55,28.66,143600.0,14.6423,14.6987,14.627,14.6833,143600.0
2004-11-02 12:00:00,28.66,28.8,28.66,28.76,81500.0,14.6833,14.755,14.6833,14.7345,81500.0
2004-11-02 12:30:00,28.76,28.81,28.75,28.76,82100.0,14.7345,14.7602,14.7294,14.7345,82100.0
2004-11-02 13:00:00,28.77,28.8,28.75,28.76,87200.0,14.7397,14.755,14.7294,14.7345,87200.0
2004-11-02 13:30:00,28.76,28.76,28.71,28.74,243200.0,14.7345,14.7345,14.7089,14.7243,243200.0
2004-11-02 14:00:00,28.75,28.75,28.69,28.71,116000.0,14.7294,14.7294,14.6987,14.7089,116000.0
2004-11-02 14:30:00,28.72,28.76,28.41,28.57,245600.0,14.7141,14.7345,14.5552,14.6372,245600.0
2004-11-02 15:00:00,28.58,28.71,28.5,28.55,292400.0,14.6423,14.7089,14.6013,14.627,292400.0
2004-11-02 15:30:00,28.55,28.62,28.46,28.49,210900.0,14.627,14.6628,14.5808,14.5962,210900.0
2004-11-03 09:30:00,28.65,28.73,28.55,28.69,119200.0,14.6782,14.7192,14.627,14.6987,119200.0
2004-11-03 10:00:00,28.69,28.87,28.68,28.87,155200.0,14.6987,14.7909,14.6936,14.7909,155200.0
2004-11-03 10:30:00,28.87,28.99,28.82,28.82,170000.0,14.7909,14.8524,14.7653,14.7653,170000.0
2004-11-03 11:00:00,28.84,28.9,28.79,28.85,133200.0,14.7755,14.8063,14.7499,14.7807,133200.0
2004-11-03 11:30:00,28.84,28.85,28.68,28.69,90000.0,14.7755,14.7807,14.6936,14.6987,90000.0
2004-11-03 12:00:00,28.68,28.72,28.62,28.7,76000.0,14.6936,14.7141,14.6628,14.7038,76000.0
2004-11-03 12:30:00,28.7,28.77,28.69,28.7,92400.0,14.7038,14.7397,14.6987,14.7038,92400.0
2004-11-03 13:00:00,28.71,28.77,28.69,28.72,93400.0,14.7089,14.7397,14.6987,14.7141,93400.0
2004-11-03 13:30:00,28.73,28.78,28.71,28.75,64700.0,14.7192,14.7448,14.7089,14.7294,64700.0
2004-11-03 14:00:00,28.75,28.77,28.69,28.75,133400.0,14.7294,14.7397,14.6987,14.7294,133400.0
2004-11-03 14:30:00,28.75,28.78,28.73,28.75,76400.0,14.7294,14.7448,14.7192,14.7294,76400.0
2004-11-03 15:00:00,28.75,28.79,28.6,28.62,135900.0,14.7294,14.7499,14.6526,14.6628,135900.0
2004-11-03 15:30:00,28.61,28.75,28.6,28.7,155300.0,14.6577,14.7294,14.6526,14.7038,155300.0
2004-11-04 09:30:00,28.74,28.91,28.68,28.87,106200.0,14.7243,14.8114,14.6936,14.7909,106200.0
2004-11-04 10:00:00,28.88,28.94,28.66,28.67,103200.0,14.796,14.8268,14.6833,14.6884,103200.0
2004-11-04 10:30:00,28.67,28.76,28.62,28.7,70800.0,14.6884,14.7345,14.6628,14.7038,70800.0
2004-11-04 11:00:00,28.7,28.89,28.69,28.87,88200.0,14.7038,14.8011,14.6987,14.7909,88200.0
2004-11-04 11:30:00,28.87,28.9,28.83,28.85,68800.0,14.7909,14.8063,14.7704,14.7807,68800.0
2004-11-04 12:00:00,28.84,29.07,28.84,29.07,112500.0,14.7755,14.8934,14.7755,14.8934,112500.0
2004-11-04 12:30:00,29.07,29.09,28.99,29.0,80200.0,14.8934,14.9036,14.8524,14.8575,80200.0
2004-11-04 13:00:00,28.99,29.19,28.99,29.19,79200.0,14.8524,14.9548,14.8524,14.9548,79200.0
2004-11-04 13:30:00,29.19,29.3,29.11,29.29,103800.0,14.9548,15.0112,14.9139,15.0061,103800.0
2004-11-04 14:00:00,29.3,29.3,29.17,29.17,81000.0,15.0112,15.0112,14.9446,14.9446,81000.0
2004-11-04 14:30:00,29.17,29.34,29.15,29.29,94500.0,14.9446,15.0317,14.9344,15.0061,94500.0
2004-11-04 15:00:00,29.32,29.39,29.22,29.26,114000.0,15.0214,15.0573,14.9702,14.9907,114000.0
2004-11-04 15:30:00,29.26,29.31,29.21,29.22,194900.0,14.9907,15.0163,14.9651,14.9702,194900.0
2004-11-05 09:30:00,29.24,29.45,29.2,29.38,107800.0,14.9805,15.088,14.96,15.0522,107800.0
2004-11-05 10:00:00,29.39,29.55,29.25,29.55,108200.0,15.0573,15.1393,14.9856,15.1393,108200.0
2004-11-05 10:30:00,29.53,29.56,29.35,29.35,79300.0,15.129,15.1444,15.0368,15.0368,79300.0
2004-11-05 11:00:00,29.36,29.37,29.13,29.15,106500.0,15.0419,15.0471,14.9241,14.9344,106500.0
2004-11-05 11:30:00,29.16,29.26,29.15,29.25,90200.0,14.9395,14.9907,14.9344,14.9856,90200.0
2004-11-05 12:00:00,29.25,29.47,29.24,29.42,71500.0,14.9856,15.0983,14.9805,15.0727,71500.0
2004-11-05 12:30:00,29.42,29.52,29.39,29.49,55000.0,15.0727,15.1239,15.0573,15.1085,55000.0
2004-11-05 13:00:00,29.49,29.52,29.41,29.52,62600.0,15.1085,15.1239,15.0676,15.1239,62600.0
2004-11-05 13:30:00,29.54,29.61,29.49,29.58,105600.0,15.1342,15.17,15.1085,15.1547,105600.0
2004-11-05 14:00:00,29.58,29.61,29.51,29.57,117600.0,15.1547,15.17,15.1188,15.1495,117600.0
2004-11-05 14:30:00,29.57,29.63,29.51,29.57,196500.0,15.1495,15.1803,15.1188,15.1495,196500.0
2004-11-05 15:00:00,29.58,29.61,29.53,29.6,131300.0,15.1547,15.17,15.129,15.1649,131300.0
2004-11-05 15:30:00,29.61,29.65,29.57,29.61,243800.0,15.17,15.1905,15.1495,15.17,243800.0
2004-11-08 09:30:00,29.64,29.75,29.5,29.69,116900.0,15.1854,15.2417,15.1137,15.211,116900.0
2004-11-08 10:00:00,29.7,29.85,29.69,29.83,111900.0,15.2161,15.293,15.211,15.2827,111900.0
2004-11-08 10:30:00,29.83,29.86,29.65,29.71,122600.0,15.2827,15.2981,15.1905,15.2213,122600.0
2004-11-08 11:00:00,29.73,29.73,29.63,29.68,69800.0,15.2315,15.2315,15.1803,15.2059,69800.0
2004-11-08 11:30:00,29.68,29.81,29.65,29.81,81300.0,15.2059,15.2725,15.1905,15.2725,81300.0
2004-11-08 12:00:00,29.82,29.85,29.74,29.78,101000.0,15.2776,15.293,15.2366,15.2571,101000.0
2004-11-08 12:30:00,29.79,29.79,29.73,29.74,133600.0,15.2622,15.2622,15.2315,15.2366,133600.0
2004-11-08 13:00:00,29.75,29.75,29.64,29.7,118900.0,15.2417,15.2417,15.1854,15.2161,118900.0
2004-11-08 13:30:00,29.7,29.72,29.64,29.64,161600.0,15.2161,15.2264,15.1854,15.1854,161600.0
2004-11-08 14:00:00,29.65,29.65,29.58,29.58,185000.0,15.1905,15.1905,15.1547,15.1547,185000.0
2004-11-08 14:30:00,29.58,29.61,29.55,29.58,105400.0,15.1547,15.17,15.1393,15.1547,105400.0
2004-11-08 15:00:00,29.58,29.71,29.56,29.65,106800.0,15.1547,15.2213,15.1444,15.1905,106800.0
2004-11-08 15:30:00,29.66,29.72,29.64,29.7,170900.0,15.1956,15.2264,15.1854,15.2161,170900.0
2004-11-09 09:30:00,29.72,29.8,29.67,29.78,106600.0,15.2264,15.2674,15.2008,15.2571,106600.0
2004-11-09 10:00:00,29.78,29.93,29.71,29.89,179600.0,15.2571,15.334,15.2213,15.3135,179600.0
2004-11-09 10:30:00,29.89,29.95,29.83,29.9,131200.0,15.3135,15.3442,15.2827,15.3186,131200.0
2004-11-09 11:00:00,29.9,29.94,29.85,29.91,109400.0,15.3186,15.3391,15.293,15.3237,109400.0
2004-11-09 11:30:00,29.9,29.93,29.86,29.91,80500.0,15.3186,15.334,15.2981,15.3237,80500.0
2004-11-09 12:00:00,29.91,29.92,29.87,29.9,71300.0,15.3237,15.3288,15.3032,15.3186,71300.0
2004-11-09 12:30:00,29.9,29.92,29.87,29.9,78100.0,15.3186,15.3288,15.3032,15.3186,78100.0
2004-11-09 13:00:00,29.9,29.93,29.88,29.9,68700.0,15.3186,15.334,15.3084,15.3186,68700.0
2004-11-09 13:30:00,29.9,29.92,29.83,29.86,63800.0,15.3186,15.3288,15.2827,15.2981,63800.0
2004-11-09 14:00:00,29.86,29.93,29.85,29.87,84200.0,15.2981,15.334,15.293,15.3032,84200.0
2004-11-09 14:30:00,29.87,29.93,29.85,29.9,89200.0,15.3032,15.334,15.293,15.3186,89200.0
2004-11-09 15:00:00,29.9,29.92,29.82,29.84,136700.0,15.3186,15.3288,15.2776,15.2879,136700.0
2004-11-09 15:30:00,29.84,29.89,29.81,29.84,209500.0,15.2879,15.3135,15.2725,15.2879,209500.0
2004-11-10 09:30:00,29.86,29.89,29.64,29.71,367800.0,15.2981,15.3135,15.1854,15.2213,367800.0
2004-11-10 10:00:00,29.72,29.75,29.65,29.66,96600.0,15.2264,15.2417,15.1905,15.1956,96600.0
2004-11-10 10:30:00,29.67,29.75,29.58,29.74,162500.0,15.2008,15.2417,15.1547,15.2366,162500.0
2004-11-10 11:00:00,29.72,29.74,29.5,29.53,112900.0,15.2264,15.2366,15.1137,15.129,112900.0
2004-11-10 11:30:00,29.53,29.55,29.4,29.4,101800.0,15.129,15.1393,15.0624,15.0624,101800.0
2004-11-10 12:00:00,29.41,29.5,29.39,29.47,110900.0,15.0676,15.1137,15.0573,15.0983,110900.0
2004-11-10 12:30:00,29.46,29.52,29.46,29.51,116500.0,15.0932,15.1239,15.0932,15.1188,116500.0
2004-11-10 13:00:00,29.5,29.53,29.45,29.49,86000.0,15.1137,15.129,15.088,15.1085,86000.0
2004-11-10 13:30:00,29.49,29.52,29.45,29.45,107200.0,15.1085,15.1239,15.088,15.088,107200.0
2004-11-10 14:00:00,29.45,29.54,29.43,29.51,129300.0,15.088,15.1342,15.0778,15.1188,129300.0
2004-11-10 14:30:00,29.54,29.54,29.45,29.49,178100.0,15.1342,15.1342,15.088,15.1085,178100.0
2004-11-10 15:00:00,29.48,29.48,29.34,29.41,147800.0,15.1034,15.1034,15.0317,15.0676,147800.0
2004-11-10 15:30:00,29.4,29.43,29.33,29.38,279000.0,15.0624,15.0778,15.0266,15.0522,279000.0
2004-11-11 09:30:00,29.47,29.47,29.26,29.39,130200.0,15.0983,15.0983,14.9907,15.0573,130200.0
2004-11-11 10:00:00,29.39,29.39,29.32,29.34,95700.0,15.0573,15.0573,15.0214,15.0317,95700.0
2004-11-11 10:30:00,29.34,29.47,29.32,29.4,104800.0,15.0317,15.0983,15.0214,15.0624,104800.0
2004-11-11 11:00:00,29.4,29.47,29.37,29.47,84600.0,15.0624,15.0983,15.0471,15.0983,84600.0
2004-11-11 11:30:00,29.47,29.5,29.38,29.48,123900.0,15.0983,15.1137,15.0522,15.1034,123900.0
2004-11-11 12:00:00,29.48,29.5,29.46,29.48,83900.0,15.1034,15.1137,15.0932,15.1034,83900.0
2004-11-11 12:30:00,29.46,29.49,29.35,29.39,131700.0,15.0932,15.1085,15.0368,15.0573,131700.0
2004-11-11 13:00:00,29.38,29.45,29.37,29.45,130500.0,15.0522,15.088,15.0471,15.088,130500.0
2004-11-11 13:30:00,29.45,29.46,29.38,29.39,76200.0,15.088,15.0932,15.0522,15.0573,76200.0
2004-11-11 14:00:00,29.38,29.49,29.35,29.43,148400.0,15.0522,15.1085,15.0368,15.0778,148400.0
2004-11-11 14:30:00,29.43,29.46,29.41,29.44,146000.0,15.0778,15.0932,15.0676,15.0829,146000.0
2004-11-11 15:00:00,29.44,29.44,29.43,29.44,98000.0,15.0829,15.0829,15.0778,15.0829,98000.0
2004-11-11 15:30:00,29.44,29.52,29.44,29.46,141500.0,15.0829,15.1239,15.0829,15.0932,141500.0
2004-11-12 09:30:00,29.46,29.48,29.26,29.35,120800.0,15.0932,15.1034,14.9907,15.0368,120800.0
2004-11-12 10:00:00,29.36,29.5,29.36,29.47,65300.0,15.0419,15.1137,15.0419,15.0983,65300.0
2004-11-12 10:30:00,29.47,29.48,29.41,29.45,59500.0,15.0983,15.1034,15.0676,15.088,59500.0
2004-11-12 11:00:00,29.45,29.45,29.35,29.4,112900.0,15.088,15.088,15.0368,15.0624,112900.0
2004-11-12 11:30:00,29.4,29.44,29.37,29.4,45400.0,15.0624,15.0829,15.0471,15.0624,45400.0
2004-11-12 12:00:00,29.39,29.56,29.39,29.54,131800.0,15.0573,15.1444,15.0573,15.1342,131800.0
2004-11-12 12:30:00,29.56,29.67,29.53,29.54,94900.0,15.1444,15.2008,15.129,15.1342,94900.0
2004-11-12 13:00:00,29.55,29.56,29.47,29.48,96200.0,15.1393,15.1444,15.0983,15.1034,96200.0
2004-11-12 13:30:00,29.48,29.58,29.48,29.56,121600.0,15.1034,15.1547,15.1034,15.1444,121600.0
2004-11-12 14:00:00,29.55,29.68,29.53,29.67,109000.0,15.1393,15.2059,15.129,15.2008,109000.0
2004-11-12 14:30:00,29.67,29.7,29.6,29.6,125900.0,15.2008,15.2161,15.1649,15.1649,125900.0
2004-11-12 15:00:00,29.62,29.64,29.56,29.61,75700.0,15.1751,15.1854,15.1444,15.17,75700.0
2004-11-12 15:30:00,29.62,29.71,29.62,29.7,128100.0,15.1751,15.2213,15.1751,15.2161,128100.0
2004-11-15 09:30:00,29.71,29.8,29.65,29.78,85000.0,15.2213,15.2674,15.1905,15.2571,85000.0
2004-11-15 10:00:00,29.78,29.85,29.72,29.73,68300.0,15.2571,15.293,15.2264,15.2315,68300.0
2004-11-15 10:30:00,29.73,29.74,29.6,29.6,57400.0,15.2315,15.2366,15.1649,15.1649,57400.0
2004-11-15 11:00:00,29.59,29.59,29.5,29.51,45400.0,15.1598,15.1598,15.1137,15.1188,45400.0
2004-11-15 11:30:00,29.52,29.6,29.47,29.55,62400.0,15.1239,15.1649,15.0983,15.1393,62400.0
2004-11-15 12:00:00,29.55,29.57,29.51,29.56,56600.0,15.1393,15.1495,15.1188,15.1444,56600.0
2004-11-15 12:30:00,29.57,29.58,29.49,29.55,97600.0,15.1495,15.1547,15.1085,15.1393,97600.0
2004-11-15 13:00:00,29.55,29.55,29.49,29.54,57800.0,15.1393,15.1393,15.1085,15.1342,57800.0
2004-11-15 13:30:00,29.54,29.56,29.51,29.52,80200.0,15.1342,15.1444,15.1188,15.1239,80200.0
2004-11-15 14:00:00,29.53,29.57,29.51,29.54,87200.0,15.129,15.1495,15.1188,15.1342,87200.0
2004-11-15 14:30:00,29.53,29.59,29.53,29.53,98400.0,15.129,15.1598,15.129,15.129,98400.0
2004-11-15 15:00:00,29.55,29.58,29.51,29.55,113500.0,15.1393,15.1547,15.1188,15.1393,113500.0
2004-11-15 15:30:00,29.52,29.61,29.5,29.54,186100.0,15.1239,15.17,15.1137,15.1342,186100.0
2004-11-16 09:30:00,29.52,29.7,29.46,29.51,166700.0,15.1239,15.2161,15.0932,15.1188,166700.0
2004-11-16 10:00:00,29.51,29.55,29.44,29.54,84900.0,15.1188,15.1393,15.0829,15.1342,84900.0
2004-11-16 10:30:00,29.53,29.64,29.46,29.63,51600.0,15.129,15.1854,15.0932,15.1803,51600.0
2004-11-16 11:00:00,29.62,29.67,29.6,29.62,59000.0,15.1751,15.2008,15.1649,15.1751,59000.0
2004-11-16 11:30:00,29.63,29.63,29.55,29.55,34700.0,15.1803,15.1803,15.1393,15.1393,34700.0
2004-11-16 12:00:00,29.55,29.59,29.46,29.48,47800.0,15.1393,15.1598,15.0932,15.1034,47800.0
2004-11-16 12:30:00,29.48,29.55,29.47,29.52,50700.0,15.1034,15.1393,15.0983,15.1239,50700.0
2004-11-16 13:00:00,29.52,29.56,29.47,29.55,65200.0,15.1239,15.1444,15.0983,15.1393,65200.0
2004-11-16 13:30:00,29.55,29.6,29.49,29.51,64200.0,15.1393,15.1649,15.1085,15.1188,64200.0
2004-11-16 14:00:00,29.51,29.52,29.42,29.45,80600.0,15.1188,15.1239,15.0727,15.088,80600.0
2004-11-16 14:30:00,29.45,29.49,29.43,29.49,99900.0,15.088,15.1085,15.0778,15.1085,99900.0
2004-11-16 15:00:00,29.49,29.53,29.48,29.53,86700.0,15.1085,15.129,15.1034,15.129,86700.0
2004-11-16 15:30:00,29.53,29.54,29.44,29.46,104400.0,15.129,15.1342,15.0829,15.0932,104400.0
2004-11-17 09:30:00,29.7,29.8,29.64,29.76,108500.0,15.2161,15.2674,15.1854,15.2469,108500.0
2004-11-17 10:00:00,29.76,29.8,29.72,29.8,92300.0,15.2469,15.2674,15.2264,15.2674,92300.0
2004-11-17 10:30:00,29.79,29.8,29.71,29.71,88000.0,15.2622,15.2674,15.2213,15.2213,88000.0
2004-11-17 11:00:00,29.71,29.76,29.7,29.75,86000.0,15.2213,15.2469,15.2161,15.2417,86000.0
2004-11-17 11:30:00,29.76,29.79,29.73,29.77,49300.0,15.2469,15.2622,15.2315,15.252,49300.0
2004-11-17 12:00:00,29.77,29.79,29.72,29.76,40800.0,15.252,15.2622,15.2264,15.2469,40800.0
2004-11-17 12:30:00,29.77,29.8,29.77,29.79,52800.0,15.252,15.2674,15.252,15.2622,52800.0
2004-11-17 13:00:00,29.8,29.8,29.69,29.69,46700.0,15.2674,15.2674,15.211,15.211,46700.0
2004-11-17 13:30:00,29.68,29.77,29.62,29.76,55100.0,15.2059,15.252,15.1751,15.2469,55100.0
2004-11-17 14:00:00,29.75,29.76,29.6,29.63,57500.0,15.2417,15.2469,15.1649,15.1803,57500.0
2004-11-17 14:30:00,29.62,29.69,29.56,29.69,53000.0,15.1751,15.211,15.1444,15.211,53000.0
2004-11-17 15:00:00,29.69,29.69,29.56,29.56,73000.0,15.211,15.211,15.1444,15.1444,73000.0
2004-11-17 15:30:00,29.56,29.59,29.48,29.49,175200.0,15.1444,15.1598,15.1034,15.1085,175200.0
2004-11-18 09:30:00,29.64,29.75,29.54,29.64,112000.0,15.1854,15.2417,15.1342,15.1854,112000.0
2004-11-18 10:00:00,29.62,29.69,29.56,29.66,130900.0,15.1751,15.211,15.1444,15.1956,130900.0
2004-11-18 10:30:00,29.67,29.73,29.65,29.73,92700.0,15.2008,15.2315,15.1905,15.2315,92700.0
2004-11-18 11:00:00,29.73,29.78,29.67,29.76,47900.0,15.2315,15.2571,15.2008,15.2469,47900.0
2004-11-18 11:30:00,29.75,29.82,29.72,29.79,56700.0,15.2417,15.2776,15.2264,15.2622,56700.0
2004-11-18 12:00:00,29.79,29.87,29.75,29.83,54300.0,15.2622,15.3032,15.2417,15.2827,54300.0
2004-11-18 12:30:00,29.82,29.86,29.63,29.64,58800.0,15.2776,15.2981,15.1803,15.1854,58800.0
2004-11-18 13:00:00,29.62,29.65,29.61,29.63,36600.0,15.1751,15.1905,15.17,15.1803,36600.0
2004-11-18 13:30:00,29.63,29.71,29.62,29.69,109800.0,15.1803,15.2213,15.1751,15.211,109800.0
2004-11-18 14:00:00,29.69,29.71,29.64,29.69,47800.0,15.211,15.2213,15.1854,15.211,47800.0
2004-11-18 14:30:00,29.69,29.74,29.66,29.73,76600.0,15.211,15.2366,15.1956,15.2315,76600.0
2004-11-18 15:00:00,29.71,29.8,29.7,29.74,105200.0,15.2213,15.2674,15.2161,15.2366,105200.0
2004-11-18 15:30:00,29.74,29.81,29.68,29.78,102600.0,15.2366,15.2725,15.2059,15.2571,102600.0
2004-11-19 09:30:00,29.91,29.92,29.69,29.74,130000.0,15.3237,15.3288,15.211,15.2366,130000.0
2004-11-19 10:00:00,29.73,29.81,29.66,29.79,89400.0,15.2315,15.2725,15.1956,15.2622,89400.0
2004-11-19 10:30:00,29.79,29.79,29.61,29.64,58800.0,15.2622,15.2622,15.17,15.1854,58800.0
2004-11-19 11:00:00,29.64,29.66,29.52,29.56,63100.0,15.1854,15.1956,15.1239,15.1444,63100.0
2004-11-19 11:30:00,29.56,29.68,29.54,29.66,66300.0,15.1444,15.2059,15.1342,15.1956,66300.0
2004-11-19 12:00:00,29.66,29.69,29.6,29.62,53800.0,15.1956,15.211,15.1649,15.1751,53800.0
2004-11-19 12:30:00,29.62,29.76,29.62,29.73,83600.0,15.1751,15.2469,15.1751,15.2315,83600.0
2004-11-19 13:00:00,29.7,29.72,29.67,29.68,52300.0,15.2161,15.2264,15.2008,15.2059,52300.0
2004-11-19 13:30:00,29.67,29.77,29.64,29.72,69700.0,15.2008,15.252,15.1854,15.2264,69700.0
2004-11-19 14:00:00,29.72,29.74,29.6,29.6,103400.0,15.2264,15.2366,15.1649,15.1649,103400.0
2004-11-19 14:30:00,29.59,29.69,29.59,29.69,65000.0,15.1598,15.211,15.1598,15.211,65000.0
2004-11-19 15:00:00,29.69,29.72,29.65,29.66,123600.0,15.211,15.2264,15.1905,15.1956,123600.0
2004-11-19 15:30:00,29.66,29.73,29.6,29.62,114900.0,15.1956,15.2315,15.1649,15.1751,114900.0
2004-11-22 09:30:00,29.55,29.82,29.55,29.6,154000.0,15.1393,15.2776,15.1393,15.1649,154000.0
2004-11-22 10:00:00,29.6,29.66,29.55,29.59,158000.0,15.1649,15.1956,15.1393,15.1598,158000.0
2004-11-22 10:30:00,29.58,29.62,29.5,29.56,85300.0,15.1547,15.1751,15.1137,15.1444,85300.0
2004-11-22 11:00:00,29.56,29.56,29.47,29.51,121600.0,15.1444,15.1444,15.0983,15.1188,121600.0
2004-11-22 11:30:00,29.51,29.51,29.41,29.41,48300.0,15.1188,15.1188,15.0676,15.0676,48300.0
2004-11-22 12:00:00,29.41,29.41,29.28,29.29,74100.0,15.0676,15.0676,15.001,15.0061,74100.0
2004-11-22 12:30:00,29.29,29.34,29.24,29.3,132900.0,15.0061,15.0317,14.9805,15.0112,132900.0
2004-11-22 13:00:00,29.3,29.41,29.3,29.4,75900.0,15.0112,15.0676,15.0112,15.0624,75900.0
2004-11-22 13:30:00,29.4,29.4,29.36,29.39,70200.0,15.0624,15.0624,15.0419,15.0573,70200.0
2004-11-22 14:00:00,29.4,29.4,29.37,29.4,95700.0,15.0624,15.0624,15.0471,15.0624,95700.0
2004-11-22 14:30:00,29.4,29.4,29.33,29.34,92200.0,15.0624,15.0624,15.0266,15.0317,92200.0
2004-11-22 15:00:00,29.34,29.35,29.27,29.3,142200.0,15.0317,15.0368,14.9958,15.0112,142200.0
2004-11-22 15:30:00,29.29,29.32,29.21,29.31,329200.0,15.0061,15.0214,14.9651,15.0163,329200.0
2004-11-23 09:30:00,29.35,29.35,29.22,29.23,54400.0,15.0368,15.0368,14.9702,14.9753,54400.0
2004-11-23 10:00:00,29.23,29.38,29.21,29.31,71900.0,14.9753,15.0522,14.9651,15.0163,71900.0
2004-11-23 10:30:00,29.32,29.32,29.11,29.16,69900.0,15.0214,15.0214,14.9139,14.9395,69900.0
2004-11-23 11:00:00,29.15,29.18,29.02,29.03,127200.0,14.9344,14.9497,14.8677,14.8729,127200.0
2004-11-23 11:30:00,29.03,29.14,29.03,29.14,81800.0,14.8729,14.9292,14.8729,14.9292,81800.0
2004-11-23 12:00:00,29.15,29.3,29.12,29.29,112900.0,14.9344,15.0112,14.919,15.0061,112900.0
2004-11-23 12:30:00,29.28,29.35,29.18,29.19,60200.0,15.001,15.0368,14.9497,14.9548,60200.0
2004-11-23 13:00:00,29.19,29.29,29.17,29.29,70600.0,14.9548,15.0061,14.9446,15.0061,70600.0
2004-11-23 13:30:00,29.28,29.3,29.28,29.29,86600.0,15.001,15.0112,15.001,15.0061,86600.0
2004-11-23 14:00:00,29.29,29.37,29.27,29.37,103600.0,15.0061,15.0471,14.9958,15.0471,103600.0
2004-11-23 14:30:00,29.37,29.38,29.3,29.33,70400.0,15.0471,15.0522,15.0112,15.0266,70400.0
2004-11-23 15:00:00,29.33,29.39,29.3,29.38,61000.0,15.0266,15.0573,15.0112,15.0522,61000.0
2004-11-23 15:30:00,29.38,29.39,29.3,29.38,81400.0,15.0522,15.0573,15.0112,15.0522,81400.0
2004-11-24 09:30:00,29.3,29.45,29.29,29.33,146700.0,15.0112,15.088,15.0061,15.0266,146700.0
2004-11-24 10:00:00,29.33,29.5,29.32,29.44,85500.0,15.0266,15.1137,15.0214,15.0829,85500.0
2004-11-24 10:30:00,29.43,29.59,29.4,29.59,74000.0,15.0778,15.1598,15.0624,15.1598,74000.0
2004-11-24 11:00:00,29.58,29.58,29.43,29.53,112000.0,15.1547,15.1547,15.0778,15.129,112000.0
2004-11-24 11:30:00,29.53,29.6,29.51,29.57,65100.0,15.129,15.1649,15.1188,15.1495,65100.0
2004-11-24 12:00:00,29.57,29.59,29.44,29.44,64400.0,15.1495,15.1598,15.0829,15.0829,64400.0
2004-11-24 12:30:00,29.44,29.47,29.41,29.45,52200.0,15.0829,15.0983,15.0676,15.088,52200.0
2004-11-24 13:00:00,29.45,29.5,29.43,29.5,38100.0,15.088,15.1137,15.0778,15.1137,38100.0
2004-11-24 13:30:00,29.5,29.51,29.41,29.43,79100.0,15.1137,15.1188,15.0676,15.0778,79100.0
2004-11-24 14:00:00,29.43,29.45,29.39,29.4,50800.0,15.0778,15.088,15.0573,15.0624,50800.0
2004-11-24 14:30:00,29.4,29.48,29.36,29.48,81000.0,15.0624,15.1034,15.0419,15.1034,81000.0
2004-11-24 15:00:00,29.48,29.58,29.45,29.55,105400.0,15.1034,15.1547,15.088,15.1393,105400.0
2004-11-24 15:30:00,29.55,29.56,29.5,29.55,131700.0,15.1393,15.1444,15.1137,15.1393,131700.0
2004-11-26 09:30:00,29.59,29.85,29.59,29.72,68200.0,15.1598,15.293,15.1598,15.2264,68200.0
2004-11-26 10:00:00,29.72,29.82,29.71,29.82,54300.0,15.2264,15.2776,15.2213,15.2776,54300.0
2004-11-26 10:30:00,29.82,29.93,29.82,29.92,68600.0,15.2776,15.334,15.2776,15.3288,68600.0
2004-11-26 11:00:00,29.92,29.97,29.92,29.92,72100.0,15.3288,15.3545,15.3288,15.3288,72100.0
2004-11-26 11:30:00,29.93,29.94,29.86,29.93,71400.0,15.334,15.3391,15.2981,15.334,71400.0
2004-11-26 12:00:00,29.93,30.0,29.93,29.99,101100.0,15.334,15.3698,15.334,15.3647,101100.0
2004-11-26 12:30:00,29.99,30.0,29.89,29.91,143100.0,15.3647,15.3698,15.3135,15.3237,143100.0
2004-11-26 13:00:00,29.89,29.89,29.89,29.89,14300.0,15.3135,15.3135,15.3135,15.3135,14300.0
2004-11-26 13:30:00,29.89,29.89,29.89,29.89,0.0,15.3135,15.3135,15.3135,15.3135,0.0
2004-11-26 14:00:00,29.89,29.89,29.89,29.89,0.0,15.3135,15.3135,15.3135,15.3135,0.0
2004-11-26 14:30:00,29.89,29.89,29.89,29.89,0.0,15.3135,15.3135,15.3135,15.3135,0.0
2004-11-26 15:00:00,29.89,29.89,29.89,29.89,0.0,15.3135,15.3135,15.3135,15.3135,0.0
2004-11-26 15:30:00,29.89,29.89,29.89,29.89,0.0,15.3135,15.3135,15.3135,15.3135,0.0
2004-11-29 09:30:00,29.9,30.0,29.75,29.75,217600.0,15.4153,15.4669,15.338,15.338,217600.0
2004-11-29 10:00:00,29.77,29.88,29.76,29.83,135500.0,15.3483,15.405,15.3432,15.3792,135500.0
2004-11-29 10:30:00,29.82,29.85,29.75,29.81,103500.0,15.3741,15.3896,15.338,15.3689,103500.0
2004-11-29 11:00:00,29.81,29.84,29.57,29.66,172200.0,15.3689,15.3844,15.2452,15.2916,172200.0
2004-11-29 11:30:00,29.67,29.69,29.52,29.64,113800.0,15.2968,15.3071,15.2194,15.2813,113800.0
2004-11-29 12:00:00,29.65,29.73,29.65,29.72,114700.0,15.2864,15.3277,15.2864,15.3225,114700.0
2004-11-29 12:30:00,29.71,29.72,29.59,29.61,80000.0,15.3174,15.3225,15.2555,15.2658,80000.0
2004-11-29 13:00:00,29.6,29.61,29.54,29.57,142400.0,15.2607,15.2658,15.2297,15.2452,142400.0
2004-11-29 13:30:00,29.57,29.68,29.57,29.61,118400.0,15.2452,15.3019,15.2452,15.2658,118400.0
2004-11-29 14:00:00,29.61,29.66,29.49,29.49,82000.0,15.2658,15.2916,15.204,15.204,82000.0
2004-11-29 14:30:00,29.49,29.7,29.47,29.65,233300.0,15.204,15.3122,15.1936,15.2864,233300.0
2004-11-29 15:00:00,29.66,29.68,29.6,29.61,151000.0,15.2916,15.3019,15.2607,15.2658,151000.0
2004-11-29 15:30:00,29.61,29.72,29.61,29.69,251000.0,15.2658,15.3225,15.2658,15.3071,251000.0
2004-11-30 09:30:00,29.65,29.67,29.27,29.32,110700.0,15.2864,15.2968,15.0905,15.1163,110700.0
2004-11-30 10:00:00,29.32,29.45,29.29,29.42,75600.0,15.1163,15.1833,15.1008,15.1679,75600.0
2004-11-30 10:30:00,29.42,29.48,29.4,29.45,71600.0,15.1679,15.1988,15.1576,15.1833,71600.0
2004-11-30 11:00:00,29.45,29.51,29.44,29.5,72000.0,15.1833,15.2143,15.1782,15.2091,72000.0
2004-11-30 11:30:00,29.49,29.53,29.48,29.51,79100.0,15.204,15.2246,15.1988,15.2143,79100.0
2004-11-30 12:00:00,29.5,29.56,29.47,29.5,49300.0,15.2091,15.24,15.1936,15.2091,49300.0
2004-11-30 12:30:00,29.49,29.51,29.44,29.44,37700.0,15.204,15.2143,15.1782,15.1782,37700.0
2004-11-30 13:00:00,29.44,29.52,29.44,29.51,63200.0,15.1782,15.2194,15.1782,15.2143,63200.0
2004-11-30 13:30:00,29.51,29.51,29.45,29.49,47900.0,15.2143,15.2143,15.1833,15.204,47900.0
2004-11-30 14:00:00,29.48,29.54,29.47,29.47,67400.0,15.1988,15.2297,15.1936,15.1936,67400.0
2004-11-30 14:30:00,29.47,29.55,29.46,29.53,101400.0,15.1936,15.2349,15.1885,15.2246,101400.0
2004-11-30 15:00:00,29.53,29.58,29.53,29.56,119700.0,15.2246,15.2504,15.2246,15.24,119700.0
2004-11-30 15:30:00,29.56,29.81,29.56,29.8,404000.0,15.24,15.3689,15.24,15.3638,404000.0
2004-12-01 09:30:00,29.81,29.89,29.73,29.74,175300.0,15.3689,15.4102,15.3277,15.3328,175300.0
2004-12-01 10:00:00,29.74,29.84,29.74,29.77,163900.0,15.3328,15.3844,15.3328,15.3483,163900.0
2004-12-01 10:30:00,29.79,29.84,29.78,29.79,140300.0,15.3586,15.3844,15.3535,15.3586,140300.0
2004-12-01 11:00:00,29.79,29.8,29.74,29.75,211600.0,15.3586,15.3638,15.3328,15.338,211600.0
2004-12-01 11:30:00,29.75,29.78,29.7,29.71,93200.0,15.338,15.3535,15.3122,15.3174,93200.0
2004-12-01 12:00:00,29.71,29.75,29.7,29.73,90000.0,15.3174,15.338,15.3122,15.3277,90000.0
2004-12-01 12:30:00,29.7,29.72,29.67,29.67,83300.0,15.3122,15.3225,15.2968,15.2968,83300.0
2004-12-01 13:00:00,29.66,29.7,29.65,29.67,101800.0,15.2916,15.3122,15.2864,15.2968,101800.0
2004-12-01 13:30:00,29.67,29.67,29.57,29.59,107200.0,15.2968,15.2968,15.2452,15.2555,107200.0
2004-12-01 14:00:00,29.6,29.65,29.56,29.59,119100.0,15.2607,15.2864,15.24,15.2555,119100.0
2004-12-01 14:30:00,29.57,29.67,29.57,29.67,135400.0,15.2452,15.2968,15.2452,15.2968,135400.0
2004-12-01 15:00:00,29.69,29.73,29.65,29.68,118600.0,15.3071,15.3277,15.2864,15.3019,118600.0
2004-12-01 15:30:00,29.68,29.7,29.64,29.65,282200.0,15.3019,15.3122,15.2813,15.2864,282200.0
2004-12-02 09:30:00,29.59,29.68,29.55,29.59,141700.0,15.2555,15.3019,15.2349,15.2555,141700.0
2004-12-02 10:00:00,29.57,29.71,29.57,29.67,181500.0,15.2452,15.3174,15.2452,15.2968,181500.0
2004-12-02 10:30:00,29.67,29.74,29.67,29.68,185800.0,15.2968,15.3328,15.2968,15.3019,185800.0
2004-12-02 11:00:00,29.69,29.73,29.6,29.62,167200.0,15.3071,15.3277,15.2607,15.271,167200.0
2004-12-02 11:30:00,29.62,29.71,29.62,29.71,104100.0,15.271,15.3174,15.271,15.3174,104100.0
2004-12-02 12:00:00,29.7,29.89,29.7,29.86,202500.0,15.3122,15.4102,15.3122,15.3947,202500.0
2004-12-02 12:30:00,29.87,29.94,29.84,29.86,134200.0,15.3999,15.436,15.3844,15.3947,134200.0
2004-12-02 13:00:00,29.87,29.87,29.75,29.76,87300.0,15.3999,15.3999,15.338,15.3432,87300.0
2004-12-02 13:30:00,29.76,29.9,29.76,29.9,58900.0,15.3432,15.4153,15.3432,15.4153,58900.0
2004-12-02 14:00:00,29.9,29.98,29.85,29.97,69600.0,15.4153,15.4566,15.3896,15.4514,69600.0
2004-12-02 14:30:00,29.96,29.98,29.85,29.86,68500.0,15.4463,15.4566,15.3896,15.3947,68500.0
2004-12-02 15:00:00,29.86,29.9,29.84,29.88,140400.0,15.3947,15.4153,15.3844,15.405,140400.0
2004-12-02 15:30:00,29.89,30.0,29.88,29.98,239900.0,15.4102,15.4669,15.405,15.4566,239900.0
2004-12-03 09:30:00,29.8,29.88,29.67,29.84,168000.0,15.3638,15.405,15.2968,15.3844,168000.0
2004-12-03 10:00:00,29.84,29.93,29.65,29.72,117100.0,15.3844,15.4308,15.2864,15.3225,117100.0
2004-12-03 10:30:00,29.72,29.76,29.68,29.74,151800.0,15.3225,15.3432,15.3019,15.3328,151800.0
2004-12-03 11:00:00,29.74,29.92,29.74,29.84,77600.0,15.3328,15.4256,15.3328,15.3844,77600.0
2004-12-03 11:30:00,29.84,29.86,29.75,29.8,117800.0,15.3844,15.3947,15.338,15.3638,117800.0
2004-12-03 12:00:00,29.81,29.87,29.8,29.82,40300.0,15.3689,15.3999,15.3638,15.3741,40300.0
2004-12-03 12:30:00,29.82,29.84,29.75,29.76,116200.0,15.3741,15.3844,15.338,15.3432,116200.0
2004-12-03 13:00:00,29.76,29.81,29.73,29.77,158700.0,15.3432,15.3689,15.3277,15.3483,158700.0
2004-12-03 13:30:00,29.78,29.86,29.77,29.82,51100.0,15.3535,15.3947,15.3483,15.3741,51100.0
2004-12-03 14:00:00,29.82,29.84,29.77,29.8,91200.0,15.3741,15.3844,15.3483,15.3638,91200.0
2004-12-03 14:30:00,29.81,29.86,29.78,29.83,77200.0,15.3689,15.3947,15.3535,15.3792,77200.0
2004-12-03 15:00:00,29.85,29.88,29.82,29.87,69200.0,15.3896,15.405,15.3741,15.3999,69200.0
2004-12-03 15:30:00,29.87,29.96,29.85,29.89,199700.0,15.3999,15.4463,15.3896,15.4102,199700.0
2004-12-06 09:30:00,29.8,29.86,29.67,29.76,82600.0,15.3638,15.3947,15.2968,15.3432,82600.0
2004-12-06 10:00:00,29.76,29.76,29.64,29.68,135800.0,15.3432,15.3432,15.2813,15.3019,135800.0
2004-12-06 10:30:00,29.68,29.78,29.68,29.7,55000.0,15.3019,15.3535,15.3019,15.3122,55000.0
2004-12-06 11:00:00,29.7,29.79,29.7,29.79,51500.0,15.3122,15.3586,15.3122,15.3586,51500.0
2004-12-06 11:30:00,29.79,29.84,29.76,29.84,34300.0,15.3586,15.3844,15.3432,15.3844,34300.0
2004-12-06 12:00:00,29.85,29.98,29.84,29.97,88800.0,15.3896,15.4566,15.3844,15.4514,88800.0
2004-12-06 12:30:00,29.96,29.97,29.84,29.84,62100.0,15.4463,15.4514,15.3844,15.3844,62100.0
2004-12-06 13:00:00,29.84,29.89,29.77,29.77,80300.0,15.3844,15.4102,15.3483,15.3483,80300.0
2004-12-06 13:30:00,29.78,29.83,29.77,29.82,60300.0,15.3535,15.3792,15.3483,15.3741,60300.0
2004-12-06 14:00:00,29.83,29.88,29.83,29.85,78100.0,15.3792,15.405,15.3792,15.3896,78100.0
2004-12-06 14:30:00,29.84,29.89,29.8,29.88,124500.0,15.3844,15.4102,15.3638,15.405,124500.0
2004-12-06 15:00:00,29.88,29.93,29.81,29.84,104500.0,15.405,15.4308,15.3689,15.3844,104500.0
2004-12-06 15:30:00,29.84,29.91,29.79,29.85,139000.0,15.3844,15.4205,15.3586,15.3896,139000.0
2004-12-07 09:30:00,29.95,30.1,29.76,30.1,475700.0,15.4411,15.5185,15.3432,15.5185,475700.0
2004-12-07 10:00:00,30.09,30.41,30.07,30.2,255400.0,15.5133,15.6783,15.503,15.57,255400.0
2004-12-07 10:30:00,30.2,30.26,30.13,30.22,81900.0,15.57,15.6009,15.5339,15.5803,81900.0
2004-12-07 11:00:00,30.23,30.26,30.2,30.25,94300.0,15.5855,15.6009,15.57,15.5958,94300.0
2004-12-07 11:30:00,30.25,30.3,30.2,30.23,120200.0,15.5958,15.6216,15.57,15.5855,120200.0
2004-12-07 12:00:00,30.2,30.26,30.18,30.24,146400.0,15.57,15.6009,15.5597,15.5906,146400.0
2004-12-07 12:30:00,30.23,30.24,30.12,30.14,68700.0,15.5855,15.5906,15.5288,15.5391,68700.0
2004-12-07 13:00:00,30.14,30.15,29.92,30.1,155000.0,15.5391,15.5442,15.4256,15.5185,155000.0
2004-12-07 13:30:00,30.1,30.14,30.07,30.1,164900.0,15.5185,15.5391,15.503,15.5185,164900.0
2004-12-07 14:00:00,30.1,30.15,30.1,30.13,194000.0,15.5185,15.5442,15.5185,15.5339,194000.0
2004-12-07 14:30:00,30.13,30.18,30.11,30.12,162900.0,15.5339,15.5597,15.5236,15.5288,162900.0
2004-12-07 15:00:00,30.12,30.31,30.12,30.29,325600.0,15.5288,15.6267,15.5288,15.6164,325600.0
2004-12-07 15:30:00,30.29,30.29,30.16,30.17,253000.0,15.6164,15.6164,15.5494,15.5545,253000.0
2004-12-08 09:30:00,30.2,30.21,30.06,30.15,215800.0,15.57,15.5752,15.4978,15.5442,215800.0
2004-12-08 10:00:00,30.15,30.17,30.05,30.07,195400.0,15.5442,15.5545,15.4927,15.503,195400.0
2004-12-08 10:30:00,30.07,30.13,30.04,30.12,220700.0,15.503,15.5339,15.4875,15.5288,220700.0
2004-12-08 11:00:00,30.11,30.16,30.1,30.14,116400.0,15.5236,15.5494,15.5185,15.5391,116400.0
2004-12-08 11:30:00,30.13,30.16,30.09,30.11,155700.0,15.5339,15.5494,15.5133,15.5236,155700.0
2004-12-08 12:00:00,30.12,30.21,30.12,30.19,85300.0,15.5288,15.5752,15.5288,15.5649,85300.0
2004-12-08 12:30:00,30.19,30.22,30.14,30.21,100600.0,15.5649,15.5803,15.5391,15.5752,100600.0
2004-12-08 13:00:00,30.21,30.28,30.18,30.27,122800.0,15.5752,15.6113,15.5597,15.6061,122800.0
2004-12-08 13:30:00,30.27,30.27,30.14,30.18,55500.0,15.6061,15.6061,15.5391,15.5597,55500.0
2004-12-08 14:00:00,30.17,30.18,30.08,30.09,51700.0,15.5545,15.5597,15.5081,15.5133,51700.0
2004-12-08 14:30:00,30.08,30.22,30.08,30.16,211300.0,15.5081,15.5803,15.5081,15.5494,211300.0
2004-12-08 15:00:00,30.16,30.29,30.16,30.26,171400.0,15.5494,15.6164,15.5494,15.6009,171400.0
2004-12-08 15:30:00,30.26,30.36,30.21,30.35,336200.0,15.6009,15.6525,15.5752,15.6473,336200.0
2004-12-09 09:30:00,30.3,30.3,29.96,29.96,186500.0,15.6216,15.6216,15.4463,15.4463,186500.0
2004-12-09 10:00:00,29.96,30.07,29.91,29.92,164500.0,15.4463,15.503,15.4205,15.4256,164500.0
2004-12-09 10:30:00,29.92,29.96,29.86,29.93,101000.0,15.4256,15.4463,15.3947,15.4308,101000.0
2004-12-09 11:00:00,29.92,30.07,29.91,30.03,231300.0,15.4256,15.503,15.4205,15.4824,231300.0
2004-12-09 11:30:00,30.02,30.04,29.97,30.04,108900.0,15.4772,15.4875,15.4514,15.4875,108900.0
2004-12-09 12:00:00,30.04,30.19,30.0,30.18,130000.0,15.4875,15.5649,15.4669,15.5597,130000.0
2004-12-09 12:30:00,30.19,30.28,30.16,30.26,149000.0,15.5649,15.6113,15.5494,15.6009,149000.0
2004-12-09 13:00:00,30.25,30.37,30.24,30.36,126700.0,15.5958,15.6577,15.5906,15.6525,126700.0
2004-12-09 13:30:00,30.36,30.39,30.33,30.35,74900.0,15.6525,15.668,15.637,15.6473,74900.0
2004-12-09 14:00:00,30.35,30.35,30.28,30.3,125600.0,15.6473,15.6473,15.6113,15.6216,125600.0
2004-12-09 14:30:00,30.31,30.47,30.3,30.44,254200.0,15.6267,15.7092,15.6216,15.6937,254200.0
2004-12-09 15:00:00,30.45,30.55,30.45,30.53,259900.0,15.6989,15.7505,15.6989,15.7401,259900.0
2004-12-09 15:30:00,30.53,30.67,30.02,30.56,237800.0,15.7401,15.8123,15.4772,15.7556,237800.0
2004-12-10 09:30:00,30.58,30.58,30.33,30.35,163800.0,15.7659,15.7659,15.637,15.6473,163800.0
2004-12-10 10:00:00,30.35,30.57,30.35,30.51,145700.0,15.6473,15.7608,15.6473,15.7298,145700.0
2004-12-10 10:30:00,30.51,30.57,30.47,30.47,220300.0,15.7298,15.7608,15.7092,15.7092,220300.0
2004-12-10 11:00:00,30.47,30.58,30.42,30.52,115300.0,15.7092,15.7659,15.6834,15.735,115300.0
2004-12-10 11:30:00,30.53,30.55,30.46,30.46,142800.0,15.7401,15.7505,15.7041,15.7041,142800.0
2004-12-10 12:00:00,30.46,30.6,30.44,30.59,152100.0,15.7041,15.7762,15.6937,15.7711,152100.0
2004-12-10 12:30:00,30.6,30.76,30.59,30.69,95400.0,15.7762,15.8587,15.7711,15.8226,95400.0
2004-12-10 13:00:00,30.68,30.83,30.67,30.78,128100.0,15.8175,15.8948,15.8123,15.869,128100.0
2004-12-10 13:30:00,30.78,31.02,30.77,30.97,452700.0,15.869,15.9928,15.8639,15.967,452700.0
2004-12-10 14:00:00,30.96,30.97,30.84,30.84,215200.0,15.9618,15.967,15.9,15.9,215200.0
2004-12-10 14:30:00,30.85,30.93,30.82,30.91,204400.0,15.9051,15.9464,15.8897,15.9361,204400.0
2004-12-10 15:00:00,30.9,31.01,30.89,31.0,177800.0,15.9309,15.9876,15.9257,15.9825,177800.0
2004-12-10 15:30:00,31.0,31.28,30.99,31.07,581700.0,15.9825,16.1268,15.9773,16.0185,581700.0
2004-12-13 09:30:00,31.2,31.42,30.88,30.97,278600.0,16.0856,16.199,15.9206,15.967,278600.0
2004-12-13 10:00:00,30.97,31.13,30.77,30.81,232300.0,15.967,16.0495,15.8639,15.8845,232300.0
2004-12-13 10:30:00,30.81,30.87,30.68,30.78,169000.0,15.8845,15.9154,15.8175,15.869,169000.0
2004-12-13 11:00:00,30.78,30.78,30.6,30.65,119500.0,15.869,15.869,15.7762,15.802,119500.0
2004-12-13 11:30:00,30.64,30.71,30.62,30.68,122800.0,15.7969,15.8329,15.7865,15.8175,122800.0
2004-12-13 12:00:00,30.67,30.74,30.65,30.73,103300.0,15.8123,15.8484,15.802,15.8433,103300.0
2004-12-13 12:30:00,30.73,30.8,30.71,30.79,180400.0,15.8433,15.8793,15.8329,15.8742,180400.0
2004-12-13 13:00:00,30.78,30.87,30.76,30.87,102900.0,15.869,15.9154,15.8587,15.9154,102900.0
2004-12-13 13:30:00,30.89,31.01,30.88,30.95,157500.0,15.9257,15.9876,15.9206,15.9567,157500.0
2004-12-13 14:00:00,30.95,30.96,30.79,30.84,100600.0,15.9567,15.9618,15.8742,15.9,100600.0
2004-12-13 14:30:00,30.83,30.87,30.77,30.79,102800.0,15.8948,15.9154,15.8639,15.8742,102800.0
2004-12-13 15:00:00,30.8,30.8,30.62,30.63,210700.0,15.8793,15.8793,15.7865,15.7917,210700.0
2004-12-13 15:30:00,30.64,30.75,30.6,30.73,469800.0,15.7969,15.8536,15.7762,15.8433,469800.0
2004-12-14 09:30:00,30.56,30.86,30.36,30.83,195800.0,15.7556,15.9103,15.6525,15.8948,195800.0
2004-12-14 10:00:00,30.83,30.84,30.73,30.75,116600.0,15.8948,15.9,15.8433,15.8536,116600.0
2004-12-14 10:30:00,30.75,30.89,30.74,30.87,118900.0,15.8536,15.9257,15.8484,15.9154,118900.0
2004-12-14 11:00:00,30.87,30.94,30.83,30.9,135100.0,15.9154,15.9515,15.8948,15.9309,135100.0
2004-12-14 11:30:00,30.92,31.0,30.91,30.97,105800.0,15.9412,15.9825,15.9361,15.967,105800.0
2004-12-14 12:00:00,30.96,30.99,30.95,30.98,54100.0,15.9618,15.9773,15.9567,15.9721,54100.0
2004-12-14 12:30:00,30.98,31.0,30.95,30.95,91800.0,15.9721,15.9825,15.9567,15.9567,91800.0
2004-12-14 13:00:00,30.95,30.98,30.88,30.88,82700.0,15.9567,15.9721,15.9206,15.9206,82700.0
2004-12-14 13:30:00,30.88,30.94,30.86,30.92,38900.0,15.9206,15.9515,15.9103,15.9412,38900.0
2004-12-14 14:00:00,30.92,30.99,30.85,30.92,67300.0,15.9412,15.9773,15.9051,15.9412,67300.0
2004-12-14 14:30:00,30.93,30.98,30.85,30.98,49000.0,15.9464,15.9721,15.9051,15.9721,49000.0
2004-12-14 15:00:00,30.97,31.0,30.94,30.98,134600.0,15.967,15.9825,15.9515,15.9721,134600.0
2004-12-14 15:30:00,30.98,31.0,30.91,30.97,144200.0,15.9721,15.9825,15.9361,15.967,144200.0
2004-12-15 09:30:00,30.97,30.97,30.85,30.87,140000.0,15.967,15.967,15.9051,15.9154,140000.0
2004-12-15 10:00:00,30.87,30.92,30.83,30.9,107400.0,15.9154,15.9412,15.8948,15.9309,107400.0
2004-12-15 10:30:00,30.89,30.97,30.87,30.94,115700.0,15.9257,15.967,15.9154,15.9515,115700.0
2004-12-15 11:00:00,30.96,30.96,30.8,30.89,101600.0,15.9618,15.9618,15.8793,15.9257,101600.0
2004-12-15 11:30:00,30.88,30.88,30.78,30.84,154900.0,15.9206,15.9206,15.869,15.9,154900.0
2004-12-15 12:00:00,30.84,30.91,30.81,30.88,169800.0,15.9,15.9361,15.8845,15.9206,169800.0
2004-12-15 12:30:00,30.91,30.98,30.89,30.94,143900.0,15.9361,15.9721,15.9257,15.9515,143900.0
2004-12-15 13:00:00,30.94,31.0,30.91,30.97,117500.0,15.9515,15.9825,15.9361,15.967,117500.0
2004-12-15 13:30:00,30.99,30.99,30.94,30.95,78700.0,15.9773,15.9773,15.9515,15.9567,78700.0
2004-12-15 14:00:00,30.95,31.0,30.95,30.97,140600.0,15.9567,15.9825,15.9567,15.967,140600.0
2004-12-15 14:30:00,30.98,30.98,30.87,30.87,106800.0,15.9721,15.9721,15.9154,15.9154,106800.0
2004-12-15 15:00:00,30.89,30.95,30.85,30.87,123900.0,15.9257,15.9567,15.9051,15.9154,123900.0
2004-12-15 15:30:00,30.87,30.94,30.79,30.84,192600.0,15.9154,15.9515,15.8742,15.9,192600.0
2004-12-16 09:30:00,30.4,30.41,29.75,30.07,225800.0,15.6731,15.6783,15.338,15.503,225800.0
2004-12-16 10:00:00,30.05,30.08,29.87,29.94,241300.0,15.4927,15.5081,15.3999,15.436,241300.0
2004-12-16 10:30:00,29.94,30.13,29.93,30.09,109800.0,15.436,15.5339,15.4308,15.5133,109800.0
2004-12-16 11:00:00,30.08,30.21,30.07,30.21,161300.0,15.5081,15.5752,15.503,15.5752,161300.0
2004-12-16 11:30:00,30.21,30.31,30.2,30.28,107100.0,15.5752,15.6267,15.57,15.6113,107100.0
2004-12-16 12:00:00,30.28,30.39,30.28,30.37,139300.0,15.6113,15.668,15.6113,15.6577,139300.0
2004-12-16 12:30:00,30.36,30.43,30.35,30.37,142200.0,15.6525,15.6886,15.6473,15.6577,142200.0
2004-12-16 13:00:00,30.35,30.36,30.21,30.22,100000.0,15.6473,15.6525,15.5752,15.5803,100000.0
2004-12-16 13:30:00,30.22,30.27,30.14,30.14,105600.0,15.5803,15.6061,15.5391,15.5391,105600.0
2004-12-16 14:00:00,30.14,30.18,30.11,30.12,129700.0,15.5391,15.5597,15.5236,15.5288,129700.0
2004-12-16 14:30:00,30.11,30.13,29.93,29.93,163700.0,15.5236,15.5339,15.4308,15.4308,163700.0
2004-12-16 15:00:00,29.93,30.06,29.92,30.06,188400.0,15.4308,15.4978,15.4256,15.4978,188400.0
2004-12-16 15:30:00,30.06,30.16,30.04,30.12,284700.0,15.4978,15.5494,15.4875,15.5288,284700.0
2004-12-17 09:30:00,29.93,30.31,29.7,30.0,855000.0,15.4308,15.6267,15.3122,15.4669,855000.0
2004-12-17 10:00:00,29.98,30.0,29.85,29.92,125400.0,15.4566,15.4669,15.3896,15.4256,125400.0
2004-12-17 10:30:00,29.91,30.0,29.9,29.94,95000.0,15.4205,15.4669,15.4153,15.436,95000.0
2004-12-17 11:00:00,29.94,29.94,29.76,29.86,97200.0,15.436,15.436,15.3432,15.3947,97200.0
2004-12-17 11:30:00,29.86,29.87,29.76,29.82,90600.0,15.3947,15.3999,15.3432,15.3741,90600.0
2004-12-17 12:00:00,29.82,29.86,29.78,29.81,68000.0,15.3741,15.3947,15.3535,15.3689,68000.0
2004-12-17 12:30:00,29.82,29.86,29.76,29.76,64600.0,15.3741,15.3947,15.3432,15.3432,64600.0
2004-12-17 13:00:00,29.76,29.82,29.75,29.82,79400.0,15.3432,15.3741,15.338,15.3741,79400.0
2004-12-17 13:30:00,29.81,29.82,29.68,29.74,91400.0,15.3689,15.3741,15.3019,15.3328,91400.0
2004-12-17 14:00:00,29.75,29.77,29.66,29.67,110900.0,15.338,15.3483,15.2916,15.2968,110900.0
2004-12-17 14:30:00,29.69,29.7,29.52,29.58,249100.0,15.3071,15.3122,15.2194,15.2504,249100.0
2004-12-17 15:00:00,29.58,29.63,29.52,29.57,194300.0,15.2504,15.2761,15.2194,15.2452,194300.0
2004-12-17 15:30:00,29.58,29.68,29.54,29.63,279100.0,15.2504,15.3019,15.2297,15.2761,279100.0
2004-12-20 09:30:00,29.89,29.89,29.69,29.72,179700.0,15.4102,15.4102,15.3071,15.3225,179700.0
2004-12-20 10:00:00,29.71,29.71,29.47,29.48,169700.0,15.3174,15.3174,15.1936,15.1988,169700.0
2004-12-20 10:30:00,29.48,29.51,29.37,29.49,129900.0,15.1988,15.2143,15.1421,15.204,129900.0
2004-12-20 11:00:00,29.46,29.5,29.37,29.41,156500.0,15.1885,15.2091,15.1421,15.1627,156500.0
2004-12-20 11:30:00,29.4,29.47,29.38,29.38,134100.0,15.1576,15.1936,15.1472,15.1472,134100.0
2004-12-20 12:00:00,29.4,29.4,29.2,29.33,192400.0,15.1576,15.1576,15.0544,15.1215,192400.0
2004-12-20 12:30:00,29.33,29.5,29.32,29.49,83500.0,15.1215,15.2091,15.1163,15.204,83500.0
2004-12-20 13:00:00,29.49,29.54,29.45,29.51,95700.0,15.204,15.2297,15.1833,15.2143,95700.0
2004-12-20 13:30:00,29.5,29.53,29.41,29.43,73900.0,15.2091,15.2246,15.1627,15.173,73900.0
2004-12-20 14:00:00,29.42,29.44,29.37,29.43,123800.0,15.1679,15.1782,15.1421,15.173,123800.0
2004-12-20 14:30:00,29.43,29.57,29.41,29.57,127600.0,15.173,15.2452,15.1627,15.2452,127600.0
2004-12-20 15:00:00,29.57,29.58,29.5,29.54,160700.0,15.2452,15.2504,15.2091,15.2297,160700.0
2004-12-20 15:30:00,29.54,29.54,29.39,29.5,285800.0,15.2297,15.2297,15.1524,15.2091,285800.0
2004-12-21 09:30:00,29.55,29.75,29.44,29.5,250300.0,15.2349,15.338,15.1782,15.2091,250300.0
2004-12-21 10:00:00,29.49,29.53,29.35,29.47,155900.0,15.204,15.2246,15.1318,15.1936,155900.0
2004-12-21 10:30:00,29.47,29.52,29.45,29.51,98600.0,15.1936,15.2194,15.1833,15.2143,98600.0
2004-12-21 11:00:00,29.51,29.57,29.48,29.56,107200.0,15.2143,15.2452,15.1988,15.24,107200.0
2004-12-21 11:30:00,29.56,29.73,29.53,29.71,125400.0,15.24,15.3277,15.2246,15.3174,125400.0
2004-12-21 12:00:00,29.71,29.81,29.69,29.74,112400.0,15.3174,15.3689,15.3071,15.3328,112400.0
2004-12-21 12:30:00,29.74,29.83,29.67,29.8,82300.0,15.3328,15.3792,15.2968,15.3638,82300.0
2004-12-21 13:00:00,29.81,29.81,29.7,29.7,62800.0,15.3689,15.3689,15.3122,15.3122,62800.0
2004-12-21 13:30:00,29.7,29.71,29.55,29.61,97400.0,15.3122,15.3174,15.2349,15.2658,97400.0
2004-12-21 14:00:00,29.62,29.67,29.6,29.67,56000.0,15.271,15.2968,15.2607,15.2968,56000.0
2004-12-21 14:30:00,29.67,29.71,29.57,29.6,112800.0,15.2968,15.3174,15.2452,15.2607,112800.0
2004-12-21 15:00:00,29.61,29.63,29.48,29.56,153900.0,15.2658,15.2761,15.1988,15.24,153900.0
2004-12-21 15:30:00,29.56,29.67,29.55,29.57,282100.0,15.24,15.2968,15.2349,15.2452,282100.0
2004-12-22 09:30:00,29.55,29.57,29.46,29.5,186700.0,15.2349,15.2452,15.1885,15.2091,186700.0
2004-12-22 10:00:00,29.5,29.61,29.47,29.59,110000.0,15.2091,15.2658,15.1936,15.2555,110000.0
2004-12-22 10:30:00,29.6,29.85,29.6,29.81,148700.0,15.2607,15.3896,15.2607,15.3689,148700.0
2004-12-22 11:00:00,29.82,29.87,29.78,29.84,78200.0,15.3741,15.3999,15.3535,15.3844,78200.0
2004-12-22 11:30:00,29.84,29.86,29.64,29.66,111800.0,15.3844,15.3947,15.2813,15.2916,111800.0
2004-12-22 12:00:00,29.66,29.66,29.6,29.6,64100.0,15.2916,15.2916,15.2607,15.2607,64100.0
2004-12-22 12:30:00,29.6,29.66,29.59,29.63,73900.0,15.2607,15.2916,15.2555,15.2761,73900.0
2004-12-22 13:00:00,29.63,29.66,29.61,29.63,52000.0,15.2761,15.2916,15.2658,15.2761,52000.0
2004-12-22 13:30:00,29.63,29.72,29.63,29.69,86800.0,15.2761,15.3225,15.2761,15.3071,86800.0
2004-12-22 14:00:00,29.7,29.75,29.66,29.72,82600.0,15.3122,15.338,15.2916,15.3225,82600.0
2004-12-22 14:30:00,29.72,29.72,29.64,29.66,76400.0,15.3225,15.3225,15.2813,15.2916,76400.0
2004-12-22 15:00:00,29.66,29.7,29.56,29.59,185400.0,15.2916,15.3122,15.24,15.2555,185400.0
2004-12-22 15:30:00,29.58,29.78,29.58,29.76,177200.0,15.2504,15.3535,15.2504,15.3432,177200.0
2004-12-23 09:30:00,29.77,29.89,29.66,29.66,80300.0,15.3483,15.4102,15.2916,15.2916,80300.0
2004-12-23 10:00:00,29.66,29.75,29.66,29.74,64800.0,15.2916,15.338,15.2916,15.3328,64800.0
2004-12-23 10:30:00,29.75,29.76,29.7,29.75,48200.0,15.338,15.3432,15.3122,15.338,48200.0
2004-12-23 11:00:00,29.74,29.79,29.73,29.73,34700.0,15.3328,15.3586,15.3277,15.3277,34700.0
2004-12-23 11:30:00,29.74,29.79,29.73,29.74,52100.0,15.3328,15.3586,15.3277,15.3328,52100.0
2004-12-23 12:00:00,29.74,29.74,29.68,29.72,46700.0,15.3328,15.3328,15.3019,15.3225,46700.0
2004-12-23 12:30:00,29.75,29.78,29.69,29.74,58700.0,15.338,15.3535,15.3071,15.3328,58700.0
2004-12-23 13:00:00,29.73,29.74,29.7,29.72,28500.0,15.3277,15.3328,15.3122,15.3225,28500.0
2004-12-23 13:30:00,29.72,29.73,29.7,29.71,24400.0,15.3225,15.3277,15.3122,15.3174,24400.0
2004-12-23 14:00:00,29.7,29.73,29.66,29.66,47500.0,15.3122,15.3277,15.2916,15.2916,47500.0
2004-12-23 14:30:00,29.66,29.67,29.6,29.65,70200.0,15.2916,15.2968,15.2607,15.2864,70200.0
2004-12-23 15:00:00,29.63,29.7,29.61,29.67,76800.0,15.2761,15.3122,15.2658,15.2968,76800.0
2004-12-23 15:30:00,29.67,29.74,29.63,29.71,78800.0,15.2968,15.3328,15.2761,15.3174,78800.0
2004-12-27 09:30:00,29.71,29.8,29.61,29.76,100500.0,15.3174,15.3638,15.2658,15.3432,100500.0
2004-12-27 10:00:00,29.76,29.84,29.67,29.69,86700.0,15.3432,15.3844,15.2968,15.3071,86700.0
2004-12-27 10:30:00,29.7,29.83,29.7,29.8,38600.0,15.3122,15.3792,15.3122,15.3638,38600.0
2004-12-27 11:00:00,29.81,29.81,29.72,29.76,36000.0,15.3689,15.3689,15.3225,15.3432,36000.0
2004-12-27 11:30:00,29.76,29.76,29.63,29.66,62400.0,15.3432,15.3432,15.2761,15.2916,62400.0
2004-12-27 12:00:00,29.65,29.7,29.61,29.62,31000.0,15.2864,15.3122,15.2658,15.271,31000.0
2004-12-27 12:30:00,29.62,29.68,29.6,29.63,49800.0,15.271,15.3019,15.2607,15.2761,49800.0
2004-12-27 13:00:00,29.62,29.65,29.6,29.65,29900.0,15.271,15.2864,15.2607,15.2864,29900.0
2004-12-27 13:30:00,29.64,29.82,29.64,29.82,47000.0,15.2813,15.3741,15.2813,15.3741,47000.0
2004-12-27 14:00:00,29.81,29.81,29.69,29.75,107400.0,15.3689,15.3689,15.3071,15.338,107400.0
2004-12-27 14:30:00,29.75,29.9,29.73,29.85,96700.0,15.338,15.4153,15.3277,15.3896,96700.0
2004-12-27 15:00:00,29.86,29.94,29.82,29.93,119300.0,15.3947,15.436,15.3741,15.4308,119300.0
2004-12-27 15:30:00,29.93,29.94,29.71,29.71,124100.0,15.4308,15.436,15.3174,15.3174,124100.0
2004-12-28 09:30:00,29.64,29.76,29.64,29.72,43900.0,15.2813,15.3432,15.2813,15.3225,43900.0
2004-12-28 10:00:00,29.69,29.87,29.69,29.74,43300.0,15.3071,15.3999,15.3071,15.3328,43300.0
2004-12-28 10:30:00,29.73,29.83,29.71,29.74,34900.0,15.3277,15.3792,15.3174,15.3328,34900.0
2004-12-28 11:00:00,29.74,29.76,29.67,29.72,32500.0,15.3328,15.3432,15.2968,15.3225,32500.0
2004-12-28 11:30:00,29.72,29.73,29.66,29.7,35800.0,15.3225,15.3277,15.2916,15.3122,35800.0
2004-12-28 12:00:00,29.7,29.77,29.68,29.74,48400.0,15.3122,15.3483,15.3019,15.3328,48400.0
2004-12-28 12:30:00,29.73,29.78,29.69,29.74,29700.0,15.3277,15.3535,15.3071,15.3328,29700.0
2004-12-28 13:00:00,29.73,29.79,29.73,29.76,49200.0,15.3277,15.3586,15.3277,15.3432,49200.0
2004-12-28 13:30:00,29.75,29.8,29.75,29.75,132900.0,15.338,15.3638,15.338,15.338,132900.0
2004-12-28 14:00:00,29.74,29.87,29.74,29.84,184500.0,15.3328,15.3999,15.3328,15.3844,184500.0
2004-12-28 14:30:00,29.85,29.85,29.8,29.81,69200.0,15.3896,15.3896,15.3638,15.3689,69200.0
2004-12-28 15:00:00,29.8,29.87,29.8,29.85,66200.0,15.3638,15.3999,15.3638,15.3896,66200.0
2004-12-28 15:30:00,29.85,29.9,29.83,29.89,124200.0,15.3896,15.4153,15.3792,15.4102,124200.0
2004-12-29 09:30:00,29.79,29.98,29.79,29.96,79300.0,15.3586,15.4566,15.3586,15.4463,79300.0
2004-12-29 10:00:00,29.97,30.05,29.85,29.87,283500.0,15.4514,15.4927,15.3896,15.3999,283500.0
2004-12-29 10:30:00,29.87,29.99,29.82,29.99,43100.0,15.3999,15.4617,15.3741,15.4617,43100.0
2004-12-29 11:00:00,29.99,30.0,29.94,29.99,147800.0,15.4617,15.4669,15.436,15.4617,147800.0
2004-12-29 11:30:00,29.98,30.0,29.96,29.97,48100.0,15.4566,15.4669,15.4463,15.4514,48100.0
2004-12-29 12:00:00,29.98,29.99,29.96,29.96,45200.0,15.4566,15.4617,15.4463,15.4463,45200.0
2004-12-29 12:30:00,29.95,29.98,29.95,29.97,98000.0,15.4411,15.4566,15.4411,15.4514,98000.0
2004-12-29 13:00:00,29.97,29.99,29.97,29.97,32900.0,15.4514,15.4617,15.4514,15.4514,32900.0
2004-12-29 13:30:00,29.98,29.99,29.95,29.97,69000.0,15.4566,15.4617,15.4411,15.4514,69000.0
2004-12-29 14:00:00,29.98,30.01,29.95,30.0,161700.0,15.4566,15.4721,15.4411,15.4669,161700.0
2004-12-29 14:30:00,29.99,30.0,29.97,30.0,96100.0,15.4617,15.4669,15.4514,15.4669,96100.0
2004-12-29 15:00:00,30.0,30.02,29.98,30.01,89800.0,15.4669,15.4772,15.4566,15.4721,89800.0
2004-12-29 15:30:00,30.01,30.05,29.99,30.05,124600.0,15.4721,15.4927,15.4617,15.4927,124600.0
2004-12-30 09:30:00,30.12,30.21,29.95,30.03,84000.0,15.5288,15.5752,15.4411,15.4824,84000.0
2004-12-30 10:00:00,30.03,30.04,29.97,30.0,48200.0,15.4824,15.4875,15.4514,15.4669,48200.0
2004-12-30 10:30:00,30.0,30.01,29.93,29.98,39100.0,15.4669,15.4721,15.4308,15.4566,39100.0
2004-12-30 11:00:00,29.97,30.03,29.96,30.03,50000.0,15.4514,15.4824,15.4463,15.4824,50000.0
2004-12-30 11:30:00,30.03,30.06,30.02,30.02,36000.0,15.4824,15.4978,15.4772,15.4772,36000.0
2004-12-30 12:00:00,30.02,30.03,30.0,30.03,30700.0,15.4772,15.4824,15.4669,15.4824,30700.0
2004-12-30 12:30:00,30.03,30.06,30.02,30.06,22700.0,15.4824,15.4978,15.4772,15.4978,22700.0
2004-12-30 13:00:00,30.06,30.15,30.05,30.14,37500.0,15.4978,15.5442,15.4927,15.5391,37500.0
2004-12-30 13:30:00,30.14,30.15,30.11,30.13,31700.0,15.5391,15.5442,15.5236,15.5339,31700.0
2004-12-30 14:00:00,30.14,30.26,30.13,30.23,63300.0,15.5391,15.6009,15.5339,15.5855,63300.0
2004-12-30 14:30:00,30.23,30.37,30.23,30.35,110500.0,15.5855,15.6577,15.5855,15.6473,110500.0
2004-12-30 15:00:00,30.35,30.35,30.21,30.23,76500.0,15.6473,15.6473,15.5752,15.5855,76500.0
2004-12-30 15:30:00,30.23,30.29,30.18,30.18,159100.0,15.5855,15.6164,15.5597,15.5597,159100.0
2004-12-31 09:30:00,30.19,30.2,30.0,30.13,54100.0,15.5649,15.57,15.4669,15.5339,54100.0
2004-12-31 10:00:00,30.14,30.14,30.07,30.08,47900.0,15.5391,15.5391,15.503,15.5081,47900.0
2004-12-31 10:30:00,30.08,30.09,30.01,30.07,35700.0,15.5081,15.5133,15.4721,15.503,35700.0
2004-12-31 11:00:00,30.08,30.11,30.07,30.08,63900.0,15.5081,15.5236,15.503,15.5081,63900.0
2004-12-31 11:30:00,30.07,30.07,29.98,29.99,26800.0,15.503,15.503,15.4566,15.4617,26800.0
2004-12-31 12:00:00,30.0,30.0,29.89,29.92,35400.0,15.4669,15.4669,15.4102,15.4256,35400.0
2004-12-31 12:30:00,29.91,29.93,29.86,29.88,34800.0,15.4205,15.4308,15.3947,15.405,34800.0
2004-12-31 13:00:00,29.87,29.9,29.85,29.89,63800.0,15.3999,15.4153,15.3896,15.4102,63800.0
2004-12-31 13:30:00,29.89,29.95,29.88,29.95,45800.0,15.4102,15.4411,15.405,15.4411,45800.0
2004-12-31 14:00:00,29.96,30.11,29.96,30.1,56700.0,15.4463,15.5236,15.4463,15.5185,56700.0
2004-12-31 14:30:00,30.11,30.15,30.03,30.1,48800.0,15.5236,15.5442,15.4824,15.5185,48800.0
2004-12-31 15:00:00,30.1,30.14,30.08,30.09,42900.0,15.5185,15.5391,15.5081,15.5133,42900.0
2004-12-31 15:30:00,30.09,30.09,29.94,29.96,91700.0,15.5133,15.5133,15.436,15.4463,91700.0
2005-01-03 09:30:00,29.95,29.96,29.67,29.83,156200.0,15.4411,15.4463,15.2968,15.3792,156200.0
2005-01-03 10:00:00,29.84,29.91,29.7,29.82,76700.0,15.3844,15.4205,15.3122,15.3741,76700.0
2005-01-03 10:30:00,29.82,29.83,29.74,29.78,80300.0,15.3741,15.3792,15.3328,15.3535,80300.0
2005-01-03 11:00:00,29.78,29.8,29.69,29.8,109000.0,15.3535,15.3638,15.3071,15.3638,109000.0
2005-01-03 11:30:00,29.8,29.89,29.8,29.88,77700.0,15.3638,15.4102,15.3638,15.405,77700.0
2005-01-03 12:00:00,29.87,29.87,29.77,29.8,57800.0,15.3999,15.3999,15.3483,15.3638,57800.0
2005-01-03 12:30:00,29.79,29.87,29.78,29.84,47200.0,15.3586,15.3999,15.3535,15.3844,47200.0
2005-01-03 13:00:00,29.84,29.86,29.77,29.79,57200.0,15.3844,15.3947,15.3483,15.3586,57200.0
2005-01-03 13:30:00,29.78,29.83,29.75,29.75,31400.0,15.3535,15.3792,15.338,15.338,31400.0
2005-01-03 14:00:00,29.75,29.79,29.73,29.73,58700.0,15.338,15.3586,15.3277,15.3277,58700.0
2005-01-03 14:30:00,29.74,29.79,29.74,29.74,107600.0,15.3328,15.3586,15.3328,15.3328,107600.0
2005-01-03 15:00:00,29.74,29.76,29.66,29.67,76900.0,15.3328,15.3432,15.2916,15.2968,76900.0
2005-01-03 15:30:00,29.66,29.67,29.53,29.53,250500.0,15.2916,15.2968,15.2246,15.2246,250500.0
2005-01-04 09:30:00,29.73,29.8,29.65,29.77,123600.0,15.3277,15.3638,15.2864,15.3483,123600.0
2005-01-04 10:00:00,29.77,29.78,29.62,29.71,60000.0,15.3483,15.3535,15.271,15.3174,60000.0
2005-01-04 10:30:00,29.7,29.75,29.62,29.63,71400.0,15.3122,15.338,15.271,15.2761,71400.0
2005-01-04 11:00:00,29.63,29.68,29.57,29.62,95700.0,15.2761,15.3019,15.2452,15.271,95700.0
2005-01-04 11:30:00,29.61,29.65,29.56,29.6,59300.0,15.2658,15.2864,15.24,15.2607,59300.0
2005-01-04 12:00:00,29.6,29.6,29.55,29.6,48100.0,15.2607,15.2607,15.2349,15.2607,48100.0
2005-01-04 12:30:00,29.59,29.64,29.56,29.57,56400.0,15.2555,15.2813,15.24,15.2452,56400.0
2005-01-04 13:00:00,29.57,29.65,29.57,29.61,45900.0,15.2452,15.2864,15.2452,15.2658,45900.0
2005-01-04 13:30:00,29.61,29.61,29.46,29.53,103300.0,15.2658,15.2658,15.1885,15.2246,103300.0
2005-01-04 14:00:00,29.53,29.54,29.3,29.31,119100.0,15.2246,15.2297,15.106,15.1112,119100.0
2005-01-04 14:30:00,29.32,29.34,29.22,29.32,182600.0,15.1163,15.1266,15.0648,15.1163,182600.0
2005-01-04 15:00:00,29.32,29.33,29.19,29.22,297200.0,15.1163,15.1215,15.0493,15.0648,297200.0
2005-01-04 15:30:00,29.22,29.26,29.17,29.2,225500.0,15.0648,15.0854,15.039,15.0544,225500.0
2005-01-05 09:30:00,29.32,29.32,28.9,29.13,130800.0,15.1163,15.1163,14.8998,15.0184,130800.0
2005-01-05 10:00:00,29.14,29.22,29.13,29.15,90700.0,15.0235,15.0648,15.0184,15.0287,90700.0
2005-01-05 10:30:00,29.15,29.28,29.14,29.18,183300.0,15.0287,15.0957,15.0235,15.0441,183300.0
2005-01-05 11:00:00,29.19,29.22,29.13,29.2,105100.0,15.0493,15.0648,15.0184,15.0544,105100.0
2005-01-05 11:30:00,29.2,29.2,29.15,29.18,57500.0,15.0544,15.0544,15.0287,15.0441,57500.0
2005-01-05 12:00:00,29.18,29.2,29.14,29.16,66500.0,15.0441,15.0544,15.0235,15.0338,66500.0
2005-01-05 12:30:00,29.16,29.2,29.12,29.17,53200.0,15.0338,15.0544,15.0132,15.039,53200.0
2005-01-05 13:00:00,29.17,29.2,29.13,29.14,105200.0,15.039,15.0544,15.0184,15.0235,105200.0
2005-01-05 13:30:00,29.15,29.19,29.09,29.12,119600.0,15.0287,15.0493,14.9977,15.0132,119600.0
2005-01-05 14:00:00,29.12,29.15,29.11,29.12,54500.0,15.0132,15.0287,15.008,15.0132,54500.0
2005-01-05 14:30:00,29.12,29.16,29.11,29.13,69500.0,15.0132,15.0338,15.008,15.0184,69500.0
2005-01-05 15:00:00,29.14,29.2,29.08,29.09,122200.0,15.0235,15.0544,14.9926,14.9977,122200.0
2005-01-05 15:30:00,29.09,29.12,28.97,28.98,151100.0,14.9977,15.0132,14.9359,14.941,151100.0
2005-01-06 09:30:00,28.85,29.07,28.74,28.97,94800.0,14.874,14.9874,14.8173,14.9359,94800.0
2005-01-06 10:00:00,28.96,29.0,28.91,28.95,69400.0,14.9307,14.9513,14.9049,14.9256,69400.0
2005-01-06 10:30:00,28.95,28.95,28.83,28.91,38700.0,14.9256,14.9256,14.8637,14.9049,38700.0
2005-01-06 11:00:00,28.92,29.0,28.9,29.0,58100.0,14.9101,14.9513,14.8998,14.9513,58100.0
2005-01-06 11:30:00,29.0,29.04,28.93,28.94,79700.0,14.9513,14.972,14.9152,14.9204,79700.0
2005-01-06 12:00:00,28.96,28.98,28.86,28.9,60600.0,14.9307,14.941,14.8792,14.8998,60600.0
2005-01-06 12:30:00,28.9,28.9,28.78,28.8,118800.0,14.8998,14.8998,14.8379,14.8482,118800.0
2005-01-06 13:00:00,28.81,28.94,28.81,28.9,74900.0,14.8534,14.9204,14.8534,14.8998,74900.0
2005-01-06 13:30:00,28.89,28.92,28.8,28.83,84600.0,14.8946,14.9101,14.8482,14.8637,84600.0
2005-01-06 14:00:00,28.82,28.92,28.81,28.86,86400.0,14.8585,14.9101,14.8534,14.8792,86400.0
2005-01-06 14:30:00,28.87,28.9,28.78,28.81,90000.0,14.8843,14.8998,14.8379,14.8534,90000.0
2005-01-06 15:00:00,28.81,28.86,28.78,28.79,104200.0,14.8534,14.8792,14.8379,14.8431,104200.0
2005-01-06 15:30:00,28.8,28.85,28.77,28.78,237700.0,14.8482,14.874,14.8328,14.8379,237700.0
2005-01-07 09:30:00,28.8,28.83,28.7,28.74,195600.0,14.8482,14.8637,14.7967,14.8173,195600.0
2005-01-07 10:00:00,28.74,28.85,28.72,28.77,203600.0,14.8173,14.874,14.807,14.8328,203600.0
2005-01-07 10:30:00,28.77,28.78,28.65,28.71,134300.0,14.8328,14.8379,14.7709,14.8018,134300.0
2005-01-07 11:00:00,28.71,28.88,28.67,28.8,127500.0,14.8018,14.8895,14.7812,14.8482,127500.0
2005-01-07 11:30:00,28.82,28.89,28.78,28.81,98800.0,14.8585,14.8946,14.8379,14.8534,98800.0
2005-01-07 12:00:00,28.8,28.82,28.76,28.8,86900.0,14.8482,14.8585,14.8276,14.8482,86900.0
2005-01-07 12:30:00,28.8,28.8,28.73,28.79,186500.0,14.8482,14.8482,14.8121,14.8431,186500.0
2005-01-07 13:00:00,28.78,28.81,28.73,28.74,120500.0,14.8379,14.8534,14.8121,14.8173,120500.0
2005-01-07 13:30:00,28.74,28.8,28.73,28.79,133400.0,14.8173,14.8482,14.8121,14.8431,133400.0
2005-01-07 14:00:00,28.79,28.8,28.73,28.74,95600.0,14.8431,14.8482,14.8121,14.8173,95600.0
2005-01-07 14:30:00,28.75,28.76,28.66,28.71,159600.0,14.8224,14.8276,14.776,14.8018,159600.0
2005-01-07 15:00:00,28.71,28.76,28.71,28.71,121000.0,14.8018,14.8276,14.8018,14.8018,121000.0
2005-01-07 15:30:00,28.72,28.74,28.61,28.68,275800.0,14.807,14.8173,14.7503,14.7864,275800.0
2005-01-10 09:30:00,28.73,28.85,28.7,28.76,203600.0,14.8121,14.874,14.7967,14.8276,203600.0
2005-01-10 10:00:00,28.77,28.78,28.68,28.74,121700.0,14.8328,14.8379,14.7864,14.8173,121700.0
2005-01-10 10:30:00,28.75,28.75,28.68,28.69,100900.0,14.8224,14.8224,14.7864,14.7915,100900.0
2005-01-10 11:00:00,28.69,28.77,28.69,28.75,104300.0,14.7915,14.8328,14.7915,14.8224,104300.0
2005-01-10 11:30:00,28.76,28.79,28.72,28.74,105500.0,14.8276,14.8431,14.807,14.8173,105500.0
2005-01-10 12:00:00,28.73,28.76,28.67,28.7,59000.0,14.8121,14.8276,14.7812,14.7967,59000.0
2005-01-10 12:30:00,28.69,28.74,28.68,28.73,102800.0,14.7915,14.8173,14.7864,14.8121,102800.0
2005-01-10 13:00:00,28.73,28.74,28.67,28.68,104100.0,14.8121,14.8173,14.7812,14.7864,104100.0
2005-01-10 13:30:00,28.69,28.72,28.64,28.72,92300.0,14.7915,14.807,14.7657,14.807,92300.0
2005-01-10 14:00:00,28.71,28.74,28.67,28.71,129400.0,14.8018,14.8173,14.7812,14.8018,129400.0
2005-01-10 14:30:00,28.7,28.74,28.69,28.69,166500.0,14.7967,14.8173,14.7915,14.7915,166500.0
2005-01-10 15:00:00,28.69,28.72,28.62,28.67,143600.0,14.7915,14.807,14.7554,14.7812,143600.0
2005-01-10 15:30:00,28.67,28.67,28.49,28.57,424800.0,14.7812,14.7812,14.6884,14.7296,424800.0
2005-01-11 09:30:00,28.65,28.66,28.42,28.53,120000.0,14.7709,14.776,14.6523,14.709,120000.0
2005-01-11 10:00:00,28.53,28.6,28.44,28.57,169600.0,14.709,14.7451,14.6626,14.7296,169600.0
2005-01-11 10:30:00,28.57,28.59,28.53,28.56,192500.0,14.7296,14.74,14.709,14.7245,192500.0
2005-01-11 11:00:00,28.56,28.59,28.53,28.57,78600.0,14.7245,14.74,14.709,14.7296,78600.0
2005-01-11 11:30:00,28.56,28.6,28.51,28.56,110700.0,14.7245,14.7451,14.6987,14.7245,110700.0
2005-01-11 12:00:00,28.56,28.59,28.53,28.55,96400.0,14.7245,14.74,14.709,14.7193,96400.0
2005-01-11 12:30:00,28.56,28.57,28.51,28.56,126700.0,14.7245,14.7296,14.6987,14.7245,126700.0
2005-01-11 13:00:00,28.56,28.59,28.5,28.58,80600.0,14.7245,14.74,14.6935,14.7348,80600.0
2005-01-11 13:30:00,28.58,28.67,28.54,28.66,70100.0,14.7348,14.7812,14.7142,14.776,70100.0
2005-01-11 14:00:00,28.67,28.76,28.66,28.7,106200.0,14.7812,14.8276,14.776,14.7967,106200.0
2005-01-11 14:30:00,28.7,28.73,28.61,28.62,41400.0,14.7967,14.8121,14.7503,14.7554,41400.0
2005-01-11 15:00:00,28.61,28.69,28.61,28.69,85900.0,14.7503,14.7915,14.7503,14.7915,85900.0
2005-01-11 15:30:00,28.69,28.76,28.63,28.74,303400.0,14.7915,14.8276,14.7606,14.8173,303400.0
2005-01-12 09:30:00,28.75,28.88,28.73,28.75,271400.0,14.8224,14.8895,14.8121,14.8224,271400.0
2005-01-12 10:00:00,28.76,28.88,28.76,28.84,280100.0,14.8276,14.8895,14.8276,14.8688,280100.0
2005-01-12 10:30:00,28.84,28.89,28.81,28.86,196100.0,14.8688,14.8946,14.8534,14.8792,196100.0
2005-01-12 11:00:00,28.86,28.9,28.85,28.89,84400.0,14.8792,14.8998,14.874,14.8946,84400.0
2005-01-12 11:30:00,28.9,29.06,28.9,28.94,158300.0,14.8998,14.9823,14.8998,14.9204,158300.0
2005-01-12 12:00:00,28.95,28.99,28.89,28.98,172000.0,14.9256,14.9462,14.8946,14.941,172000.0
2005-01-12 12:30:00,28.97,28.98,28.93,28.94,111700.0,14.9359,14.941,14.9152,14.9204,111700.0
2005-01-12 13:00:00,28.95,29.0,28.94,28.98,135300.0,14.9256,14.9513,14.9204,14.941,135300.0
2005-01-12 13:30:00,28.98,29.1,28.96,29.08,249900.0,14.941,15.0029,14.9307,14.9926,249900.0
2005-01-12 14:00:00,29.08,29.11,29.04,29.1,79900.0,14.9926,15.008,14.972,15.0029,79900.0
2005-01-12 14:30:00,29.1,29.19,29.09,29.17,118700.0,15.0029,15.0493,14.9977,15.039,118700.0
2005-01-12 15:00:00,29.17,29.25,29.15,29.23,217500.0,15.039,15.0802,15.0287,15.0699,217500.0
2005-01-12 15:30:00,29.23,29.28,29.17,29.25,436100.0,15.0699,15.0957,15.039,15.0802,436100.0
2005-01-13 09:30:00,29.43,29.66,29.14,29.2,271900.0,15.173,15.2916,15.0235,15.0544,271900.0
2005-01-13 10:00:00,29.2,29.28,29.06,29.08,222100.0,15.0544,15.0957,14.9823,14.9926,222100.0
2005-01-13 10:30:00,29.07,29.2,29.03,29.2,144400.0,14.9874,15.0544,14.9668,15.0544,144400.0
2005-01-13 11:00:00,29.21,29.38,29.17,29.38,243500.0,15.0596,15.1472,15.039,15.1472,243500.0
2005-01-13 11:30:00,29.37,29.43,29.35,29.43,129300.0,15.1421,15.173,15.1318,15.173,129300.0
2005-01-13 12:00:00,29.43,29.46,29.35,29.41,168000.0,15.173,15.1885,15.1318,15.1627,168000.0
2005-01-13 12:30:00,29.41,29.43,29.38,29.4,93100.0,15.1627,15.173,15.1472,15.1576,93100.0
2005-01-13 13:00:00,29.4,29.41,29.39,29.41,84500.0,15.1576,15.1627,15.1524,15.1627,84500.0
2005-01-13 13:30:00,29.41,29.44,29.36,29.36,118600.0,15.1627,15.1782,15.1369,15.1369,118600.0
2005-01-13 14:00:00,29.36,29.45,29.35,29.44,87100.0,15.1369,15.1833,15.1318,15.1782,87100.0
2005-01-13 14:30:00,29.44,29.49,29.44,29.47,146800.0,15.1782,15.204,15.1782,15.1936,146800.0
2005-01-13 15:00:00,29.47,29.5,29.39,29.4,209900.0,15.1936,15.2091,15.1524,15.1576,209900.0
2005-01-13 15:30:00,29.45,29.45,29.28,29.34,287100.0,15.1833,15.1833,15.0957,15.1266,287100.0
2005-01-14 09:30:00,29.37,29.43,29.15,29.25,116900.0,15.1421,15.173,15.0287,15.0802,116900.0
2005-01-14 10:00:00,29.26,29.36,29.2,29.36,110700.0,15.0854,15.1369,15.0544,15.1369,110700.0
2005-01-14 10:30:00,29.36,29.4,29.19,29.2,99600.0,15.1369,15.1576,15.0493,15.0544,99600.0
2005-01-14 11:00:00,29.2,29.29,29.18,29.26,152800.0,15.0544,15.1008,15.0441,15.0854,152800.0
2005-01-14 11:30:00,29.25,29.26,29.1,29.2,118900.0,15.0802,15.0854,15.0029,15.0544,118900.0
2005-01-14 12:00:00,29.21,29.35,29.19,29.34,139200.0,15.0596,15.1318,15.0493,15.1266,139200.0
2005-01-14 12:30:00,29.35,29.42,29.34,29.37,93300.0,15.1318,15.1679,15.1266,15.1421,93300.0
2005-01-14 13:00:00,29.37,29.39,29.33,29.37,87200.0,15.1421,15.1524,15.1215,15.1421,87200.0
2005-01-14 13:30:00,29.37,29.37,29.32,29.35,72100.0,15.1421,15.1421,15.1163,15.1318,72100.0
2005-01-14 14:00:00,29.35,29.36,29.3,29.35,110100.0,15.1318,15.1369,15.106,15.1318,110100.0
2005-01-14 14:30:00,29.36,29.37,29.28,29.32,104800.0,15.1369,15.1421,15.0957,15.1163,104800.0
2005-01-14 15:00:00,29.31,29.35,29.3,29.31,106500.0,15.1112,15.1318,15.106,15.1112,106500.0
2005-01-14 15:30:00,29.31,29.32,29.26,29.28,163000.0,15.1112,15.1163,15.0854,15.0957,163000.0
2005-01-18 09:30:00,29.27,29.27,28.83,28.91,144100.0,15.0905,15.0905,14.8637,14.9049,144100.0
2005-01-18 10:00:00,28.92,29.02,28.86,29.02,95100.0,14.9101,14.9616,14.8792,14.9616,95100.0
2005-01-18 10:30:00,29.03,29.39,29.03,29.39,144500.0,14.9668,15.1524,14.9668,15.1524,144500.0
2005-01-18 11:00:00,29.39,29.4,29.3,29.34,198700.0,15.1524,15.1576,15.106,15.1266,198700.0
2005-01-18 11:30:00,29.34,29.46,29.32,29.32,123800.0,15.1266,15.1885,15.1163,15.1163,123800.0
2005-01-18 12:00:00,29.32,29.43,29.3,29.4,68800.0,15.1163,15.173,15.106,15.1576,68800.0
2005-01-18 12:30:00,29.4,29.4,29.26,29.34,66500.0,15.1576,15.1576,15.0854,15.1266,66500.0
2005-01-18 13:00:00,29.35,29.36,29.28,29.29,44900.0,15.1318,15.1369,15.0957,15.1008,44900.0
2005-01-18 13:30:00,29.29,29.38,29.26,29.28,63000.0,15.1008,15.1472,15.0854,15.0957,63000.0
2005-01-18 14:00:00,29.29,29.37,29.27,29.33,61800.0,15.1008,15.1421,15.0905,15.1215,61800.0
2005-01-18 14:30:00,29.35,29.39,29.24,29.29,57700.0,15.1318,15.1524,15.0751,15.1008,57700.0
2005-01-18 15:00:00,29.29,29.34,29.21,29.25,107500.0,15.1008,15.1266,15.0596,15.0802,107500.0
2005-01-18 15:30:00,29.24,29.3,29.21,29.23,218400.0,15.0751,15.106,15.0596,15.0699,218400.0
2005-01-19 09:30:00,29.23,29.26,28.99,29.18,109600.0,15.0699,15.0854,14.9462,15.0441,109600.0
2005-01-19 10:00:00,29.18,29.19,28.96,28.99,242100.0,15.0441,15.0493,14.9307,14.9462,242100.0
2005-01-19 10:30:00,28.98,29.02,28.76,28.76,141200.0,14.941,14.9616,14.8276,14.8276,141200.0
2005-01-19 11:00:00,28.76,28.94,28.76,28.88,110100.0,14.8276,14.9204,14.8276,14.8895,110100.0
2005-01-19 11:30:00,28.88,28.94,28.88,28.9,69000.0,14.8895,14.9204,14.8895,14.8998,69000.0
2005-01-19 12:00:00,28.9,28.95,28.85,28.94,56100.0,14.8998,14.9256,14.874,14.9204,56100.0
2005-01-19 12:30:00,28.96,29.0,28.95,28.95,41100.0,14.9307,14.9513,14.9256,14.9256,41100.0
2005-01-19 13:00:00,28.96,29.0,28.91,28.97,39900.0,14.9307,14.9513,14.9049,14.9359,39900.0
2005-01-19 13:30:00,28.97,28.97,28.88,28.88,66500.0,14.9359,14.9359,14.8895,14.8895,66500.0
2005-01-19 14:00:00,28.88,28.91,28.83,28.91,127300.0,14.8895,14.9049,14.8637,14.9049,127300.0
2005-01-19 14:30:00,28.9,28.94,28.87,28.94,59800.0,14.8998,14.9204,14.8843,14.9204,59800.0
2005-01-19 15:00:00,28.94,28.95,28.8,28.8,97500.0,14.9204,14.9256,14.8482,14.8482,97500.0
2005-01-19 15:30:00,28.8,28.91,28.79,28.82,139900.0,14.8482,14.9049,14.8431,14.8585,139900.0
2005-01-20 09:30:00,28.9,29.03,28.84,29.02,142000.0,14.8998,14.9668,14.8688,14.9616,142000.0
2005-01-20 10:00:00,28.94,29.0,28.9,28.94,98900.0,14.9204,14.9513,14.8998,14.9204,98900.0
2005-01-20 10:30:00,28.95,28.97,28.83,28.85,151000.0,14.9256,14.9359,14.8637,14.874,151000.0
2005-01-20 11:00:00,28.86,28.95,28.77,28.78,64300.0,14.8792,14.9256,14.8328,14.8379,64300.0
2005-01-20 11:30:00,28.8,28.92,28.8,28.85,51500.0,14.8482,14.9101,14.8482,14.874,51500.0
2005-01-20 12:00:00,28.88,28.88,28.75,28.79,91200.0,14.8895,14.8895,14.8224,14.8431,91200.0
2005-01-20 12:30:00,28.8,28.84,28.74,28.79,106400.0,14.8482,14.8688,14.8173,14.8431,106400.0
2005-01-20 13:00:00,28.8,28.87,28.77,28.82,105900.0,14.8482,14.8843,14.8328,14.8585,105900.0
2005-01-20 13:30:00,28.82,28.84,28.76,28.78,195700.0,14.8585,14.8688,14.8276,14.8379,195700.0
2005-01-20 14:00:00,28.78,29.0,28.78,28.91,54700.0,14.8379,14.9513,14.8379,14.9049,54700.0
2005-01-20 14:30:00,28.91,29.07,28.9,28.99,123900.0,14.9049,14.9874,14.8998,14.9462,123900.0
2005-01-20 15:00:00,28.98,28.98,28.78,28.8,245800.0,14.941,14.941,14.8379,14.8482,245800.0
2005-01-20 15:30:00,28.82,28.84,28.7,28.78,242900.0,14.8585,14.8688,14.7967,14.8379,242900.0
2005-01-21 09:30:00,28.65,28.94,28.64,28.93,151800.0,14.7709,14.9204,14.7657,14.9152,151800.0
2005-01-21 10:00:00,28.98,29.04,28.93,28.99,175200.0,14.941,14.972,14.9152,14.9462,175200.0
2005-01-21 10:30:00,28.99,29.06,28.93,29.01,98400.0,14.9462,14.9823,14.9152,14.9565,98400.0
2005-01-21 11:00:00,29.02,29.11,28.94,29.11,75100.0,14.9616,15.008,14.9204,15.008,75100.0
2005-01-21 11:30:00,29.08,29.13,29.04,29.09,62500.0,14.9926,15.0184,14.972,14.9977,62500.0
2005-01-21 12:00:00,29.1,29.1,29.0,29.0,66100.0,15.0029,15.0029,14.9513,14.9513,66100.0
2005-01-21 12:30:00,29.0,29.03,28.95,28.99,100700.0,14.9513,14.9668,14.9256,14.9462,100700.0
2005-01-21 13:00:00,29.0,29.01,28.91,28.94,86900.0,14.9513,14.9565,14.9049,14.9204,86900.0
2005-01-21 13:30:00,28.95,28.95,28.82,28.89,63600.0,14.9256,14.9256,14.8585,14.8946,63600.0
2005-01-21 14:00:00,28.89,28.91,28.8,28.83,67300.0,14.8946,14.9049,14.8482,14.8637,67300.0
2005-01-21 14:30:00,28.85,28.93,28.84,28.9,58500.0,14.874,14.9152,14.8688,14.8998,58500.0
2005-01-21 15:00:00,28.9,28.95,28.82,28.94,128300.0,14.8998,14.9256,14.8585,14.9204,128300.0
2005-01-21 15:30:00,28.93,28.93,28.84,28.87,162300.0,14.9152,14.9152,14.8688,14.8843,162300.0
2005-01-24 09:30:00,28.78,28.79,28.5,28.71,342200.0,14.8379,14.8431,14.6935,14.8018,342200.0
2005-01-24 10:00:00,28.71,28.75,28.58,28.7,83000.0,14.8018,14.8224,14.7348,14.7967,83000.0
2005-01-24 10:30:00,28.69,28.8,28.6,28.67,75900.0,14.7915,14.8482,14.7451,14.7812,75900.0
2005-01-24 11:00:00,28.67,28.88,28.67,28.8,98300.0,14.7812,14.8895,14.7812,14.8482,98300.0
2005-01-24 11:30:00,28.77,29.0,28.77,28.95,73200.0,14.8328,14.9513,14.8328,14.9256,73200.0
2005-01-24 12:00:00,28.96,29.0,28.9,28.92,51000.0,14.9307,14.9513,14.8998,14.9101,51000.0
2005-01-24 12:30:00,28.92,29.01,28.9,28.99,72600.0,14.9101,14.9565,14.8998,14.9462,72600.0
2005-01-24 13:00:00,28.99,29.02,28.95,28.98,63000.0,14.9462,14.9616,14.9256,14.941,63000.0
2005-01-24 13:30:00,28.98,28.98,28.91,28.94,33800.0,14.941,14.941,14.9049,14.9204,33800.0
2005-01-24 14:00:00,28.94,29.0,28.94,28.97,80200.0,14.9204,14.9513,14.9204,14.9359,80200.0
2005-01-24 14:30:00,28.96,28.97,28.87,28.87,55000.0,14.9307,14.9359,14.8843,14.8843,55000.0
2005-01-24 15:00:00,28.87,29.0,28.87,28.92,86100.0,14.8843,14.9513,14.8843,14.9101,86100.0
2005-01-24 15:30:00,28.93,28.93,28.79,28.81,126500.0,14.9152,14.9152,14.8431,14.8534,126500.0
2005-01-25 09:30:00,28.79,28.94,28.72,28.8,101100.0,14.8431,14.9204,14.807,14.8482,101100.0
2005-01-25 10:00:00,28.81,29.0,28.8,28.97,76300.0,14.8534,14.9513,14.8482,14.9359,76300.0
2005-01-25 10:30:00,28.97,28.98,28.82,28.89,55600.0,14.9359,14.941,14.8585,14.8946,55600.0
2005-01-25 11:00:00,28.9,29.0,28.88,28.99,54300.0,14.8998,14.9513,14.8895,14.9462,54300.0
2005-01-25 11:30:00,28.99,29.01,28.95,28.98,58100.0,14.9462,14.9565,14.9256,14.941,58100.0
2005-01-25 12:00:00,28.98,29.01,28.95,28.98,93700.0,14.941,14.9565,14.9256,14.941,93700.0
2005-01-25 12:30:00,28.99,29.03,28.95,28.97,79500.0,14.9462,14.9668,14.9256,14.9359,79500.0
2005-01-25 13:00:00,28.97,29.04,28.95,28.98,70000.0,14.9359,14.972,14.9256,14.941,70000.0
2005-01-25 13:30:00,28.98,29.01,28.95,29.0,60000.0,14.941,14.9565,14.9256,14.9513,60000.0
2005-01-25 14:00:00,29.0,29.05,28.88,28.9,58600.0,14.9513,14.9771,14.8895,14.8998,58600.0
2005-01-25 14:30:00,28.9,28.93,28.85,28.87,79800.0,14.8998,14.9152,14.874,14.8843,79800.0
2005-01-25 15:00:00,28.88,28.9,28.75,28.75,91700.0,14.8895,14.8998,14.8224,14.8224,91700.0
2005-01-25 15:30:00,28.75,28.8,28.66,28.71,137000.0,14.8224,14.8482,14.776,14.8018,137000.0
2005-01-26 09:30:00,28.74,28.86,28.57,28.83,63600.0,14.8173,14.8792,14.7296,14.8637,63600.0
2005-01-26 10:00:00,28.83,28.9,28.71,28.74,51100.0,14.8637,14.8998,14.8018,14.8173,51100.0
2005-01-26 10:30:00,28.75,28.8,28.7,28.75,72500.0,14.8224,14.8482,14.7967,14.8224,72500.0
2005-01-26 11:00:00,28.74,28.76,28.57,28.67,72800.0,14.8173,14.8276,14.7296,14.7812,72800.0
2005-01-26 11:30:00,28.67,28.72,28.61,28.64,35900.0,14.7812,14.807,14.7503,14.7657,35900.0
2005-01-26 12:00:00,28.65,28.72,28.64,28.65,28500.0,14.7709,14.807,14.7657,14.7709,28500.0
2005-01-26 12:30:00,28.63,28.68,28.54,28.54,86200.0,14.7606,14.7864,14.7142,14.7142,86200.0
2005-01-26 13:00:00,28.53,28.65,28.53,28.62,103100.0,14.709,14.7709,14.709,14.7554,103100.0
2005-01-26 13:30:00,28.61,28.7,28.58,28.7,93800.0,14.7503,14.7967,14.7348,14.7967,93800.0
2005-01-26 14:00:00,28.69,28.73,28.64,28.72,74300.0,14.7915,14.8121,14.7657,14.807,74300.0
2005-01-26 14:30:00,28.71,28.77,28.68,28.75,105800.0,14.8018,14.8328,14.7864,14.8224,105800.0
2005-01-26 15:00:00,28.76,28.85,28.74,28.85,85500.0,14.8276,14.874,14.8173,14.874,85500.0
2005-01-26 15:30:00,28.85,28.95,28.84,28.87,180100.0,14.874,14.9256,14.8688,14.8843,180100.0
2005-01-27 09:30:00,28.85,29.02,28.85,28.96,72800.0,15.1107,15.1997,15.1107,15.1683,72800.0
2005-01-27 10:00:00,28.97,29.03,28.88,28.92,62700.0,15.1735,15.2049,15.1264,15.1473,62700.0
2005-01-27 10:30:00,28.93,29.12,28.88,28.98,99600.0,15.1526,15.2521,15.1264,15.1788,99600.0
2005-01-27 11:00:00,28.99,29.03,28.96,29.03,84200.0,15.184,15.2049,15.1683,15.2049,84200.0
2005-01-27 11:30:00,29.02,29.04,28.93,28.95,87300.0,15.1997,15.2102,15.1526,15.163,87300.0
2005-01-27 12:00:00,28.95,29.01,28.94,29.01,35900.0,15.163,15.1945,15.1578,15.1945,35900.0
2005-01-27 12:30:00,29.01,29.07,28.98,29.0,99800.0,15.1945,15.2259,15.1788,15.1892,99800.0
2005-01-27 13:00:00,29.0,29.03,28.88,28.89,48700.0,15.1892,15.2049,15.1264,15.1316,48700.0
2005-01-27 13:30:00,28.89,28.9,28.8,28.9,69400.0,15.1316,15.1369,15.0845,15.1369,69400.0
2005-01-27 14:00:00,28.9,28.94,28.88,28.89,46000.0,15.1369,15.1578,15.1264,15.1316,46000.0
2005-01-27 14:30:00,28.89,28.92,28.84,28.86,70100.0,15.1316,15.1473,15.1054,15.1159,70100.0
2005-01-27 15:00:00,28.87,28.98,28.84,28.96,71700.0,15.1211,15.1788,15.1054,15.1683,71700.0
2005-01-27 15:30:00,28.95,29.0,28.92,28.92,95600.0,15.163,15.1892,15.1473,15.1473,95600.0
2005-01-28 09:30:00,28.86,28.96,28.67,28.79,92600.0,15.1159,15.1683,15.0164,15.0792,92600.0
2005-01-28 10:00:00,28.79,28.89,28.76,28.87,87600.0,15.0792,15.1316,15.0635,15.1211,87600.0
2005-01-28 10:30:00,28.86,28.86,28.58,28.6,137300.0,15.1159,15.1159,14.9692,14.9797,137300.0
2005-01-28 11:00:00,28.6,28.62,28.36,28.47,199700.0,14.9797,14.9902,14.854,14.9116,199700.0
2005-01-28 11:30:00,28.45,28.68,28.43,28.61,136400.0,14.9012,15.0216,14.8907,14.985,136400.0
2005-01-28 12:00:00,28.63,28.67,28.6,28.6,171000.0,14.9954,15.0164,14.9797,14.9797,171000.0
2005-01-28 12:30:00,28.61,28.7,28.6,28.6,100700.0,14.985,15.0321,14.9797,14.9797,100700.0
2005-01-28 13:00:00,28.6,28.79,28.58,28.69,168100.0,14.9797,15.0792,14.9692,15.0269,168100.0
2005-01-28 13:30:00,28.7,28.76,28.6,28.69,71100.0,15.0321,15.0635,14.9797,15.0269,71100.0
2005-01-28 14:00:00,28.68,28.69,28.6,28.67,61500.0,15.0216,15.0269,14.9797,15.0164,61500.0
2005-01-28 14:30:00,28.68,28.69,28.59,28.63,77000.0,15.0216,15.0269,14.9745,14.9954,77000.0
2005-01-28 15:00:00,28.63,28.73,28.58,28.65,106300.0,14.9954,15.0478,14.9692,15.0059,106300.0
2005-01-28 15:30:00,28.65,28.78,28.64,28.67,160400.0,15.0059,15.074,15.0007,15.0164,160400.0
2005-01-31 09:30:00,29.0,29.07,28.79,28.9,107100.0,15.1892,15.2259,15.0792,15.1369,107100.0
2005-01-31 10:00:00,28.91,28.94,28.87,28.91,97500.0,15.1421,15.1578,15.1211,15.1421,97500.0
2005-01-31 10:30:00,28.91,28.93,28.84,28.87,65900.0,15.1421,15.1526,15.1054,15.1211,65900.0
2005-01-31 11:00:00,28.87,28.94,28.83,28.88,137900.0,15.1211,15.1578,15.1002,15.1264,137900.0
2005-01-31 11:30:00,28.88,28.91,28.79,28.83,161000.0,15.1264,15.1421,15.0792,15.1002,161000.0
2005-01-31 12:00:00,28.83,28.98,28.82,28.9,107400.0,15.1002,15.1788,15.095,15.1369,107400.0
2005-01-31 12:30:00,28.9,28.9,28.86,28.88,65500.0,15.1369,15.1369,15.1159,15.1264,65500.0
2005-01-31 13:00:00,28.87,28.9,28.85,28.89,76700.0,15.1211,15.1369,15.1107,15.1316,76700.0
2005-01-31 13:30:00,28.89,28.92,28.88,28.9,50000.0,15.1316,15.1473,15.1264,15.1369,50000.0
2005-01-31 14:00:00,28.9,29.01,28.9,28.91,77400.0,15.1369,15.1945,15.1369,15.1421,77400.0
2005-01-31 14:30:00,28.91,29.0,28.91,28.98,96900.0,15.1421,15.1892,15.1421,15.1788,96900.0
2005-01-31 15:00:00,28.97,29.02,28.92,28.98,179000.0,15.1735,15.1997,15.1473,15.1788,179000.0
2005-01-31 15:30:00,28.97,29.03,28.96,29.03,301000.0,15.1735,15.2049,15.1683,15.2049,301000.0
2005-02-01 09:30:00,28.97,28.99,28.82,28.95,94500.0,15.1735,15.184,15.095,15.163,94500.0
2005-02-01 10:00:00,28.94,28.94,28.86,28.89,60800.0,15.1578,15.1578,15.1159,15.1316,60800.0
2005-02-01 10:30:00,28.91,28.91,28.84,28.87,77100.0,15.1421,15.1421,15.1054,15.1211,77100.0
2005-02-01 11:00:00,28.88,28.96,28.85,28.85,74200.0,15.1264,15.1683,15.1107,15.1107,74200.0
2005-02-01 11:30:00,28.85,28.96,28.84,28.92,94600.0,15.1107,15.1683,15.1054,15.1473,94600.0
2005-02-01 12:00:00,28.93,29.04,28.9,28.97,151200.0,15.1526,15.2102,15.1369,15.1735,151200.0
2005-02-01 12:30:00,28.96,28.98,28.88,28.91,102300.0,15.1683,15.1788,15.1264,15.1421,102300.0
2005-02-01 13:00:00,28.9,29.0,28.9,28.97,76700.0,15.1369,15.1892,15.1369,15.1735,76700.0
2005-02-01 13:30:00,28.97,29.07,28.97,29.06,124700.0,15.1735,15.2259,15.1735,15.2207,124700.0
2005-02-01 14:00:00,29.06,29.29,29.06,29.26,134800.0,15.2207,15.3411,15.2207,15.3254,134800.0
2005-02-01 14:30:00,29.27,29.32,29.24,29.31,124300.0,15.3306,15.3568,15.3149,15.3516,124300.0
2005-02-01 15:00:00,29.31,29.41,29.29,29.4,182100.0,15.3516,15.404,15.3411,15.3987,182100.0
2005-02-01 15:30:00,29.4,29.54,29.39,29.44,380800.0,15.3987,15.4721,15.3935,15.4197,380800.0
2005-02-02 09:30:00,29.4,29.72,29.36,29.56,150900.0,15.3987,15.5663,15.3778,15.4825,150900.0
2005-02-02 10:00:00,29.55,29.69,29.55,29.65,160800.0,15.4773,15.5506,15.4773,15.5297,160800.0
2005-02-02 10:30:00,29.66,29.69,29.6,29.66,109000.0,15.5349,15.5506,15.5035,15.5349,109000.0
2005-02-02 11:00:00,29.66,29.75,29.65,29.7,107900.0,15.5349,15.5821,15.5297,15.5559,107900.0
2005-02-02 11:30:00,29.71,29.72,29.65,29.68,58000.0,15.5611,15.5663,15.5297,15.5454,58000.0
2005-02-02 12:00:00,29.68,29.68,29.6,29.65,146100.0,15.5454,15.5454,15.5035,15.5297,146100.0
2005-02-02 12:30:00,29.65,29.74,29.63,29.74,98500.0,15.5297,15.5768,15.5192,15.5768,98500.0
2005-02-02 13:00:00,29.75,29.78,29.74,29.78,84400.0,15.5821,15.5978,15.5768,15.5978,84400.0
2005-02-02 13:30:00,29.77,29.77,29.75,29.76,36600.0,15.5925,15.5925,15.5821,15.5873,36600.0
2005-02-02 14:00:00,29.75,29.83,29.75,29.8,119500.0,15.5821,15.624,15.5821,15.6082,119500.0
2005-02-02 14:30:00,29.8,29.81,29.66,29.67,87000.0,15.6082,15.6135,15.5349,15.5402,87000.0
2005-02-02 15:00:00,29.67,29.72,29.66,29.71,149700.0,15.5402,15.5663,15.5349,15.5611,149700.0
2005-02-02 15:30:00,29.7,29.77,29.66,29.71,181700.0,15.5559,15.5925,15.5349,15.5611,181700.0
2005-02-03 09:30:00,29.68,29.75,29.6,29.72,103800.0,15.5454,15.5821,15.5035,15.5663,103800.0
2005-02-03 10:00:00,29.71,29.75,29.62,29.73,135700.0,15.5611,15.5821,15.514,15.5716,135700.0
2005-02-03 10:30:00,29.73,29.96,29.73,29.83,106900.0,15.5716,15.692,15.5716,15.624,106900.0
2005-02-03 11:00:00,29.81,29.82,29.73,29.73,100700.0,15.6135,15.6187,15.5716,15.5716,100700.0
2005-02-03 11:30:00,29.73,29.78,29.65,29.67,81700.0,15.5716,15.5978,15.5297,15.5402,81700.0
2005-02-03 12:00:00,29.68,29.7,29.65,29.65,44000.0,15.5454,15.5559,15.5297,15.5297,44000.0
2005-02-03 12:30:00,29.65,29.68,29.65,29.65,54600.0,15.5297,15.5454,15.5297,15.5297,54600.0
2005-02-03 13:00:00,29.67,29.68,29.61,29.68,90100.0,15.5402,15.5454,15.5087,15.5454,90100.0
2005-02-03 13:30:00,29.69,29.7,29.62,29.64,48700.0,15.5506,15.5559,15.514,15.5244,48700.0
2005-02-03 14:00:00,29.64,29.65,29.6,29.61,39100.0,15.5244,15.5297,15.5035,15.5087,39100.0
2005-02-03 14:30:00,29.6,29.63,29.58,29.62,62000.0,15.5035,15.5192,15.493,15.514,62000.0
2005-02-03 15:00:00,29.63,29.66,29.59,29.63,95100.0,15.5192,15.5349,15.4983,15.5192,95100.0
2005-02-03 15:30:00,29.64,29.75,29.63,29.65,189800.0,15.5244,15.5821,15.5192,15.5297,189800.0
2005-02-04 09:30:00,29.62,29.79,29.56,29.76,101400.0,15.514,15.603,15.4825,15.5873,101400.0
2005-02-04 10:00:00,29.76,29.82,29.73,29.74,86700.0,15.5873,15.6187,15.5716,15.5768,86700.0
2005-02-04 10:30:00,29.74,29.77,29.72,29.77,115200.0,15.5768,15.5925,15.5663,15.5925,115200.0
2005-02-04 11:00:00,29.76,29.85,29.71,29.73,95400.0,15.5873,15.6344,15.5611,15.5716,95400.0
2005-02-04 11:30:00,29.73,29.82,29.72,29.73,72600.0,15.5716,15.6187,15.5663,15.5716,72600.0
2005-02-04 12:00:00,29.73,29.76,29.72,29.74,91000.0,15.5716,15.5873,15.5663,15.5768,91000.0
2005-02-04 12:30:00,29.75,29.82,29.75,29.79,62000.0,15.5821,15.6187,15.5821,15.603,62000.0
2005-02-04 13:00:00,29.8,29.8,29.68,29.7,68900.0,15.6082,15.6082,15.5454,15.5559,68900.0
2005-02-04 13:30:00,29.7,29.75,29.7,29.74,110300.0,15.5559,15.5821,15.5559,15.5768,110300.0
2005-02-04 14:00:00,29.74,29.77,29.72,29.73,128300.0,15.5768,15.5925,15.5663,15.5716,128300.0
2005-02-04 14:30:00,29.73,29.75,29.72,29.74,109400.0,15.5716,15.5821,15.5663,15.5768,109400.0
2005-02-04 15:00:00,29.72,29.85,29.72,29.84,146800.0,15.5663,15.6344,15.5663,15.6292,146800.0
2005-02-04 15:30:00,29.85,29.95,29.83,29.84,188600.0,15.6344,15.6868,15.624,15.6292,188600.0
2005-02-07 09:30:00,29.85,29.96,29.76,29.96,61400.0,15.6344,15.692,15.5873,15.692,61400.0
2005-02-07 10:00:00,29.96,29.98,29.87,29.88,103600.0,15.692,15.7025,15.6449,15.6501,103600.0
2005-02-07 10:30:00,29.88,29.92,29.82,29.86,66900.0,15.6501,15.6711,15.6187,15.6397,66900.0
2005-02-07 11:00:00,29.86,29.87,29.79,29.81,72100.0,15.6397,15.6449,15.603,15.6135,72100.0
2005-02-07 11:30:00,29.8,29.93,29.8,29.9,96100.0,15.6082,15.6763,15.6082,15.6606,96100.0
2005-02-07 12:00:00,29.89,29.94,29.88,29.91,67100.0,15.6554,15.6816,15.6501,15.6659,67100.0
2005-02-07 12:30:00,29.9,29.98,29.89,29.97,65500.0,15.6606,15.7025,15.6554,15.6973,65500.0
2005-02-07 13:00:00,29.97,30.0,29.94,29.97,104500.0,15.6973,15.713,15.6816,15.6973,104500.0
2005-02-07 13:30:00,29.96,29.98,29.94,29.96,50500.0,15.692,15.7025,15.6816,15.692,50500.0
2005-02-07 14:00:00,29.96,30.03,29.96,30.02,188800.0,15.692,15.7287,15.692,15.7235,188800.0
2005-02-07 14:30:00,30.03,30.08,29.97,30.0,88800.0,15.7287,15.7549,15.6973,15.713,88800.0
2005-02-07 15:00:00,30.0,30.09,30.0,30.09,122400.0,15.713,15.7601,15.713,15.7601,122400.0
2005-02-07 15:30:00,30.09,30.11,30.01,30.06,115800.0,15.7601,15.7706,15.7182,15.7444,115800.0
2005-02-08 09:30:00,29.95,30.05,29.85,30.02,108300.0,15.6868,15.7392,15.6344,15.7235,108300.0
2005-02-08 10:00:00,30.02,30.29,30.01,30.2,107900.0,15.7235,15.8649,15.7182,15.8177,107900.0
2005-02-08 10:30:00,30.19,30.33,30.19,30.25,97800.0,15.8125,15.8858,15.8125,15.8439,97800.0
2005-02-08 11:00:00,30.25,30.28,30.24,30.27,86700.0,15.8439,15.8596,15.8387,15.8544,86700.0
2005-02-08 11:30:00,30.26,30.38,30.26,30.34,112000.0,15.8492,15.912,15.8492,15.8911,112000.0
2005-02-08 12:00:00,30.34,30.35,30.27,30.29,179800.0,15.8911,15.8963,15.8544,15.8649,179800.0
2005-02-08 12:30:00,30.29,30.33,30.23,30.29,86200.0,15.8649,15.8858,15.8335,15.8649,86200.0
2005-02-08 13:00:00,30.28,30.29,30.2,30.25,62300.0,15.8596,15.8649,15.8177,15.8439,62300.0
2005-02-08 13:30:00,30.24,30.27,30.19,30.26,113900.0,15.8387,15.8544,15.8125,15.8492,113900.0
2005-02-08 14:00:00,30.25,30.3,30.24,30.28,54100.0,15.8439,15.8701,15.8387,15.8596,54100.0
2005-02-08 14:30:00,30.27,30.33,30.25,30.32,118700.0,15.8544,15.8858,15.8439,15.8806,118700.0
2005-02-08 15:00:00,30.33,30.38,30.29,30.3,122200.0,15.8858,15.912,15.8649,15.8701,122200.0
2005-02-08 15:30:00,30.3,30.31,30.24,30.27,122100.0,15.8701,15.8754,15.8387,15.8544,122100.0
2005-02-09 09:30:00,30.28,30.28,29.92,29.96,242200.0,15.8596,15.8596,15.6711,15.692,242200.0
2005-02-09 10:00:00,29.95,29.96,29.7,29.74,181900.0,15.6868,15.692,15.5559,15.5768,181900.0
2005-02-09 10:30:00,29.73,29.75,29.6,29.71,138700.0,15.5716,15.5821,15.5035,15.5611,138700.0
2005-02-09 11:00:00,29.73,29.89,29.7,29.8,124500.0,15.5716,15.6554,15.5559,15.6082,124500.0
2005-02-09 11:30:00,29.8,29.87,29.79,29.87,112300.0,15.6082,15.6449,15.603,15.6449,112300.0
2005-02-09 12:00:00,29.86,29.87,29.8,29.8,68800.0,15.6397,15.6449,15.6082,15.6082,68800.0
2005-02-09 12:30:00,29.8,29.84,29.69,29.72,38800.0,15.6082,15.6292,15.5506,15.5663,38800.0
2005-02-09 13:00:00,29.72,29.78,29.71,29.75,31800.0,15.5663,15.5978,15.5611,15.5821,31800.0
2005-02-09 13:30:00,29.75,29.97,29.75,29.91,137500.0,15.5821,15.6973,15.5821,15.6659,137500.0
2005-02-09 14:00:00,29.93,29.95,29.86,29.9,156700.0,15.6763,15.6868,15.6397,15.6606,156700.0
2005-02-09 14:30:00,29.9,30.03,29.89,29.98,176500.0,15.6606,15.7287,15.6554,15.7025,176500.0
2005-02-09 15:00:00,29.97,30.09,29.91,29.95,237600.0,15.6973,15.7601,15.6659,15.6868,237600.0
2005-02-09 15:30:00,29.95,30.01,29.75,29.76,278400.0,15.6868,15.7182,15.5821,15.5873,278400.0
2005-02-10 09:30:00,29.8,29.9,29.59,29.69,224300.0,15.6082,15.6606,15.4983,15.5506,224300.0
2005-02-10 10:00:00,29.69,29.84,29.45,29.5,95200.0,15.5506,15.6292,15.4249,15.4511,95200.0
2005-02-10 10:30:00,29.5,29.53,29.41,29.45,204500.0,15.4511,15.4668,15.404,15.4249,204500.0
2005-02-10 11:00:00,29.44,29.45,29.25,29.28,241900.0,15.4197,15.4249,15.3202,15.3359,241900.0
2005-02-10 11:30:00,29.28,29.33,29.25,29.32,146500.0,15.3359,15.3621,15.3202,15.3568,146500.0
2005-02-10 12:00:00,29.31,29.5,29.31,29.44,73000.0,15.3516,15.4511,15.3516,15.4197,73000.0
2005-02-10 12:30:00,29.45,29.55,29.38,29.54,36900.0,15.4249,15.4773,15.3883,15.4721,36900.0
2005-02-10 13:00:00,29.54,29.78,29.48,29.77,144000.0,15.4721,15.5978,15.4406,15.5925,144000.0
2005-02-10 13:30:00,29.78,29.9,29.71,29.72,86900.0,15.5978,15.6606,15.5611,15.5663,86900.0
2005-02-10 14:00:00,29.72,29.74,29.67,29.71,69900.0,15.5663,15.5768,15.5402,15.5611,69900.0
2005-02-10 14:30:00,29.74,29.76,29.69,29.74,84900.0,15.5768,15.5873,15.5506,15.5768,84900.0
2005-02-10 15:00:00,29.74,29.78,29.67,29.76,80000.0,15.5768,15.5978,15.5402,15.5873,80000.0
2005-02-10 15:30:00,29.76,29.81,29.68,29.77,177200.0,15.5873,15.6135,15.5454,15.5925,177200.0
2005-02-11 09:30:00,29.77,29.88,29.65,29.65,70200.0,15.5925,15.6501,15.5297,15.5297,70200.0
2005-02-11 10:00:00,29.62,29.65,29.31,29.35,126100.0,15.514,15.5297,15.3516,15.3725,126100.0
2005-02-11 10:30:00,29.35,29.47,29.3,29.38,81300.0,15.3725,15.4354,15.3464,15.3883,81300.0
2005-02-11 11:00:00,29.38,29.79,29.36,29.75,144500.0,15.3883,15.603,15.3778,15.5821,144500.0
2005-02-11 11:30:00,29.75,29.8,29.68,29.74,100800.0,15.5821,15.6082,15.5454,15.5768,100800.0
2005-02-11 12:00:00,29.74,29.89,29.74,29.81,101300.0,15.5768,15.6554,15.5768,15.6135,101300.0
2005-02-11 12:30:00,29.8,29.8,29.72,29.76,66200.0,15.6082,15.6082,15.5663,15.5873,66200.0
2005-02-11 13:00:00,29.76,29.78,29.7,29.73,64700.0,15.5873,15.5978,15.5559,15.5716,64700.0
2005-02-11 13:30:00,29.73,29.81,29.73,29.78,70700.0,15.5716,15.6135,15.5716,15.5978,70700.0
2005-02-11 14:00:00,29.78,29.79,29.7,29.72,62600.0,15.5978,15.603,15.5559,15.5663,62600.0
2005-02-11 14:30:00,29.73,29.79,29.72,29.75,96900.0,15.5716,15.603,15.5663,15.5821,96900.0
2005-02-11 15:00:00,29.75,29.78,29.7,29.75,118300.0,15.5821,15.5978,15.5559,15.5821,118300.0
2005-02-11 15:30:00,29.75,29.78,29.71,29.76,189200.0,15.5821,15.5978,15.5611,15.5873,189200.0
2005-02-14 09:30:00,29.85,29.98,29.78,29.87,145800.0,15.6344,15.7025,15.5978,15.6449,145800.0
2005-02-14 10:00:00,29.87,29.89,29.72,29.72,253900.0,15.6449,15.6554,15.5663,15.5663,253900.0
2005-02-14 10:30:00,29.73,29.83,29.7,29.77,90500.0,15.5716,15.624,15.5559,15.5925,90500.0
2005-02-14 11:00:00,29.76,29.89,29.76,29.85,96300.0,15.5873,15.6554,15.5873,15.6344,96300.0
2005-02-14 11:30:00,29.85,29.89,29.83,29.89,63800.0,15.6344,15.6554,15.624,15.6554,63800.0
2005-02-14 12:00:00,29.89,29.98,29.86,29.97,76400.0,15.6554,15.7025,15.6397,15.6973,76400.0
2005-02-14 12:30:00,29.97,30.09,29.96,30.03,133700.0,15.6973,15.7601,15.692,15.7287,133700.0
2005-02-14 13:00:00,30.03,30.07,30.03,30.06,85000.0,15.7287,15.7497,15.7287,15.7444,85000.0
2005-02-14 13:30:00,30.07,30.1,30.02,30.07,152600.0,15.7497,15.7654,15.7235,15.7497,152600.0
2005-02-14 14:00:00,30.05,30.13,30.04,30.12,73900.0,15.7392,15.7811,15.7339,15.7758,73900.0
2005-02-14 14:30:00,30.12,30.14,30.08,30.1,110100.0,15.7758,15.7863,15.7549,15.7654,110100.0
2005-02-14 15:00:00,30.11,30.18,30.09,30.15,174100.0,15.7706,15.8073,15.7601,15.7916,174100.0
2005-02-14 15:30:00,30.14,30.16,30.05,30.1,214200.0,15.7863,15.7968,15.7392,15.7654,214200.0
2005-02-15 09:30:00,30.08,30.1,29.96,30.07,84100.0,15.7549,15.7654,15.692,15.7497,84100.0
2005-02-15 10:00:00,30.06,30.23,30.01,30.2,76400.0,15.7444,15.8335,15.7182,15.8177,76400.0
2005-02-15 10:30:00,30.21,30.35,30.2,30.33,186500.0,15.823,15.8963,15.8177,15.8858,186500.0
2005-02-15 11:00:00,30.33,30.36,30.2,30.22,147100.0,15.8858,15.9016,15.8177,15.8282,147100.0
2005-02-15 11:30:00,30.21,30.22,30.19,30.2,172400.0,15.823,15.8282,15.8125,15.8177,172400.0
2005-02-15 12:00:00,30.2,30.21,30.06,30.08,96800.0,15.8177,15.823,15.7444,15.7549,96800.0
2005-02-15 12:30:00,30.09,30.13,30.03,30.09,50500.0,15.7601,15.7811,15.7287,15.7601,50500.0
2005-02-15 13:00:00,30.08,30.09,29.96,29.98,127900.0,15.7549,15.7601,15.692,15.7025,127900.0
2005-02-15 13:30:00,29.98,30.03,29.92,29.97,77600.0,15.7025,15.7287,15.6711,15.6973,77600.0
2005-02-15 14:00:00,29.96,30.34,29.95,30.01,181500.0,15.692,15.8911,15.6868,15.7182,181500.0
2005-02-15 14:30:00,30.0,30.06,29.95,30.03,161600.0,15.713,15.7444,15.6868,15.7287,161600.0
2005-02-15 15:00:00,30.03,30.08,30.0,30.03,137700.0,15.7287,15.7549,15.713,15.7287,137700.0
2005-02-15 15:30:00,30.03,30.11,30.0,30.04,146700.0,15.7287,15.7706,15.713,15.7339,146700.0
2005-02-16 09:30:00,29.9,30.08,29.87,29.94,85600.0,15.6606,15.7549,15.6449,15.6816,85600.0
2005-02-16 10:00:00,29.95,30.02,29.91,29.98,54500.0,15.6868,15.7235,15.6659,15.7025,54500.0
2005-02-16 10:30:00,29.99,30.01,29.94,30.0,89900.0,15.7078,15.7182,15.6816,15.713,89900.0
2005-02-16 11:00:00,30.01,30.02,29.96,29.99,80200.0,15.7182,15.7235,15.692,15.7078,80200.0
2005-02-16 11:30:00,29.99,30.0,29.92,29.95,55500.0,15.7078,15.713,15.6711,15.6868,55500.0
2005-02-16 12:00:00,29.96,29.97,29.9,29.91,33900.0,15.692,15.6973,15.6606,15.6659,33900.0
2005-02-16 12:30:00,29.92,29.92,29.85,29.86,73800.0,15.6711,15.6711,15.6344,15.6397,73800.0
2005-02-16 13:00:00,29.87,29.91,29.85,29.89,90000.0,15.6449,15.6659,15.6344,15.6554,90000.0
2005-02-16 13:30:00,29.9,29.95,29.88,29.94,71800.0,15.6606,15.6868,15.6501,15.6816,71800.0
2005-02-16 14:00:00,29.95,29.95,29.88,29.88,53700.0,15.6868,15.6868,15.6501,15.6501,53700.0
2005-02-16 14:30:00,29.89,29.93,29.87,29.9,115100.0,15.6554,15.6763,15.6449,15.6606,115100.0
2005-02-16 15:00:00,29.91,29.95,29.88,29.92,204600.0,15.6659,15.6868,15.6501,15.6711,204600.0
2005-02-16 15:30:00,29.92,30.06,29.92,30.01,97000.0,15.6711,15.7444,15.6711,15.7182,97000.0
2005-02-17 09:30:00,30.02,30.08,29.9,29.92,70800.0,15.7235,15.7549,15.6606,15.6711,70800.0
2005-02-17 10:00:00,29.92,29.93,29.78,29.85,87400.0,15.6711,15.6763,15.5978,15.6344,87400.0
2005-02-17 10:30:00,29.85,29.91,29.8,29.9,117500.0,15.6344,15.6659,15.6082,15.6606,117500.0
2005-02-17 11:00:00,29.9,30.0,29.86,30.0,99800.0,15.6606,15.713,15.6397,15.713,99800.0
2005-02-17 11:30:00,29.99,30.0,29.95,29.96,93900.0,15.7078,15.713,15.6868,15.692,93900.0
2005-02-17 12:00:00,29.96,30.0,29.96,29.98,54800.0,15.692,15.713,15.692,15.7025,54800.0
2005-02-17 12:30:00,29.98,30.0,29.96,30.0,60600.0,15.7025,15.713,15.692,15.713,60600.0
2005-02-17 13:00:00,30.0,30.0,29.94,29.96,43600.0,15.713,15.713,15.6816,15.692,43600.0
2005-02-17 13:30:00,29.97,29.99,29.94,29.96,50400.0,15.6973,15.7078,15.6816,15.692,50400.0
2005-02-17 14:00:00,29.96,30.0,29.92,29.99,50300.0,15.692,15.713,15.6711,15.7078,50300.0
2005-02-17 14:30:00,30.0,30.0,29.93,29.96,101700.0,15.713,15.713,15.6763,15.692,101700.0
2005-02-17 15:00:00,29.96,30.03,29.95,30.0,198400.0,15.692,15.7287,15.6868,15.713,198400.0
2005-02-17 15:30:00,30.01,30.03,30.0,30.0,136000.0,15.7182,15.7287,15.713,15.713,136000.0
2005-02-18 09:30:00,30.05,30.14,29.91,30.07,153700.0,15.7392,15.7863,15.6659,15.7497,153700.0
2005-02-18 10:00:00,30.06,30.13,30.01,30.1,79800.0,15.7444,15.7811,15.7182,15.7654,79800.0
2005-02-18 10:30:00,30.09,30.09,29.98,30.03,45800.0,15.7601,15.7601,15.7025,15.7287,45800.0
2005-02-18 11:00:00,30.04,30.1,30.03,30.07,42900.0,15.7339,15.7654,15.7287,15.7497,42900.0
2005-02-18 11:30:00,30.08,30.17,30.06,30.16,81800.0,15.7549,15.802,15.7444,15.7968,81800.0
2005-02-18 12:00:00,30.16,30.25,30.14,30.15,50000.0,15.7968,15.8439,15.7863,15.7916,50000.0
2005-02-18 12:30:00,30.16,30.18,30.09,30.11,40900.0,15.7968,15.8073,15.7601,15.7706,40900.0
2005-02-18 13:00:00,30.11,30.13,30.11,30.13,28000.0,15.7706,15.7811,15.7706,15.7811,28000.0
2005-02-18 13:30:00,30.13,30.13,30.11,30.12,25000.0,15.7811,15.7811,15.7706,15.7758,25000.0
2005-02-18 14:00:00,30.11,30.13,30.04,30.07,59600.0,15.7706,15.7811,15.7339,15.7497,59600.0
2005-02-18 14:30:00,30.06,30.09,29.98,30.01,55000.0,15.7444,15.7601,15.7025,15.7182,55000.0
2005-02-18 15:00:00,30.0,30.04,29.98,30.01,83500.0,15.713,15.7339,15.7025,15.7182,83500.0
2005-02-18 15:30:00,30.01,30.05,29.95,30.03,122500.0,15.7182,15.7392,15.6868,15.7287,122500.0
2005-02-22 09:30:00,29.95,30.05,29.67,29.91,120000.0,15.6868,15.7392,15.5402,15.6659,120000.0
2005-02-22 10:00:00,29.91,29.91,29.71,29.82,223800.0,15.6659,15.6659,15.5611,15.6187,223800.0
2005-02-22 10:30:00,29.83,29.89,29.8,29.85,127500.0,15.624,15.6554,15.6082,15.6344,127500.0
2005-02-22 11:00:00,29.85,29.85,29.74,29.74,156900.0,15.6344,15.6344,15.5768,15.5768,156900.0
2005-02-22 11:30:00,29.73,29.79,29.71,29.75,80400.0,15.5716,15.603,15.5611,15.5821,80400.0
2005-02-22 12:00:00,29.76,29.8,29.55,29.62,120400.0,15.5873,15.6082,15.4773,15.514,120400.0
2005-02-22 12:30:00,29.61,29.7,29.6,29.64,70800.0,15.5087,15.5559,15.5035,15.5244,70800.0
2005-02-22 13:00:00,29.65,29.72,29.64,29.71,78700.0,15.5297,15.5663,15.5244,15.5611,78700.0
2005-02-22 13:30:00,29.72,29.73,29.58,29.64,125000.0,15.5663,15.5716,15.493,15.5244,125000.0
2005-02-22 14:00:00,29.64,29.64,29.39,29.55,111900.0,15.5244,15.5244,15.3935,15.4773,111900.0
2005-02-22 14:30:00,29.54,29.56,29.52,29.53,118500.0,15.4721,15.4825,15.4616,15.4668,118500.0
2005-02-22 15:00:00,29.54,29.55,29.46,29.48,114700.0,15.4721,15.4773,15.4302,15.4406,114700.0
2005-02-22 15:30:00,29.47,29.49,29.38,29.43,161800.0,15.4354,15.4459,15.3883,15.4144,161800.0
2005-02-23 09:30:00,29.35,29.5,29.3,29.45,128100.0,15.3725,15.4511,15.3464,15.4249,128100.0
2005-02-23 10:00:00,29.46,29.47,29.37,29.4,89600.0,15.4302,15.4354,15.383,15.3987,89600.0
2005-02-23 10:30:00,29.4,29.43,29.32,29.34,52300.0,15.3987,15.4144,15.3568,15.3673,52300.0
2005-02-23 11:00:00,29.34,29.38,29.3,29.31,98900.0,15.3673,15.3883,15.3464,15.3516,98900.0
2005-02-23 11:30:00,29.31,29.37,29.24,29.25,76900.0,15.3516,15.383,15.3149,15.3202,76900.0
2005-02-23 12:00:00,29.25,29.33,29.24,29.33,50500.0,15.3202,15.3621,15.3149,15.3621,50500.0
2005-02-23 12:30:00,29.33,29.35,29.25,29.25,54700.0,15.3621,15.3725,15.3202,15.3202,54700.0
2005-02-23 13:00:00,29.25,29.3,29.2,29.23,76500.0,15.3202,15.3464,15.294,15.3097,76500.0
2005-02-23 13:30:00,29.23,29.31,29.18,29.19,317200.0,15.3097,15.3516,15.2835,15.2887,317200.0
2005-02-23 14:00:00,29.21,29.23,29.1,29.13,149600.0,15.2992,15.3097,15.2416,15.2573,149600.0
2005-02-23 14:30:00,29.12,29.27,29.08,29.26,143000.0,15.2521,15.3306,15.2311,15.3254,143000.0
2005-02-23 15:00:00,29.26,29.37,29.2,29.35,191500.0,15.3254,15.383,15.294,15.3725,191500.0
2005-02-23 15:30:00,29.35,29.39,29.29,29.36,164900.0,15.3725,15.3935,15.3411,15.3778,164900.0
2005-02-24 09:30:00,29.32,29.33,29.12,29.23,107400.0,15.3568,15.3621,15.2521,15.3097,107400.0
2005-02-24 10:00:00,29.22,29.26,29.16,29.16,62300.0,15.3045,15.3254,15.273,15.273,62300.0
2005-02-24 10:30:00,29.14,29.32,29.14,29.2,118000.0,15.2626,15.3568,15.2626,15.294,118000.0
2005-02-24 11:00:00,29.2,29.31,29.2,29.27,64000.0,15.294,15.3516,15.294,15.3306,64000.0
2005-02-24 11:30:00,29.28,29.28,29.15,29.16,66700.0,15.3359,15.3359,15.2678,15.273,66700.0
2005-02-24 12:00:00,29.16,29.17,29.12,29.15,52000.0,15.273,15.2783,15.2521,15.2678,52000.0
2005-02-24 12:30:00,29.15,29.23,29.12,29.18,34900.0,15.2678,15.3097,15.2521,15.2835,34900.0
2005-02-24 13:00:00,29.17,29.18,29.1,29.1,51600.0,15.2783,15.2835,15.2416,15.2416,51600.0
2005-02-24 13:30:00,29.1,29.11,29.02,29.03,130800.0,15.2416,15.2468,15.1997,15.2049,130800.0
2005-02-24 14:00:00,29.03,29.25,29.03,29.23,159100.0,15.2049,15.3202,15.2049,15.3097,159100.0
2005-02-24 14:30:00,29.23,29.26,29.19,29.25,112900.0,15.3097,15.3254,15.2887,15.3202,112900.0
2005-02-24 15:00:00,29.25,29.36,29.25,29.33,120600.0,15.3202,15.3778,15.3202,15.3621,120600.0
2005-02-24 15:30:00,29.33,29.41,29.3,29.41,130600.0,15.3621,15.404,15.3464,15.404,130600.0
2005-02-25 09:30:00,29.17,29.25,28.97,29.05,119900.0,15.3816,15.4238,15.2762,15.3184,119900.0
2005-02-25 10:00:00,29.06,29.11,29.02,29.11,78400.0,15.3236,15.35,15.3025,15.35,78400.0
2005-02-25 10:30:00,29.11,29.12,29.0,29.09,67000.0,15.35,15.3553,15.292,15.3395,67000.0
2005-02-25 11:00:00,29.12,29.18,29.08,29.1,73300.0,15.3553,15.3869,15.3342,15.3447,73300.0
2005-02-25 11:30:00,29.11,29.2,29.07,29.14,75400.0,15.35,15.3975,15.3289,15.3658,75400.0
2005-02-25 12:00:00,29.14,29.24,29.14,29.24,74100.0,15.3658,15.4186,15.3658,15.4186,74100.0
2005-02-25 12:30:00,29.24,29.29,29.23,29.27,64900.0,15.4186,15.4449,15.4133,15.4344,64900.0
2005-02-25 13:00:00,29.28,29.29,29.21,29.25,45600.0,15.4396,15.4449,15.4027,15.4238,45600.0
2005-02-25 13:30:00,29.25,29.29,29.2,29.28,92100.0,15.4238,15.4449,15.3975,15.4396,92100.0
2005-02-25 14:00:00,29.27,29.37,29.27,29.31,70100.0,15.4344,15.4871,15.4344,15.4555,70100.0
2005-02-25 14:30:00,29.32,29.41,29.32,29.41,76400.0,15.4607,15.5082,15.4607,15.5082,76400.0
2005-02-25 15:00:00,29.41,29.52,29.4,29.52,196300.0,15.5082,15.5662,15.5029,15.5662,196300.0
2005-02-25 15:30:00,29.52,29.64,29.48,29.56,245600.0,15.5662,15.6295,15.5451,15.5873,245600.0
2005-02-28 09:30:00,29.5,29.56,29.35,29.56,162500.0,15.5557,15.5873,15.4766,15.5873,162500.0
2005-02-28 10:00:00,29.55,29.58,29.5,29.53,131500.0,15.582,15.5978,15.5557,15.5715,131500.0
2005-02-28 10:30:00,29.53,29.53,29.4,29.47,50300.0,15.5715,15.5715,15.5029,15.5398,50300.0
2005-02-28 11:00:00,29.49,29.49,29.43,29.44,62700.0,15.5504,15.5504,15.5187,15.524,62700.0
2005-02-28 11:30:00,29.43,29.54,29.4,29.5,73000.0,15.5187,15.5767,15.5029,15.5557,73000.0
2005-02-28 12:00:00,29.49,29.49,29.24,29.24,144400.0,15.5504,15.5504,15.4186,15.4186,144400.0
2005-02-28 12:30:00,29.25,29.33,29.25,29.32,119600.0,15.4238,15.466,15.4238,15.4607,119600.0
2005-02-28 13:00:00,29.31,29.34,29.24,29.26,69000.0,15.4555,15.4713,15.4186,15.4291,69000.0
2005-02-28 13:30:00,29.26,29.28,29.15,29.15,67000.0,15.4291,15.4396,15.3711,15.3711,67000.0
2005-02-28 14:00:00,29.15,29.29,29.1,29.26,136400.0,15.3711,15.4449,15.3447,15.4291,136400.0
2005-02-28 14:30:00,29.25,29.33,29.24,29.29,80400.0,15.4238,15.466,15.4186,15.4449,80400.0
2005-02-28 15:00:00,29.28,29.33,29.24,29.29,151400.0,15.4396,15.466,15.4186,15.4449,151400.0
2005-02-28 15:30:00,29.27,29.35,29.17,29.2,361200.0,15.4344,15.4766,15.3816,15.3975,361200.0
2005-03-01 09:30:00,29.27,29.48,29.27,29.37,128300.0,15.4344,15.5451,15.4344,15.4871,128300.0
2005-03-01 10:00:00,29.36,29.66,29.35,29.55,83800.0,15.4818,15.64,15.4766,15.582,83800.0
2005-03-01 10:30:00,29.56,29.61,29.46,29.48,79500.0,15.5873,15.6137,15.5346,15.5451,79500.0
2005-03-01 11:00:00,29.48,29.57,29.47,29.5,100600.0,15.5451,15.5926,15.5398,15.5557,100600.0
2005-03-01 11:30:00,29.48,29.64,29.48,29.64,62800.0,15.5451,15.6295,15.5451,15.6295,62800.0
2005-03-01 12:00:00,29.64,29.64,29.55,29.63,61800.0,15.6295,15.6295,15.582,15.6242,61800.0
2005-03-01 12:30:00,29.63,29.65,29.55,29.65,73800.0,15.6242,15.6347,15.582,15.6347,73800.0
2005-03-01 13:00:00,29.65,29.65,29.55,29.57,76100.0,15.6347,15.6347,15.582,15.5926,76100.0
2005-03-01 13:30:00,29.56,29.69,29.56,29.64,94400.0,15.5873,15.6558,15.5873,15.6295,94400.0
2005-03-01 14:00:00,29.64,29.71,29.64,29.67,113800.0,15.6295,15.6664,15.6295,15.6453,113800.0
2005-03-01 14:30:00,29.67,29.71,29.62,29.69,130300.0,15.6453,15.6664,15.6189,15.6558,130300.0
2005-03-01 15:00:00,29.69,29.78,29.66,29.75,127200.0,15.6558,15.7033,15.64,15.6875,127200.0
2005-03-01 15:30:00,29.76,29.77,29.66,29.72,184600.0,15.6928,15.698,15.64,15.6717,184600.0
2005-03-02 09:30:00,29.55,29.75,29.43,29.58,105700.0,15.582,15.6875,15.5187,15.5978,105700.0
2005-03-02 10:00:00,29.58,29.64,29.4,29.51,137200.0,15.5978,15.6295,15.5029,15.5609,137200.0
2005-03-02 10:30:00,29.52,29.57,29.45,29.51,66600.0,15.5662,15.5926,15.5293,15.5609,66600.0
2005-03-02 11:00:00,29.51,29.66,29.46,29.54,86600.0,15.5609,15.64,15.5346,15.5767,86600.0
2005-03-02 11:30:00,29.55,29.62,29.53,29.58,71800.0,15.582,15.6189,15.5715,15.5978,71800.0
2005-03-02 12:00:00,29.58,29.63,29.47,29.55,124300.0,15.5978,15.6242,15.5398,15.582,124300.0
2005-03-02 12:30:00,29.53,29.64,29.5,29.64,47300.0,15.5715,15.6295,15.5557,15.6295,47300.0
2005-03-02 13:00:00,29.61,29.67,29.55,29.67,42400.0,15.6137,15.6453,15.582,15.6453,42400.0
2005-03-02 13:30:00,29.67,29.71,29.55,29.62,85500.0,15.6453,15.6664,15.582,15.6189,85500.0
2005-03-02 14:00:00,29.61,29.69,29.6,29.66,67200.0,15.6137,15.6558,15.6084,15.64,67200.0
2005-03-02 14:30:00,29.67,29.72,29.62,29.68,131700.0,15.6453,15.6717,15.6189,15.6506,131700.0
2005-03-02 15:00:00,29.68,29.79,29.68,29.79,151200.0,15.6506,15.7086,15.6506,15.7086,151200.0
2005-03-02 15:30:00,29.79,29.86,29.74,29.79,208200.0,15.7086,15.7455,15.6822,15.7086,208200.0
2005-03-03 09:30:00,29.76,29.76,29.55,29.59,100800.0,15.6928,15.6928,15.582,15.6031,100800.0
2005-03-03 10:00:00,29.59,29.65,29.49,29.59,105600.0,15.6031,15.6347,15.5504,15.6031,105600.0
2005-03-03 10:30:00,29.58,29.73,29.58,29.71,64200.0,15.5978,15.6769,15.5978,15.6664,64200.0
2005-03-03 11:00:00,29.71,29.72,29.64,29.67,76700.0,15.6664,15.6717,15.6295,15.6453,76700.0
2005-03-03 11:30:00,29.68,29.75,29.55,29.58,81900.0,15.6506,15.6875,15.582,15.5978,81900.0
2005-03-03 12:00:00,29.59,29.61,29.45,29.5,60300.0,15.6031,15.6137,15.5293,15.5557,60300.0
2005-03-03 12:30:00,29.5,29.67,29.45,29.67,31600.0,15.5557,15.6453,15.5293,15.6453,31600.0
2005-03-03 13:00:00,29.68,29.8,29.66,29.68,56000.0,15.6506,15.7138,15.64,15.6506,56000.0
2005-03-03 13:30:00,29.68,29.7,29.6,29.64,33800.0,15.6506,15.6611,15.6084,15.6295,33800.0
2005-03-03 14:00:00,29.63,29.79,29.61,29.79,47800.0,15.6242,15.7086,15.6137,15.7086,47800.0
2005-03-03 14:30:00,29.78,29.82,29.72,29.75,104800.0,15.7033,15.7244,15.6717,15.6875,104800.0
2005-03-03 15:00:00,29.75,29.76,29.53,29.53,140500.0,15.6875,15.6928,15.5715,15.5715,140500.0
2005-03-03 15:30:00,29.52,29.63,29.48,29.54,195900.0,15.5662,15.6242,15.5451,15.5767,195900.0
2005-03-04 09:30:00,29.62,29.88,29.5,29.81,229700.0,15.6189,15.756,15.5557,15.7191,229700.0
2005-03-04 10:00:00,29.81,29.83,29.52,29.67,197000.0,15.7191,15.7297,15.5662,15.6453,197000.0
2005-03-04 10:30:00,29.68,29.73,29.5,29.53,120900.0,15.6506,15.6769,15.5557,15.5715,120900.0
2005-03-04 11:00:00,29.53,29.62,29.53,29.6,137900.0,15.5715,15.6189,15.5715,15.6084,137900.0
2005-03-04 11:30:00,29.6,29.69,29.59,29.67,103900.0,15.6084,15.6558,15.6031,15.6453,103900.0
2005-03-04 12:00:00,29.68,29.7,29.62,29.63,96100.0,15.6506,15.6611,15.6189,15.6242,96100.0
2005-03-04 12:30:00,29.62,29.72,29.62,29.69,99700.0,15.6189,15.6717,15.6189,15.6558,99700.0
2005-03-04 13:00:00,29.69,29.73,29.67,29.7,64100.0,15.6558,15.6769,15.6453,15.6611,64100.0
2005-03-04 13:30:00,29.7,29.8,29.69,29.8,63800.0,15.6611,15.7138,15.6558,15.7138,63800.0
2005-03-04 14:00:00,29.8,29.83,29.78,29.79,103600.0,15.7138,15.7297,15.7033,15.7086,103600.0
2005-03-04 14:30:00,29.78,29.85,29.75,29.76,81400.0,15.7033,15.7402,15.6875,15.6928,81400.0
2005-03-04 15:00:00,29.77,29.97,29.74,29.97,228800.0,15.698,15.8035,15.6822,15.8035,228800.0
2005-03-04 15:30:00,29.97,29.97,29.9,29.94,221700.0,15.8035,15.8035,15.7666,15.7877,221700.0
2005-03-07 09:30:00,29.78,29.94,29.64,29.87,195400.0,15.7033,15.7877,15.6295,15.7508,195400.0
2005-03-07 10:00:00,29.88,30.01,29.85,30.0,241900.0,15.756,15.8246,15.7402,15.8193,241900.0
2005-03-07 10:30:00,30.0,30.07,29.91,29.98,144700.0,15.8193,15.8562,15.7718,15.8088,144700.0
2005-03-07 11:00:00,29.97,30.01,29.93,29.99,168500.0,15.8035,15.8246,15.7824,15.814,168500.0
2005-03-07 11:30:00,29.99,30.02,29.95,29.97,58900.0,15.814,15.8299,15.7929,15.8035,58900.0
2005-03-07 12:00:00,29.97,30.0,29.94,30.0,61900.0,15.8035,15.8193,15.7877,15.8193,61900.0
2005-03-07 12:30:00,29.99,30.0,29.93,29.97,68800.0,15.814,15.8193,15.7824,15.8035,68800.0
2005-03-07 13:00:00,29.98,30.0,29.95,29.98,61300.0,15.8088,15.8193,15.7929,15.8088,61300.0
2005-03-07 13:30:00,29.98,29.99,29.94,29.96,85300.0,15.8088,15.814,15.7877,15.7982,85300.0
2005-03-07 14:00:00,29.96,29.98,29.93,29.96,142300.0,15.7982,15.8088,15.7824,15.7982,142300.0
2005-03-07 14:30:00,29.95,29.99,29.93,29.97,133100.0,15.7929,15.814,15.7824,15.8035,133100.0
2005-03-07 15:00:00,29.96,29.99,29.94,29.97,94600.0,15.7982,15.814,15.7877,15.8035,94600.0
2005-03-07 15:30:00,29.97,29.97,29.9,29.92,179800.0,15.8035,15.8035,15.7666,15.7771,179800.0
2005-03-08 09:30:00,29.8,29.96,29.77,29.9,121900.0,15.7138,15.7982,15.698,15.7666,121900.0
2005-03-08 10:00:00,29.89,29.99,29.86,29.9,134700.0,15.7613,15.814,15.7455,15.7666,134700.0
2005-03-08 10:30:00,29.88,29.95,29.85,29.92,60700.0,15.756,15.7929,15.7402,15.7771,60700.0
2005-03-08 11:00:00,29.92,29.95,29.88,29.91,56100.0,15.7771,15.7929,15.756,15.7718,56100.0
2005-03-08 11:30:00,29.91,29.93,29.86,29.87,66400.0,15.7718,15.7824,15.7455,15.7508,66400.0
2005-03-08 12:00:00,29.86,29.87,29.81,29.82,64400.0,15.7455,15.7508,15.7191,15.7244,64400.0
2005-03-08 12:30:00,29.83,29.83,29.75,29.75,113700.0,15.7297,15.7297,15.6875,15.6875,113700.0
2005-03-08 13:00:00,29.75,29.82,29.75,29.79,88000.0,15.6875,15.7244,15.6875,15.7086,88000.0
2005-03-08 13:30:00,29.82,29.88,29.79,29.85,67600.0,15.7244,15.756,15.7086,15.7402,67600.0
2005-03-08 14:00:00,29.86,29.97,29.84,29.96,52700.0,15.7455,15.8035,15.7349,15.7982,52700.0
2005-03-08 14:30:00,29.95,29.97,29.88,29.9,129800.0,15.7929,15.8035,15.756,15.7666,129800.0
2005-03-08 15:00:00,29.9,29.96,29.89,29.91,90700.0,15.7666,15.7982,15.7613,15.7718,90700.0
2005-03-08 15:30:00,29.9,29.92,29.79,29.81,161000.0,15.7666,15.7771,15.7086,15.7191,161000.0
2005-03-09 09:30:00,29.68,29.83,29.62,29.76,98000.0,15.6506,15.7297,15.6189,15.6928,98000.0
2005-03-09 10:00:00,29.73,29.85,29.71,29.85,116800.0,15.6769,15.7402,15.6664,15.7402,116800.0
2005-03-09 10:30:00,29.85,29.92,29.82,29.85,76200.0,15.7402,15.7771,15.7244,15.7402,76200.0
2005-03-09 11:00:00,29.86,29.86,29.78,29.82,106100.0,15.7455,15.7455,15.7033,15.7244,106100.0
2005-03-09 11:30:00,29.82,29.85,29.79,29.8,54100.0,15.7244,15.7402,15.7086,15.7138,54100.0
2005-03-09 12:00:00,29.8,29.84,29.74,29.75,76800.0,15.7138,15.7349,15.6822,15.6875,76800.0
2005-03-09 12:30:00,29.74,29.77,29.69,29.7,89600.0,15.6822,15.698,15.6558,15.6611,89600.0
2005-03-09 13:00:00,29.7,29.79,29.7,29.78,79300.0,15.6611,15.7086,15.6611,15.7033,79300.0
2005-03-09 13:30:00,29.77,29.8,29.74,29.8,90200.0,15.698,15.7138,15.6822,15.7138,90200.0
2005-03-09 14:00:00,29.79,29.86,29.71,29.73,79100.0,15.7086,15.7455,15.6664,15.6769,79100.0
2005-03-09 14:30:00,29.73,29.75,29.7,29.71,86100.0,15.6769,15.6875,15.6611,15.6664,86100.0
2005-03-09 15:00:00,29.71,29.73,29.66,29.7,104300.0,15.6664,15.6769,15.64,15.6611,104300.0
2005-03-09 15:30:00,29.7,29.71,29.62,29.67,198100.0,15.6611,15.6664,15.6189,15.6453,198100.0
2005-03-10 09:30:00,29.71,29.9,29.71,29.83,113100.0,15.6664,15.7666,15.6664,15.7297,113100.0
2005-03-10 10:00:00,29.81,29.85,29.73,29.74,89500.0,15.7191,15.7402,15.6769,15.6822,89500.0
2005-03-10 10:30:00,29.73,29.77,29.58,29.58,189900.0,15.6769,15.698,15.5978,15.5978,189900.0
2005-03-10 11:00:00,29.58,29.61,29.52,29.53,68800.0,15.5978,15.6137,15.5662,15.5715,68800.0
2005-03-10 11:30:00,29.54,29.57,29.53,29.55,42200.0,15.5767,15.5926,15.5715,15.582,42200.0
2005-03-10 12:00:00,29.55,29.65,29.54,29.63,97000.0,15.582,15.6347,15.5767,15.6242,97000.0
2005-03-10 12:30:00,29.64,29.67,29.61,29.64,110200.0,15.6295,15.6453,15.6137,15.6295,110200.0
2005-03-10 13:00:00,29.62,29.66,29.62,29.65,123300.0,15.6189,15.64,15.6189,15.6347,123300.0
2005-03-10 13:30:00,29.66,29.73,29.65,29.7,109300.0,15.64,15.6769,15.6347,15.6611,109300.0
2005-03-10 14:00:00,29.7,29.7,29.65,29.68,137400.0,15.6611,15.6611,15.6347,15.6506,137400.0
2005-03-10 14:30:00,29.68,29.7,29.64,29.7,99600.0,15.6506,15.6611,15.6295,15.6611,99600.0
2005-03-10 15:00:00,29.69,29.7,29.64,29.68,82500.0,15.6558,15.6611,15.6295,15.6506,82500.0
2005-03-10 15:30:00,29.68,29.7,29.64,29.67,161200.0,15.6506,15.6611,15.6295,15.6453,161200.0
2005-03-11 09:30:00,29.55,29.65,29.46,29.52,189000.0,15.582,15.6347,15.5346,15.5662,189000.0
2005-03-11 10:00:00,29.51,29.55,29.5,29.51,65200.0,15.5609,15.582,15.5557,15.5609,65200.0
2005-03-11 10:30:00,29.52,29.57,29.38,29.46,124100.0,15.5662,15.5926,15.4924,15.5346,124100.0
2005-03-11 11:00:00,29.46,29.47,29.37,29.39,108400.0,15.5346,15.5398,15.4871,15.4976,108400.0
2005-03-11 11:30:00,29.4,29.44,29.38,29.4,112300.0,15.5029,15.524,15.4924,15.5029,112300.0
2005-03-11 12:00:00,29.39,29.52,29.39,29.51,248900.0,15.4976,15.5662,15.4976,15.5609,248900.0
2005-03-11 12:30:00,29.51,29.52,29.35,29.36,82700.0,15.5609,15.5662,15.4766,15.4818,82700.0
2005-03-11 13:00:00,29.38,29.44,29.37,29.41,45800.0,15.4924,15.524,15.4871,15.5082,45800.0
2005-03-11 13:30:00,29.42,29.45,29.34,29.35,74400.0,15.5135,15.5293,15.4713,15.4766,74400.0
2005-03-11 14:00:00,29.36,29.5,29.36,29.48,57500.0,15.4818,15.5557,15.4818,15.5451,57500.0
2005-03-11 14:30:00,29.49,29.53,29.47,29.48,146400.0,15.5504,15.5715,15.5398,15.5451,146400.0
2005-03-11 15:00:00,29.48,29.48,29.4,29.42,108200.0,15.5451,15.5451,15.5029,15.5135,108200.0
2005-03-11 15:30:00,29.41,29.46,29.37,29.42,161900.0,15.5082,15.5346,15.4871,15.5135,161900.0
2005-03-14 09:30:00,29.4,29.55,29.3,29.47,105900.0,15.5029,15.582,15.4502,15.5398,105900.0
2005-03-14 10:00:00,29.47,29.5,29.33,29.39,130000.0,15.5398,15.5557,15.466,15.4976,130000.0
2005-03-14 10:30:00,29.33,29.43,29.3,29.41,282900.0,15.466,15.5187,15.4502,15.5082,282900.0
2005-03-14 11:00:00,29.41,29.43,29.28,29.38,83500.0,15.5082,15.5187,15.4396,15.4924,83500.0
2005-03-14 11:30:00,29.38,29.38,29.26,29.29,55000.0,15.4924,15.4924,15.4291,15.4449,55000.0
2005-03-14 12:00:00,29.29,29.35,29.23,29.3,113000.0,15.4449,15.4766,15.4133,15.4502,113000.0
2005-03-14 12:30:00,29.29,29.44,29.29,29.34,95300.0,15.4449,15.524,15.4449,15.4713,95300.0
2005-03-14 13:00:00,29.34,29.4,29.29,29.3,90400.0,15.4713,15.5029,15.4449,15.4502,90400.0
2005-03-14 13:30:00,29.31,29.31,29.23,29.28,54900.0,15.4555,15.4555,15.4133,15.4396,54900.0
2005-03-14 14:00:00,29.28,29.31,29.25,29.27,91000.0,15.4396,15.4555,15.4238,15.4344,91000.0
2005-03-14 14:30:00,29.28,29.3,29.26,29.28,84100.0,15.4396,15.4502,15.4291,15.4396,84100.0
2005-03-14 15:00:00,29.28,29.34,29.26,29.3,190800.0,15.4396,15.4713,15.4291,15.4502,190800.0
2005-03-14 15:30:00,29.31,29.34,29.22,29.27,191900.0,15.4555,15.4713,15.408,15.4344,191900.0
2005-03-15 09:30:00,29.4,29.57,29.36,29.52,106800.0,15.5029,15.5926,15.4818,15.5662,106800.0
2005-03-15 10:00:00,29.52,29.55,29.45,29.48,68100.0,15.5662,15.582,15.5293,15.5451,68100.0
2005-03-15 10:30:00,29.49,29.62,29.48,29.6,107700.0,15.5504,15.6189,15.5451,15.6084,107700.0
2005-03-15 11:00:00,29.61,29.62,29.48,29.54,321300.0,15.6137,15.6189,15.5451,15.5767,321300.0
2005-03-15 11:30:00,29.54,29.55,29.42,29.49,108800.0,15.5767,15.582,15.5135,15.5504,108800.0
2005-03-15 12:00:00,29.49,29.49,29.4,29.43,84700.0,15.5504,15.5504,15.5029,15.5187,84700.0
2005-03-15 12:30:00,29.43,29.5,29.41,29.5,51100.0,15.5187,15.5557,15.5082,15.5557,51100.0
2005-03-15 13:00:00,29.5,29.5,29.43,29.45,54000.0,15.5557,15.5557,15.5187,15.5293,54000.0
2005-03-15 13:30:00,29.45,29.46,29.4,29.45,43200.0,15.5293,15.5346,15.5029,15.5293,43200.0
2005-03-15 14:00:00,29.44,29.47,29.4,29.41,141700.0,15.524,15.5398,15.5029,15.5082,141700.0
2005-03-15 14:30:00,29.42,29.5,29.39,29.44,123700.0,15.5135,15.5557,15.4976,15.524,123700.0
2005-03-15 15:00:00,29.44,29.45,29.39,29.39,77700.0,15.524,15.5293,15.4976,15.4976,77700.0
2005-03-15 15:30:00,29.39,29.43,29.27,29.31,147300.0,15.4976,15.5187,15.4344,15.4555,147300.0
2005-03-16 09:30:00,29.23,29.42,29.2,29.25,51400.0,15.4133,15.5135,15.3975,15.4238,51400.0
2005-03-16 10:00:00,29.25,29.28,29.1,29.14,48400.0,15.4238,15.4396,15.3447,15.3658,48400.0
2005-03-16 10:30:00,29.14,29.21,29.02,29.12,91300.0,15.3658,15.4027,15.3025,15.3553,91300.0
2005-03-16 11:00:00,29.12,29.23,29.1,29.15,69500.0,15.3553,15.4133,15.3447,15.3711,69500.0
2005-03-16 11:30:00,29.17,29.2,29.12,29.18,37200.0,15.3816,15.3975,15.3553,15.3869,37200.0
2005-03-16 12:00:00,29.18,29.19,29.04,29.04,54500.0,15.3869,15.3922,15.3131,15.3131,54500.0
2005-03-16 12:30:00,29.05,29.15,29.03,29.12,130700.0,15.3184,15.3711,15.3078,15.3553,130700.0
2005-03-16 13:00:00,29.12,29.12,29.04,29.08,37600.0,15.3553,15.3553,15.3131,15.3342,37600.0
2005-03-16 13:30:00,29.07,29.1,29.03,29.04,126000.0,15.3289,15.3447,15.3078,15.3131,126000.0
2005-03-16 14:00:00,29.04,29.12,28.99,29.04,58200.0,15.3131,15.3553,15.2867,15.3131,58200.0
2005-03-16 14:30:00,29.04,29.07,28.98,28.98,76000.0,15.3131,15.3289,15.2815,15.2815,76000.0
2005-03-16 15:00:00,28.99,29.09,28.99,29.06,111300.0,15.2867,15.3395,15.2867,15.3236,111300.0
2005-03-16 15:30:00,29.07,29.1,29.0,29.03,123200.0,15.3289,15.3447,15.292,15.3078,123200.0
2005-03-17 09:30:00,29.04,29.12,28.99,28.99,105200.0,15.3131,15.3553,15.2867,15.2867,105200.0
2005-03-17 10:00:00,29.0,29.01,28.9,29.0,87200.0,15.292,15.2973,15.2393,15.292,87200.0
2005-03-17 10:30:00,28.99,29.0,28.79,28.99,91200.0,15.2867,15.292,15.1813,15.2867,91200.0
2005-03-17 11:00:00,28.98,29.08,28.98,28.99,76000.0,15.2815,15.3342,15.2815,15.2867,76000.0
2005-03-17 11:30:00,28.99,29.01,28.91,28.93,89200.0,15.2867,15.2973,15.2445,15.2551,89200.0
2005-03-17 12:00:00,28.93,29.05,28.91,29.05,66200.0,15.2551,15.3184,15.2445,15.3184,66200.0
2005-03-17 12:30:00,29.04,29.12,28.97,28.99,89900.0,15.3131,15.3553,15.2762,15.2867,89900.0
2005-03-17 13:00:00,28.99,28.99,28.94,28.97,48500.0,15.2867,15.2867,15.2604,15.2762,48500.0
2005-03-17 13:30:00,28.97,29.0,28.97,28.97,141100.0,15.2762,15.292,15.2762,15.2762,141100.0
2005-03-17 14:00:00,28.97,28.99,28.92,28.94,627900.0,15.2762,15.2867,15.2498,15.2604,627900.0
2005-03-17 14:30:00,28.95,28.97,28.92,28.95,68600.0,15.2656,15.2762,15.2498,15.2656,68600.0
2005-03-17 15:00:00,28.95,29.02,28.93,29.0,168100.0,15.2656,15.3025,15.2551,15.292,168100.0
2005-03-17 15:30:00,29.0,29.0,28.94,28.97,218200.0,15.292,15.292,15.2604,15.2762,218200.0
2005-03-18 09:30:00,28.96,29.06,28.76,28.76,530200.0,15.2709,15.3236,15.1654,15.1654,530200.0
2005-03-18 10:00:00,28.76,28.8,28.66,28.74,110000.0,15.1654,15.1865,15.1127,15.1549,110000.0
2005-03-18 10:30:00,28.75,28.78,28.65,28.74,164000.0,15.1602,15.176,15.1074,15.1549,164000.0
2005-03-18 11:00:00,28.75,28.93,28.75,28.86,90000.0,15.1602,15.2551,15.1602,15.2182,90000.0
2005-03-18 11:30:00,28.84,28.91,28.81,28.85,90200.0,15.2076,15.2445,15.1918,15.2129,90200.0
2005-03-18 12:00:00,28.86,28.88,28.8,28.8,36400.0,15.2182,15.2287,15.1865,15.1865,36400.0
2005-03-18 12:30:00,28.81,28.89,28.8,28.89,311500.0,15.1918,15.234,15.1865,15.234,311500.0
2005-03-18 13:00:00,28.88,28.93,28.86,28.93,93200.0,15.2287,15.2551,15.2182,15.2551,93200.0
2005-03-18 13:30:00,28.93,29.02,28.92,29.02,182200.0,15.2551,15.3025,15.2498,15.3025,182200.0
2005-03-18 14:00:00,29.03,29.04,28.99,29.0,154200.0,15.3078,15.3131,15.2867,15.292,154200.0
2005-03-18 14:30:00,29.0,29.07,28.95,28.96,121500.0,15.292,15.3289,15.2656,15.2709,121500.0
2005-03-18 15:00:00,28.97,29.04,28.97,29.0,172100.0,15.2762,15.3131,15.2762,15.292,172100.0
2005-03-18 15:30:00,29.0,29.12,29.0,29.05,253900.0,15.292,15.3553,15.292,15.3184,253900.0
2005-03-21 09:30:00,29.1,29.12,28.99,29.09,102800.0,15.3447,15.3553,15.2867,15.3395,102800.0
2005-03-21 10:00:00,29.08,29.14,29.05,29.07,87000.0,15.3342,15.3658,15.3184,15.3289,87000.0
2005-03-21 10:30:00,29.06,29.16,29.02,29.13,146000.0,15.3236,15.3764,15.3025,15.3605,146000.0
2005-03-21 11:00:00,29.14,29.16,29.1,29.12,61400.0,15.3658,15.3764,15.3447,15.3553,61400.0
2005-03-21 11:30:00,29.12,29.25,29.12,29.22,93000.0,15.3553,15.4238,15.3553,15.408,93000.0
2005-03-21 12:00:00,29.22,29.3,29.2,29.3,94200.0,15.408,15.4502,15.3975,15.4502,94200.0
2005-03-21 12:30:00,29.3,29.34,29.26,29.32,86700.0,15.4502,15.4713,15.4291,15.4607,86700.0
2005-03-21 13:00:00,29.32,29.34,29.29,29.29,86000.0,15.4607,15.4713,15.4449,15.4449,86000.0
2005-03-21 13:30:00,29.29,29.35,29.25,29.3,78300.0,15.4449,15.4766,15.4238,15.4502,78300.0
2005-03-21 14:00:00,29.3,29.3,29.21,29.26,82300.0,15.4502,15.4502,15.4027,15.4291,82300.0
2005-03-21 14:30:00,29.26,29.35,29.25,29.31,70200.0,15.4291,15.4766,15.4238,15.4555,70200.0
2005-03-21 15:00:00,29.31,29.4,29.3,29.31,92900.0,15.4555,15.5029,15.4502,15.4555,92900.0
2005-03-21 15:30:00,29.31,29.33,29.25,29.27,173400.0,15.4555,15.466,15.4238,15.4344,173400.0
2005-03-22 09:30:00,29.27,29.43,29.15,29.24,101400.0,15.4344,15.5187,15.3711,15.4186,101400.0
2005-03-22 10:00:00,29.24,29.37,29.21,29.31,115900.0,15.4186,15.4871,15.4027,15.4555,115900.0
2005-03-22 10:30:00,29.3,29.4,29.29,29.4,90000.0,15.4502,15.5029,15.4449,15.5029,90000.0
2005-03-22 11:00:00,29.4,29.51,29.4,29.42,139700.0,15.5029,15.5609,15.5029,15.5135,139700.0
2005-03-22 11:30:00,29.42,29.62,29.41,29.57,155500.0,15.5135,15.6189,15.5082,15.5926,155500.0
2005-03-22 12:00:00,29.56,29.59,29.5,29.54,122100.0,15.5873,15.6031,15.5557,15.5767,122100.0
2005-03-22 12:30:00,29.54,29.55,29.52,29.53,34200.0,15.5767,15.582,15.5662,15.5715,34200.0
2005-03-22 13:00:00,29.52,29.55,29.51,29.55,54200.0,15.5662,15.582,15.5609,15.582,54200.0
2005-03-22 13:30:00,29.54,29.6,29.53,29.59,97600.0,15.5767,15.6084,15.5715,15.6031,97600.0
2005-03-22 14:00:00,29.59,29.62,29.47,29.47,268800.0,15.6031,15.6189,15.5398,15.5398,268800.0
2005-03-22 14:30:00,29.47,29.54,29.35,29.41,207600.0,15.5398,15.5767,15.4766,15.5082,207600.0
2005-03-22 15:00:00,29.4,29.41,29.35,29.41,253500.0,15.5029,15.5082,15.4766,15.5082,253500.0
2005-03-22 15:30:00,29.41,29.41,29.34,29.37,251400.0,15.5082,15.5082,15.4713,15.4871,251400.0
2005-03-23 09:30:00,29.5,29.72,29.48,29.52,173800.0,15.5557,15.6717,15.5451,15.5662,173800.0
2005-03-23 10:00:00,29.52,29.66,29.52,29.62,145800.0,15.5662,15.64,15.5662,15.6189,145800.0
2005-03-23 10:30:00,29.63,29.67,29.4,29.55,159500.0,15.6242,15.6453,15.5029,15.582,159500.0
2005-03-23 11:00:00,29.52,29.55,29.44,29.52,206300.0,15.5662,15.582,15.524,15.5662,206300.0
2005-03-23 11:30:00,29.5,29.5,29.39,29.44,113100.0,15.5557,15.5557,15.4976,15.524,113100.0
2005-03-23 12:00:00,29.44,29.58,29.43,29.51,167400.0,15.524,15.5978,15.5187,15.5609,167400.0
2005-03-23 12:30:00,29.51,29.51,29.45,29.49,78000.0,15.5609,15.5609,15.5293,15.5504,78000.0
2005-03-23 13:00:00,29.48,29.51,29.39,29.39,66300.0,15.5451,15.5609,15.4976,15.4976,66300.0
2005-03-23 13:30:00,29.39,29.48,29.38,29.47,48900.0,15.4976,15.5451,15.4924,15.5398,48900.0
2005-03-23 14:00:00,29.47,29.47,29.41,29.44,70500.0,15.5398,15.5398,15.5082,15.524,70500.0
2005-03-23 14:30:00,29.44,29.48,29.4,29.42,89500.0,15.524,15.5451,15.5029,15.5135,89500.0
2005-03-23 15:00:00,29.42,29.45,29.24,29.34,134200.0,15.5135,15.5293,15.4186,15.4713,134200.0
2005-03-23 15:30:00,29.34,29.4,29.31,29.33,111700.0,15.4713,15.5029,15.4555,15.466,111700.0
2005-03-24 09:30:00,29.25,29.32,29.11,29.2,151600.0,15.4238,15.4607,15.35,15.3975,151600.0
2005-03-24 10:00:00,29.2,29.32,29.18,29.3,69300.0,15.3975,15.4607,15.3869,15.4502,69300.0
2005-03-24 10:30:00,29.3,29.34,29.18,29.26,92800.0,15.4502,15.4713,15.3869,15.4291,92800.0
2005-03-24 11:00:00,29.26,29.26,29.12,29.23,59000.0,15.4291,15.4291,15.3553,15.4133,59000.0
2005-03-24 11:30:00,29.24,29.31,29.21,29.23,36400.0,15.4186,15.4555,15.4027,15.4133,36400.0
2005-03-24 12:00:00,29.22,29.31,29.22,29.29,23900.0,15.408,15.4555,15.408,15.4449,23900.0
2005-03-24 12:30:00,29.28,29.38,29.27,29.35,29300.0,15.4396,15.4924,15.4344,15.4766,29300.0
2005-03-24 13:00:00,29.35,29.38,29.33,29.33,62700.0,15.4766,15.4924,15.466,15.466,62700.0
2005-03-24 13:30:00,29.33,29.35,29.22,29.25,43300.0,15.466,15.4766,15.408,15.4238,43300.0
2005-03-24 14:00:00,29.27,29.27,29.17,29.18,85400.0,15.4344,15.4344,15.3816,15.3869,85400.0
2005-03-24 14:30:00,29.18,29.18,29.1,29.12,112700.0,15.3869,15.3869,15.3447,15.3553,112700.0
2005-03-24 15:00:00,29.12,29.19,29.08,29.09,191200.0,15.3553,15.3922,15.3342,15.3395,191200.0
2005-03-24 15:30:00,29.09,29.12,29.06,29.1,135400.0,15.3395,15.3553,15.3236,15.3447,135400.0
2005-03-28 09:30:00,29.3,29.4,29.25,29.35,99200.0,15.4502,15.5029,15.4238,15.4766,99200.0
2005-03-28 10:00:00,29.37,29.4,29.25,29.28,74800.0,15.4871,15.5029,15.4238,15.4396,74800.0
2005-03-28 10:30:00,29.26,29.4,29.23,29.38,57900.0,15.4291,15.5029,15.4133,15.4924,57900.0
2005-03-28 11:00:00,29.37,29.38,29.31,29.32,40900.0,15.4871,15.4924,15.4555,15.4607,40900.0
2005-03-28 11:30:00,29.32,29.34,29.24,29.28,49400.0,15.4607,15.4713,15.4186,15.4396,49400.0
2005-03-28 12:00:00,29.28,29.33,29.26,29.33,43100.0,15.4396,15.466,15.4291,15.466,43100.0
2005-03-28 12:30:00,29.32,29.37,29.3,29.32,50300.0,15.4607,15.4871,15.4502,15.4607,50300.0
2005-03-28 13:00:00,29.31,29.31,29.26,29.3,45900.0,15.4555,15.4555,15.4291,15.4502,45900.0
2005-03-28 13:30:00,29.3,29.39,29.29,29.37,64800.0,15.4502,15.4976,15.4449,15.4871,64800.0
2005-03-28 14:00:00,29.37,29.38,29.29,29.36,60800.0,15.4871,15.4924,15.4449,15.4818,60800.0
2005-03-28 14:30:00,29.36,29.4,29.35,29.39,63100.0,15.4818,15.5029,15.4766,15.4976,63100.0
2005-03-28 15:00:00,29.38,29.41,29.33,29.34,66800.0,15.4924,15.5082,15.466,15.4713,66800.0
2005-03-28 15:30:00,29.34,29.35,29.21,29.24,126000.0,15.4713,15.4766,15.4027,15.4186,126000.0
2005-03-29 09:30:00,29.25,29.41,29.25,29.35,110800.0,15.4238,15.5082,15.4238,15.4766,110800.0
2005-03-29 10:00:00,29.35,29.4,29.31,29.39,92800.0,15.4766,15.5029,15.4555,15.4976,92800.0
2005-03-29 10:30:00,29.4,29.48,29.39,29.39,79700.0,15.5029,15.5451,15.4976,15.4976,79700.0
2005-03-29 11:00:00,29.39,29.48,29.39,29.44,141800.0,15.4976,15.5451,15.4976,15.524,141800.0
2005-03-29 11:30:00,29.44,29.44,29.42,29.44,39800.0,15.524,15.524,15.5135,15.524,39800.0
2005-03-29 12:00:00,29.44,29.45,29.41,29.42,73800.0,15.524,15.5293,15.5082,15.5135,73800.0
2005-03-29 12:30:00,29.42,29.44,29.4,29.44,71200.0,15.5135,15.524,15.5029,15.524,71200.0
2005-03-29 13:00:00,29.44,29.45,29.23,29.27,61100.0,15.524,15.5293,15.4133,15.4344,61100.0
2005-03-29 13:30:00,29.27,29.32,29.25,29.28,46800.0,15.4344,15.4607,15.4238,15.4396,46800.0
2005-03-29 14:00:00,29.3,29.3,29.2,29.21,182900.0,15.4502,15.4502,15.3975,15.4027,182900.0
2005-03-29 14:30:00,29.22,29.28,29.18,29.18,129700.0,15.408,15.4396,15.3869,15.3869,129700.0
2005-03-29 15:00:00,29.16,29.24,29.15,29.21,125800.0,15.3764,15.4186,15.3711,15.4027,125800.0
2005-03-29 15:30:00,29.21,29.25,28.99,29.11,211200.0,15.4027,15.4238,15.2867,15.35,211200.0
2005-03-30 09:30:00,29.1,29.15,29.03,29.06,137200.0,15.3447,15.3711,15.3078,15.3236,137200.0
2005-03-30 10:00:00,29.06,29.06,28.9,28.99,111600.0,15.3236,15.3236,15.2393,15.2867,111600.0
2005-03-30 10:30:00,29.0,29.04,28.96,28.96,133200.0,15.292,15.3131,15.2709,15.2709,133200.0
2005-03-30 11:00:00,28.96,29.08,28.93,29.02,158200.0,15.2709,15.3342,15.2551,15.3025,158200.0
2005-03-30 11:30:00,29.02,29.15,29.0,29.15,77300.0,15.3025,15.3711,15.292,15.3711,77300.0
2005-03-30 12:00:00,29.15,29.29,29.12,29.28,146200.0,15.3711,15.4449,15.3553,15.4396,146200.0
2005-03-30 12:30:00,29.26,29.3,29.2,29.27,64200.0,15.4291,15.4502,15.3975,15.4344,64200.0
2005-03-30 13:00:00,29.25,29.3,29.24,29.27,47300.0,15.4238,15.4502,15.4186,15.4344,47300.0
2005-03-30 13:30:00,29.28,29.35,29.23,29.35,63600.0,15.4396,15.4766,15.4133,15.4766,63600.0
2005-03-30 14:00:00,29.35,29.38,29.26,29.27,68100.0,15.4766,15.4924,15.4291,15.4344,68100.0
2005-03-30 14:30:00,29.27,29.32,29.2,29.21,98300.0,15.4344,15.4607,15.3975,15.4027,98300.0
2005-03-30 15:00:00,29.21,29.26,29.2,29.25,143500.0,15.4027,15.4291,15.3975,15.4238,143500.0
2005-03-30 15:30:00,29.25,29.27,29.2,29.2,177900.0,15.4238,15.4344,15.3975,15.3975,177900.0
2005-03-31 09:30:00,29.17,29.22,29.0,29.19,173700.0,15.3816,15.408,15.292,15.3922,173700.0
2005-03-31 10:00:00,29.19,29.2,29.03,29.2,133500.0,15.3922,15.3975,15.3078,15.3975,133500.0
2005-03-31 10:30:00,29.2,29.21,28.98,29.01,179800.0,15.3975,15.4027,15.2815,15.2973,179800.0
2005-03-31 11:00:00,29.01,29.16,28.99,29.15,87900.0,15.2973,15.3764,15.2867,15.3711,87900.0
2005-03-31 11:30:00,29.15,29.15,28.99,29.01,48400.0,15.3711,15.3711,15.2867,15.2973,48400.0
2005-03-31 12:00:00,29.01,29.02,28.91,28.93,64800.0,15.2973,15.3025,15.2445,15.2551,64800.0
2005-03-31 12:30:00,28.93,29.0,28.92,28.97,79800.0,15.2551,15.292,15.2498,15.2762,79800.0
2005-03-31 13:00:00,28.98,29.05,28.97,29.03,73300.0,15.2815,15.3184,15.2762,15.3078,73300.0
2005-03-31 13:30:00,29.03,29.05,28.99,29.02,86800.0,15.3078,15.3184,15.2867,15.3025,86800.0
2005-03-31 14:00:00,29.02,29.04,28.97,29.02,95600.0,15.3025,15.3131,15.2762,15.3025,95600.0
2005-03-31 14:30:00,29.03,29.04,28.96,28.98,103100.0,15.3078,15.3131,15.2709,15.2815,103100.0
2005-03-31 15:00:00,28.99,29.02,28.96,28.96,177700.0,15.2867,15.3025,15.2709,15.2709,177700.0
2005-03-31 15:30:00,28.96,28.98,28.8,28.85,389400.0,15.2709,15.2815,15.1865,15.2129,389400.0
2005-04-01 09:30:00,28.86,28.9,28.71,28.77,229400.0,15.2182,15.2393,15.1391,15.1707,229400.0
2005-04-01 10:00:00,28.76,28.94,28.71,28.79,209500.0,15.1654,15.2604,15.1391,15.1813,209500.0
2005-04-01 10:30:00,28.79,28.89,28.7,28.77,102900.0,15.1813,15.234,15.1338,15.1707,102900.0
2005-04-01 11:00:00,28.77,28.85,28.73,28.82,95800.0,15.1707,15.2129,15.1496,15.1971,95800.0
2005-04-01 11:30:00,28.83,28.91,28.82,28.9,66800.0,15.2024,15.2445,15.1971,15.2393,66800.0
2005-04-01 12:00:00,28.9,28.91,28.81,28.82,75400.0,15.2393,15.2445,15.1918,15.1971,75400.0
2005-04-01 12:30:00,28.83,28.85,28.75,28.76,55600.0,15.2024,15.2129,15.1602,15.1654,55600.0
2005-04-01 13:00:00,28.75,28.83,28.73,28.83,71800.0,15.1602,15.2024,15.1496,15.2024,71800.0
2005-04-01 13:30:00,28.82,28.85,28.74,28.81,65500.0,15.1971,15.2129,15.1549,15.1918,65500.0
2005-04-01 14:00:00,28.82,28.85,28.77,28.8,64600.0,15.1971,15.2129,15.1707,15.1865,64600.0
2005-04-01 14:30:00,28.79,28.9,28.77,28.89,127100.0,15.1813,15.2393,15.1707,15.234,127100.0
2005-04-01 15:00:00,28.89,28.91,28.83,28.85,158400.0,15.234,15.2445,15.2024,15.2129,158400.0
2005-04-01 15:30:00,28.84,28.95,28.84,28.89,350800.0,15.2076,15.2656,15.2076,15.234,350800.0
2005-04-04 09:30:00,28.92,29.04,28.8,29.01,156700.0,15.2498,15.3131,15.1865,15.2973,156700.0
2005-04-04 10:00:00,29.01,29.07,28.92,29.06,196700.0,15.2973,15.3289,15.2498,15.3236,196700.0
2005-04-04 10:30:00,29.06,29.28,28.97,29.27,184100.0,15.3236,15.4396,15.2762,15.4344,184100.0
2005-04-04 11:00:00,29.27,29.3,28.98,29.05,96700.0,15.4344,15.4502,15.2815,15.3184,96700.0
2005-04-04 11:30:00,29.05,29.1,29.01,29.08,43100.0,15.3184,15.3447,15.2973,15.3342,43100.0
2005-04-04 12:00:00,29.08,29.08,28.92,28.93,38900.0,15.3342,15.3342,15.2498,15.2551,38900.0
2005-04-04 12:30:00,28.94,29.1,28.92,29.04,89400.0,15.2604,15.3447,15.2498,15.3131,89400.0
2005-04-04 13:00:00,29.04,29.09,28.96,29.09,74100.0,15.3131,15.3395,15.2709,15.3395,74100.0
2005-04-04 13:30:00,29.09,29.23,29.06,29.19,154400.0,15.3395,15.4133,15.3236,15.3922,154400.0
2005-04-04 14:00:00,29.2,29.25,29.15,29.22,75300.0,15.3975,15.4238,15.3711,15.408,75300.0
2005-04-04 14:30:00,29.23,29.27,29.17,29.18,147100.0,15.4133,15.4344,15.3816,15.3869,147100.0
2005-04-04 15:00:00,29.16,29.37,29.16,29.3,481700.0,15.3764,15.4871,15.3764,15.4502,481700.0
2005-04-04 15:30:00,29.29,29.33,29.13,29.18,190000.0,15.4449,15.466,15.3605,15.3869,190000.0
2005-04-05 09:30:00,29.18,29.18,29.01,29.12,49000.0,15.3869,15.3869,15.2973,15.3553,49000.0
2005-04-05 10:00:00,29.13,29.2,29.03,29.18,145100.0,15.3605,15.3975,15.3078,15.3869,145100.0
2005-04-05 10:30:00,29.18,29.28,29.17,29.17,121600.0,15.3869,15.4396,15.3816,15.3816,121600.0
2005-04-05 11:00:00,29.17,29.34,29.14,29.34,111100.0,15.3816,15.4713,15.3658,15.4713,111100.0
2005-04-05 11:30:00,29.34,29.4,29.31,29.31,139900.0,15.4713,15.5029,15.4555,15.4555,139900.0
2005-04-05 12:00:00,29.33,29.43,29.32,29.42,74600.0,15.466,15.5187,15.4607,15.5135,74600.0
2005-04-05 12:30:00,29.42,29.45,29.4,29.41,43400.0,15.5135,15.5293,15.5029,15.5082,43400.0
2005-04-05 13:00:00,29.42,29.44,29.37,29.39,45100.0,15.5135,15.524,15.4871,15.4976,45100.0
2005-04-05 13:30:00,29.39,29.4,29.29,29.3,63600.0,15.4976,15.5029,15.4449,15.4502,63600.0
2005-04-05 14:00:00,29.3,29.36,29.24,29.33,106700.0,15.4502,15.4818,15.4186,15.466,106700.0
2005-04-05 14:30:00,29.34,29.43,29.32,29.39,115300.0,15.4713,15.5187,15.4607,15.4976,115300.0
2005-04-05 15:00:00,29.4,29.54,29.4,29.52,185100.0,15.5029,15.5767,15.5029,15.5662,185100.0
2005-04-05 15:30:00,29.52,29.61,29.52,29.52,220700.0,15.5662,15.6137,15.5662,15.5662,220700.0
2005-04-06 09:30:00,29.55,29.63,29.5,29.61,186000.0,15.582,15.6242,15.5557,15.6137,186000.0
2005-04-06 10:00:00,29.61,29.68,29.6,29.64,175000.0,15.6137,15.6506,15.6084,15.6295,175000.0
2005-04-06 10:30:00,29.64,29.68,29.56,29.62,77300.0,15.6295,15.6506,15.5873,15.6189,77300.0
2005-04-06 11:00:00,29.61,29.66,29.59,29.62,77500.0,15.6137,15.64,15.6031,15.6189,77500.0
2005-04-06 11:30:00,29.64,29.64,29.58,29.6,124800.0,15.6295,15.6295,15.5978,15.6084,124800.0
2005-04-06 12:00:00,29.59,29.6,29.52,29.58,64100.0,15.6031,15.6084,15.5662,15.5978,64100.0
2005-04-06 12:30:00,29.58,29.6,29.49,29.49,66500.0,15.5978,15.6084,15.5504,15.5504,66500.0
2005-04-06 13:00:00,29.48,29.54,29.46,29.5,81400.0,15.5451,15.5767,15.5346,15.5557,81400.0
2005-04-06 13:30:00,29.49,29.5,29.33,29.39,122900.0,15.5504,15.5557,15.466,15.4976,122900.0
2005-04-06 14:00:00,29.38,29.55,29.35,29.55,67400.0,15.4924,15.582,15.4766,15.582,67400.0
2005-04-06 14:30:00,29.55,29.63,29.51,29.6,111800.0,15.582,15.6242,15.5609,15.6084,111800.0
2005-04-06 15:00:00,29.58,29.62,29.51,29.55,104500.0,15.5978,15.6189,15.5609,15.582,104500.0
2005-04-06 15:30:00,29.55,29.55,29.45,29.48,143900.0,15.582,15.582,15.5293,15.5451,143900.0
2005-04-07 09:30:00,29.5,29.67,29.5,29.65,89400.0,15.5557,15.6453,15.5557,15.6347,89400.0
2005-04-07 10:00:00,29.65,29.77,29.61,29.76,119200.0,15.6347,15.698,15.6137,15.6928,119200.0
2005-04-07 10:30:00,29.78,29.81,29.72,29.73,91400.0,15.7033,15.7191,15.6717,15.6769,91400.0
2005-04-07 11:00:00,29.74,29.8,29.71,29.76,52700.0,15.6822,15.7138,15.6664,15.6928,52700.0
2005-04-07 11:30:00,29.76,29.76,29.7,29.73,75100.0,15.6928,15.6928,15.6611,15.6769,75100.0
2005-04-07 12:00:00,29.72,29.79,29.71,29.78,73000.0,15.6717,15.7086,15.6664,15.7033,73000.0
2005-04-07 12:30:00,29.79,29.84,29.77,29.8,62100.0,15.7086,15.7349,15.698,15.7138,62100.0
2005-04-07 13:00:00,29.79,29.8,29.74,29.77,64700.0,15.7086,15.7138,15.6822,15.698,64700.0
2005-04-07 13:30:00,29.77,29.77,29.7,29.77,54800.0,15.698,15.698,15.6611,15.698,54800.0
2005-04-07 14:00:00,29.77,29.84,29.74,29.84,234900.0,15.698,15.7349,15.6822,15.7349,234900.0
2005-04-07 14:30:00,29.84,29.89,29.81,29.85,205400.0,15.7349,15.7613,15.7191,15.7402,205400.0
2005-04-07 15:00:00,29.85,29.85,29.79,29.8,179500.0,15.7402,15.7402,15.7086,15.7138,179500.0
2005-04-07 15:30:00,29.8,29.8,29.66,29.7,260600.0,15.7138,15.7138,15.64,15.6611,260600.0
2005-04-08 09:30:00,29.8,29.8,29.62,29.7,122600.0,15.7138,15.7138,15.6189,15.6611,122600.0
2005-04-08 10:00:00,29.7,29.71,29.55,29.55,113100.0,15.6611,15.6664,15.582,15.582,113100.0
2005-04-08 10:30:00,29.55,29.68,29.54,29.67,90400.0,15.582,15.6506,15.5767,15.6453,90400.0
2005-04-08 11:00:00,29.66,29.66,29.56,29.56,66400.0,15.64,15.64,15.5873,15.5873,66400.0
2005-04-08 11:30:00,29.56,29.61,29.53,29.55,78700.0,15.5873,15.6137,15.5715,15.582,78700.0
2005-04-08 12:00:00,29.55,29.6,29.54,29.57,63000.0,15.582,15.6084,15.5767,15.5926,63000.0
2005-04-08 12:30:00,29.57,29.66,29.57,29.64,73900.0,15.5926,15.64,15.5926,15.6295,73900.0
2005-04-08 13:00:00,29.63,29.74,29.62,29.65,95300.0,15.6242,15.6822,15.6189,15.6347,95300.0
2005-04-08 13:30:00,29.65,29.68,29.64,29.67,58000.0,15.6347,15.6506,15.6295,15.6453,58000.0
2005-04-08 14:00:00,29.66,29.67,29.6,29.64,77800.0,15.64,15.6453,15.6084,15.6295,77800.0
2005-04-08 14:30:00,29.64,29.67,29.57,29.61,73600.0,15.6295,15.6453,15.5926,15.6137,73600.0
2005-04-08 15:00:00,29.6,29.64,29.55,29.58,102600.0,15.6084,15.6295,15.582,15.5978,102600.0
2005-04-08 15:30:00,29.57,29.62,29.55,29.55,325700.0,15.5926,15.6189,15.582,15.582,325700.0
2005-04-11 09:30:00,29.62,29.71,29.58,29.65,75600.0,15.6189,15.6664,15.5978,15.6347,75600.0
2005-04-11 10:00:00,29.65,29.73,29.6,29.71,91400.0,15.6347,15.6769,15.6084,15.6664,91400.0
2005-04-11 10:30:00,29.71,29.75,29.68,29.7,96700.0,15.6664,15.6875,15.6506,15.6611,96700.0
2005-04-11 11:00:00,29.7,29.71,29.65,29.7,81000.0,15.6611,15.6664,15.6347,15.6611,81000.0
2005-04-11 11:30:00,29.71,29.71,29.64,29.7,44500.0,15.6664,15.6664,15.6295,15.6611,44500.0
2005-04-11 12:00:00,29.71,29.75,29.7,29.74,49300.0,15.6664,15.6875,15.6611,15.6822,49300.0
2005-04-11 12:30:00,29.73,29.75,29.7,29.74,30700.0,15.6769,15.6875,15.6611,15.6822,30700.0
2005-04-11 13:00:00,29.74,29.75,29.73,29.74,55500.0,15.6822,15.6875,15.6769,15.6822,55500.0
2005-04-11 13:30:00,29.75,29.8,29.74,29.76,91600.0,15.6875,15.7138,15.6822,15.6928,91600.0
2005-04-11 14:00:00,29.77,29.77,29.72,29.72,63600.0,15.698,15.698,15.6717,15.6717,63600.0
2005-04-11 14:30:00,29.73,29.78,29.71,29.78,70300.0,15.6769,15.7033,15.6664,15.7033,70300.0
2005-04-11 15:00:00,29.78,29.78,29.7,29.7,109200.0,15.7033,15.7033,15.6611,15.6611,109200.0
2005-04-11 15:30:00,29.71,29.79,29.69,29.78,129900.0,15.6664,15.7086,15.6558,15.7033,129900.0
2005-04-12 09:30:00,29.7,29.72,29.65,29.67,40900.0,15.6611,15.6717,15.6347,15.6453,40900.0
2005-04-12 10:00:00,29.68,29.71,29.6,29.71,71000.0,15.6506,15.6664,15.6084,15.6664,71000.0
2005-04-12 10:30:00,29.71,29.72,29.56,29.63,41400.0,15.6664,15.6717,15.5873,15.6242,41400.0
2005-04-12 11:00:00,29.65,29.73,29.61,29.71,50600.0,15.6347,15.6769,15.6137,15.6664,50600.0
2005-04-12 11:30:00,29.72,29.76,29.71,29.72,34300.0,15.6717,15.6928,15.6664,15.6717,34300.0
2005-04-12 12:00:00,29.73,29.77,29.72,29.76,39900.0,15.6769,15.698,15.6717,15.6928,39900.0
2005-04-12 12:30:00,29.76,29.77,29.72,29.72,20300.0,15.6928,15.698,15.6717,15.6717,20300.0
2005-04-12 13:00:00,29.73,29.75,29.71,29.74,42600.0,15.6769,15.6875,15.6664,15.6822,42600.0
2005-04-12 13:30:00,29.73,29.74,29.71,29.73,46400.0,15.6769,15.6822,15.6664,15.6769,46400.0
2005-04-12 14:00:00,29.74,29.95,29.71,29.91,195700.0,15.6822,15.7929,15.6664,15.7718,195700.0
2005-04-12 14:30:00,29.91,30.0,29.86,29.98,165300.0,15.7718,15.8193,15.7455,15.8088,165300.0
2005-04-12 15:00:00,29.93,30.0,29.92,29.95,116300.0,15.7824,15.8193,15.7771,15.7929,116300.0
2005-04-12 15:30:00,29.95,29.96,29.88,29.9,348400.0,15.7929,15.7982,15.756,15.7666,348400.0
2005-04-13 09:30:00,29.83,29.9,29.7,29.75,81700.0,15.7297,15.7666,15.6611,15.6875,81700.0
2005-04-13 10:00:00,29.75,29.78,29.7,29.74,68400.0,15.6875,15.7033,15.6611,15.6822,68400.0
2005-04-13 10:30:00,29.75,29.78,29.71,29.74,111500.0,15.6875,15.7033,15.6664,15.6822,111500.0
2005-04-13 11:00:00,29.73,29.75,29.7,29.72,47400.0,15.6769,15.6875,15.6611,15.6717,47400.0
2005-04-13 11:30:00,29.71,29.75,29.7,29.71,87300.0,15.6664,15.6875,15.6611,15.6664,87300.0
2005-04-13 12:00:00,29.7,29.75,29.69,29.74,57600.0,15.6611,15.6875,15.6558,15.6822,57600.0
2005-04-13 12:30:00,29.74,29.77,29.71,29.75,50900.0,15.6822,15.698,15.6664,15.6875,50900.0
2005-04-13 13:00:00,29.75,29.76,29.65,29.66,77900.0,15.6875,15.6928,15.6347,15.64,77900.0
2005-04-13 13:30:00,29.66,29.67,29.47,29.49,81900.0,15.64,15.6453,15.5398,15.5504,81900.0
2005-04-13 14:00:00,29.49,29.55,29.45,29.47,136900.0,15.5504,15.582,15.5293,15.5398,136900.0
2005-04-13 14:30:00,29.47,29.48,29.35,29.4,98900.0,15.5398,15.5451,15.4766,15.5029,98900.0
2005-04-13 15:00:00,29.42,29.42,29.22,29.28,193700.0,15.5135,15.5135,15.408,15.4396,193700.0
2005-04-13 15:30:00,29.28,29.3,29.15,29.24,406100.0,15.4396,15.4502,15.3711,15.4186,406100.0
2005-04-14 09:30:00,29.2,29.31,28.92,28.96,195800.0,15.3975,15.4555,15.2498,15.2709,195800.0
2005-04-14 10:00:00,28.97,29.05,28.92,28.95,198200.0,15.2762,15.3184,15.2498,15.2656,198200.0
2005-04-14 10:30:00,28.96,29.09,28.86,29.0,235400.0,15.2709,15.3395,15.2182,15.292,235400.0
2005-04-14 11:00:00,29.0,29.04,28.9,29.03,168700.0,15.292,15.3131,15.2393,15.3078,168700.0
2005-04-14 11:30:00,29.03,29.08,28.94,28.95,156500.0,15.3078,15.3342,15.2604,15.2656,156500.0
2005-04-14 12:00:00,28.95,28.98,28.88,28.89,157100.0,15.2656,15.2815,15.2287,15.234,157100.0
2005-04-14 12:30:00,28.89,28.92,28.83,28.83,187200.0,15.234,15.2498,15.2024,15.2024,187200.0
2005-04-14 13:00:00,28.83,28.83,28.7,28.71,203600.0,15.2024,15.2024,15.1338,15.1391,203600.0
2005-04-14 13:30:00,28.71,28.87,28.7,28.86,328500.0,15.1391,15.2234,15.1338,15.2182,328500.0
2005-04-14 14:00:00,28.86,28.92,28.8,28.85,177000.0,15.2182,15.2498,15.1865,15.2129,177000.0
2005-04-14 14:30:00,28.85,28.88,28.79,28.84,120000.0,15.2129,15.2287,15.1813,15.2076,120000.0
2005-04-14 15:00:00,28.84,28.96,28.8,28.93,174400.0,15.2076,15.2709,15.1865,15.2551,174400.0
2005-04-14 15:30:00,28.93,28.93,28.8,28.86,231400.0,15.2551,15.2551,15.1865,15.2182,231400.0
2005-04-15 09:30:00,28.6,28.8,28.55,28.73,212200.0,15.0811,15.1865,15.0547,15.1496,212200.0
2005-04-15 10:00:00,28.73,28.81,28.5,28.58,163200.0,15.1496,15.1918,15.0283,15.0705,163200.0
2005-04-15 10:30:00,28.58,28.65,28.52,28.59,113900.0,15.0705,15.1074,15.0389,15.0758,113900.0
2005-04-15 11:00:00,28.59,28.6,28.45,28.5,118400.0,15.0758,15.0811,15.002,15.0283,118400.0
2005-04-15 11:30:00,28.49,28.55,28.46,28.54,99300.0,15.0231,15.0547,15.0072,15.0494,99300.0
2005-04-15 12:00:00,28.55,28.62,28.44,28.53,70100.0,15.0547,15.0916,14.9967,15.0442,70100.0
2005-04-15 12:30:00,28.53,28.57,28.43,28.44,73200.0,15.0442,15.0653,14.9914,14.9967,73200.0
2005-04-15 13:00:00,28.43,28.52,28.42,28.47,96600.0,14.9914,15.0389,14.9862,15.0125,96600.0
2005-04-15 13:30:00,28.46,28.47,28.13,28.25,185300.0,15.0072,15.0125,14.8332,14.8965,185300.0
2005-04-15 14:00:00,28.24,28.39,28.22,28.32,134100.0,14.8912,14.9703,14.8807,14.9334,134100.0
2005-04-15 14:30:00,28.32,28.32,28.21,28.3,205900.0,14.9334,14.9334,14.8754,14.9229,205900.0
2005-04-15 15:00:00,28.29,28.3,28.16,28.23,252000.0,14.9176,14.9229,14.8491,14.886,252000.0
2005-04-15 15:30:00,28.22,28.27,27.96,28.05,401900.0,14.8807,14.9071,14.7436,14.7911,401900.0
2005-04-18 09:30:00,28.07,28.19,27.85,27.88,228700.0,14.8016,14.8649,14.6856,14.7014,228700.0
2005-04-18 10:00:00,27.88,28.04,27.86,27.98,232700.0,14.7014,14.7858,14.6909,14.7541,232700.0
2005-04-18 10:30:00,28.0,28.03,27.94,28.03,159600.0,14.7647,14.7805,14.733,14.7805,159600.0
2005-04-18 11:00:00,28.03,28.06,27.9,27.91,150400.0,14.7805,14.7963,14.712,14.7172,150400.0
2005-04-18 11:30:00,27.91,27.96,27.86,27.96,67700.0,14.7172,14.7436,14.6909,14.7436,67700.0
2005-04-18 12:00:00,27.95,27.99,27.9,27.94,82300.0,14.7383,14.7594,14.712,14.733,82300.0
2005-04-18 12:30:00,27.95,28.14,27.95,28.1,195900.0,14.7383,14.8385,14.7383,14.8174,195900.0
2005-04-18 13:00:00,28.12,28.2,28.11,28.2,116700.0,14.828,14.8701,14.8227,14.8701,116700.0
2005-04-18 13:30:00,28.2,28.22,28.12,28.12,82500.0,14.8701,14.8807,14.828,14.828,82500.0
2005-04-18 14:00:00,28.13,28.15,28.0,28.0,171300.0,14.8332,14.8438,14.7647,14.7647,171300.0
2005-04-18 14:30:00,28.02,28.1,28.02,28.09,83600.0,14.7752,14.8174,14.7752,14.8121,83600.0
2005-04-18 15:00:00,28.1,28.18,28.08,28.18,168700.0,14.8174,14.8596,14.8069,14.8596,168700.0
2005-04-18 15:30:00,28.18,28.23,28.03,28.05,249700.0,14.8596,14.886,14.7805,14.7911,249700.0
2005-04-19 09:30:00,28.07,28.13,27.7,27.83,183000.0,14.8016,14.8332,14.6065,14.675,183000.0
2005-04-19 10:00:00,27.85,28.03,27.83,28.0,152400.0,14.6856,14.7805,14.675,14.7647,152400.0
2005-04-19 10:30:00,28.01,28.03,27.89,27.97,98000.0,14.77,14.7805,14.7067,14.7489,98000.0
2005-04-19 11:00:00,27.97,28.01,27.9,27.97,90000.0,14.7489,14.77,14.712,14.7489,90000.0
2005-04-19 11:30:00,27.97,27.97,27.81,27.93,64900.0,14.7489,14.7489,14.6645,14.7278,64900.0
2005-04-19 12:00:00,27.92,27.96,27.67,27.71,98900.0,14.7225,14.7436,14.5907,14.6118,98900.0
2005-04-19 12:30:00,27.72,27.89,27.71,27.79,96700.0,14.617,14.7067,14.6118,14.654,96700.0
2005-04-19 13:00:00,27.81,27.84,27.71,27.81,69800.0,14.6645,14.6803,14.6118,14.6645,69800.0
2005-04-19 13:30:00,27.82,27.91,27.82,27.89,70900.0,14.6698,14.7172,14.6698,14.7067,70900.0
2005-04-19 14:00:00,27.89,27.89,27.79,27.84,106900.0,14.7067,14.7067,14.654,14.6803,106900.0
2005-04-19 14:30:00,27.85,27.88,27.73,27.79,132900.0,14.6856,14.7014,14.6223,14.654,132900.0
2005-04-19 15:00:00,27.78,27.87,27.74,27.86,165700.0,14.6487,14.6961,14.6276,14.6909,165700.0
2005-04-19 15:30:00,27.86,27.92,27.81,27.86,127500.0,14.6909,14.7225,14.6645,14.6909,127500.0
2005-04-20 09:30:00,27.73,27.81,27.6,27.66,194800.0,14.6223,14.6645,14.5538,14.5854,194800.0
2005-04-20 10:00:00,27.69,27.79,27.67,27.78,116300.0,14.6012,14.654,14.5907,14.6487,116300.0
2005-04-20 10:30:00,27.79,27.79,27.66,27.78,121100.0,14.654,14.654,14.5854,14.6487,121100.0
2005-04-20 11:00:00,27.78,27.89,27.7,27.7,106600.0,14.6487,14.7067,14.6065,14.6065,106600.0
2005-04-20 11:30:00,27.7,27.91,27.68,27.91,94600.0,14.6065,14.7172,14.5959,14.7172,94600.0
2005-04-20 12:00:00,27.9,27.93,27.87,27.9,87700.0,14.712,14.7278,14.6961,14.712,87700.0
2005-04-20 12:30:00,27.9,27.9,27.8,27.84,91200.0,14.712,14.712,14.6592,14.6803,91200.0
2005-04-20 13:00:00,27.85,27.87,27.77,27.77,60300.0,14.6856,14.6961,14.6434,14.6434,60300.0
2005-04-20 13:30:00,27.76,27.87,27.72,27.87,57100.0,14.6381,14.6961,14.617,14.6961,57100.0
2005-04-20 14:00:00,27.87,27.87,27.66,27.68,108700.0,14.6961,14.6961,14.5854,14.5959,108700.0
2005-04-20 14:30:00,27.68,27.82,27.66,27.77,82100.0,14.5959,14.6698,14.5854,14.6434,82100.0
2005-04-20 15:00:00,27.78,27.8,27.58,27.6,146200.0,14.6487,14.6592,14.5432,14.5538,146200.0
2005-04-20 15:30:00,27.6,27.61,27.52,27.56,170500.0,14.5538,14.559,14.5116,14.5327,170500.0
2005-04-21 09:30:00,27.6,27.75,27.52,27.59,172000.0,14.5538,14.6329,14.5116,14.5485,172000.0
2005-04-21 10:00:00,27.58,27.62,27.41,27.48,226000.0,14.5432,14.5643,14.4536,14.4905,226000.0
2005-04-21 10:30:00,27.48,27.5,27.37,27.47,141900.0,14.4905,14.501,14.4325,14.4852,141900.0
2005-04-21 11:00:00,27.45,27.45,27.25,27.27,180700.0,14.4747,14.4747,14.3692,14.3798,180700.0
2005-04-21 11:30:00,27.28,27.3,27.22,27.24,158700.0,14.385,14.3956,14.3534,14.3639,158700.0
2005-04-21 12:00:00,27.24,27.38,27.24,27.38,197700.0,14.3639,14.4378,14.3639,14.4378,197700.0
2005-04-21 12:30:00,27.38,27.39,27.31,27.34,124300.0,14.4378,14.443,14.4008,14.4167,124300.0
2005-04-21 13:00:00,27.36,27.4,27.32,27.39,126100.0,14.4272,14.4483,14.4061,14.443,126100.0
2005-04-21 13:30:00,27.38,27.41,27.33,27.36,126100.0,14.4378,14.4536,14.4114,14.4272,126100.0
2005-04-21 14:00:00,27.37,27.43,27.35,27.37,179000.0,14.4325,14.4641,14.4219,14.4325,179000.0
2005-04-21 14:30:00,27.37,27.4,27.3,27.38,176200.0,14.4325,14.4483,14.3956,14.4378,176200.0
2005-04-21 15:00:00,27.38,27.39,27.18,27.21,222600.0,14.4378,14.443,14.3323,14.3481,222600.0
2005-04-21 15:30:00,27.22,27.43,27.22,27.4,389700.0,14.3534,14.4641,14.3534,14.4483,389700.0
2005-04-22 09:30:00,27.35,27.6,27.35,27.58,140000.0,14.4219,14.5538,14.4219,14.5432,140000.0
2005-04-22 10:00:00,27.59,27.78,27.58,27.59,392900.0,14.5485,14.6487,14.5432,14.5485,392900.0
2005-04-22 10:30:00,27.58,27.61,27.57,27.59,271600.0,14.5432,14.559,14.5379,14.5485,271600.0
2005-04-22 11:00:00,27.58,27.71,27.54,27.66,221100.0,14.5432,14.6118,14.5221,14.5854,221100.0
2005-04-22 11:30:00,27.67,27.67,27.58,27.6,103000.0,14.5907,14.5907,14.5432,14.5538,103000.0
2005-04-22 12:00:00,27.6,27.66,27.52,27.66,74900.0,14.5538,14.5854,14.5116,14.5854,74900.0
2005-04-22 12:30:00,27.66,27.75,27.65,27.73,176100.0,14.5854,14.6329,14.5801,14.6223,176100.0
2005-04-22 13:00:00,27.74,27.75,27.66,27.7,61800.0,14.6276,14.6329,14.5854,14.6065,61800.0
2005-04-22 13:30:00,27.7,27.7,27.62,27.64,90500.0,14.6065,14.6065,14.5643,14.5749,90500.0
2005-04-22 14:00:00,27.65,27.68,27.55,27.62,70200.0,14.5801,14.5959,14.5274,14.5643,70200.0
2005-04-22 14:30:00,27.61,27.61,27.45,27.49,97700.0,14.559,14.559,14.4747,14.4958,97700.0
2005-04-22 15:00:00,27.48,27.54,27.29,27.3,90300.0,14.4905,14.5221,14.3903,14.3956,90300.0
2005-04-22 15:30:00,27.3,27.51,27.22,27.47,151000.0,14.3956,14.5063,14.3534,14.4852,151000.0
2005-04-25 09:30:00,27.68,27.75,27.62,27.7,122700.0,14.5959,14.6329,14.5643,14.6065,122700.0
2005-04-25 10:00:00,27.7,27.8,27.62,27.72,139300.0,14.6065,14.6592,14.5643,14.617,139300.0
2005-04-25 10:30:00,27.72,27.76,27.62,27.7,65100.0,14.617,14.6381,14.5643,14.6065,65100.0
2005-04-25 11:00:00,27.7,27.72,27.65,27.68,66200.0,14.6065,14.617,14.5801,14.5959,66200.0
2005-04-25 11:30:00,27.67,27.7,27.62,27.62,56100.0,14.5907,14.6065,14.5643,14.5643,56100.0
2005-04-25 12:00:00,27.62,27.63,27.53,27.63,50300.0,14.5643,14.5696,14.5169,14.5696,50300.0
2005-04-25 12:30:00,27.63,27.66,27.53,27.55,64200.0,14.5696,14.5854,14.5169,14.5274,64200.0
2005-04-25 13:00:00,27.55,27.59,27.5,27.55,52300.0,14.5274,14.5485,14.501,14.5274,52300.0
2005-04-25 13:30:00,27.54,27.6,27.53,27.53,90100.0,14.5221,14.5538,14.5169,14.5169,90100.0
2005-04-25 14:00:00,27.52,27.65,27.52,27.65,67900.0,14.5116,14.5801,14.5116,14.5801,67900.0
2005-04-25 14:30:00,27.65,27.75,27.59,27.61,127000.0,14.5801,14.6329,14.5485,14.559,127000.0
2005-04-25 15:00:00,27.62,27.62,27.54,27.58,123300.0,14.5643,14.5643,14.5221,14.5432,123300.0
2005-04-25 15:30:00,27.58,27.7,27.58,27.67,229800.0,14.5432,14.6065,14.5432,14.5907,229800.0
2005-04-26 09:30:00,27.67,27.8,27.61,27.7,180000.0,14.5907,14.6592,14.559,14.6065,180000.0
2005-04-26 10:00:00,27.71,27.82,27.62,27.72,138300.0,14.6118,14.6698,14.5643,14.617,138300.0
2005-04-26 10:30:00,27.72,27.79,27.68,27.75,211700.0,14.617,14.654,14.5959,14.6329,211700.0
2005-04-26 11:00:00,27.76,27.78,27.69,27.7,133200.0,14.6381,14.6487,14.6012,14.6065,133200.0
2005-04-26 11:30:00,27.69,27.75,27.66,27.71,135100.0,14.6012,14.6329,14.5854,14.6118,135100.0
2005-04-26 12:00:00,27.7,27.72,27.68,27.7,58900.0,14.6065,14.617,14.5959,14.6065,58900.0
2005-04-26 12:30:00,27.7,27.73,27.68,27.69,50200.0,14.6065,14.6223,14.5959,14.6012,50200.0
2005-04-26 13:00:00,27.69,27.72,27.65,27.65,84000.0,14.6012,14.617,14.5801,14.5801,84000.0
2005-04-26 13:30:00,27.65,27.71,27.63,27.69,84100.0,14.5801,14.6118,14.5696,14.6012,84100.0
2005-04-26 14:00:00,27.68,27.7,27.58,27.6,100000.0,14.5959,14.6065,14.5432,14.5538,100000.0
2005-04-26 14:30:00,27.6,27.68,27.57,27.57,89500.0,14.5538,14.5959,14.5379,14.5379,89500.0
2005-04-26 15:00:00,27.57,27.68,27.57,27.64,131900.0,14.5379,14.5959,14.5379,14.5749,131900.0
2005-04-26 15:30:00,27.64,27.68,27.45,27.45,270000.0,14.5749,14.5959,14.4747,14.4747,270000.0
2005-04-27 09:30:00,27.35,27.5,27.33,27.45,311000.0,14.663,14.7434,14.6523,14.7166,311000.0
2005-04-27 10:00:00,27.39,27.56,27.36,27.52,269100.0,14.6844,14.7756,14.6683,14.7541,269100.0
2005-04-27 10:30:00,27.52,27.69,27.52,27.66,213300.0,14.7541,14.8453,14.7541,14.8292,213300.0
2005-04-27 11:00:00,27.65,27.83,27.62,27.83,255300.0,14.8238,14.9203,14.8077,14.9203,255300.0
2005-04-27 11:30:00,27.83,28.0,27.77,27.97,421000.0,14.9203,15.0115,14.8882,14.9954,421000.0
2005-04-27 12:00:00,27.97,28.04,27.93,27.96,239900.0,14.9954,15.0329,14.9739,14.99,239900.0
2005-04-27 12:30:00,27.96,28.0,27.94,27.99,74700.0,14.99,15.0115,14.9793,15.0061,74700.0
2005-04-27 13:00:00,27.97,28.13,27.89,28.1,141200.0,14.9954,15.0812,14.9525,15.0651,141200.0
2005-04-27 13:30:00,28.1,28.12,28.01,28.09,145800.0,15.0651,15.0758,15.0168,15.0597,145800.0
2005-04-27 14:00:00,28.09,28.13,28.02,28.05,107600.0,15.0597,15.0812,15.0222,15.0383,107600.0
2005-04-27 14:30:00,28.04,28.19,28.04,28.17,103400.0,15.0329,15.1133,15.0329,15.1026,103400.0
2005-04-27 15:00:00,28.17,28.24,28.06,28.09,167000.0,15.1026,15.1401,15.0436,15.0597,167000.0
2005-04-27 15:30:00,28.07,28.15,28.02,28.11,174700.0,15.049,15.0919,15.0222,15.0704,174700.0
2005-04-28 09:30:00,28.7,28.7,27.96,28.11,275100.0,15.3868,15.3868,14.99,15.0704,275100.0
2005-04-28 10:00:00,28.13,28.27,28.06,28.09,318300.0,15.0812,15.1562,15.0436,15.0597,318300.0
2005-04-28 10:30:00,28.09,28.15,28.0,28.11,208900.0,15.0597,15.0919,15.0115,15.0704,208900.0
2005-04-28 11:00:00,28.09,28.13,27.8,27.85,65200.0,15.0597,15.0812,14.9042,14.931,65200.0
2005-04-28 11:30:00,27.83,28.09,27.65,27.93,122900.0,14.9203,15.0597,14.8238,14.9739,122900.0
2005-04-28 12:00:00,27.94,28.0,27.78,27.99,112800.0,14.9793,15.0115,14.8935,15.0061,112800.0
2005-04-28 12:30:00,27.99,28.05,27.98,28.05,62000.0,15.0061,15.0383,15.0007,15.0383,62000.0
2005-04-28 13:00:00,28.05,28.05,27.99,28.02,62100.0,15.0383,15.0383,15.0061,15.0222,62100.0
2005-04-28 13:30:00,28.01,28.15,28.01,28.09,253600.0,15.0168,15.0919,15.0168,15.0597,253600.0
2005-04-28 14:00:00,28.1,28.1,27.78,27.81,194200.0,15.0651,15.0651,14.8935,14.9096,194200.0
2005-04-28 14:30:00,27.81,28.04,27.81,27.96,155400.0,14.9096,15.0329,14.9096,14.99,155400.0
2005-04-28 15:00:00,27.97,28.0,27.89,27.98,122400.0,14.9954,15.0115,14.9525,15.0007,122400.0
2005-04-28 15:30:00,27.98,28.1,27.97,28.0,416400.0,15.0007,15.0651,14.9954,15.0115,416400.0
2005-04-29 09:30:00,28.15,28.15,27.92,28.14,145400.0,15.0919,15.0919,14.9686,15.0865,145400.0
2005-04-29 10:00:00,28.13,28.3,28.02,28.2,274800.0,15.0812,15.1723,15.0222,15.1187,274800.0
2005-04-29 10:30:00,28.22,28.36,28.16,28.24,349500.0,15.1294,15.2045,15.0972,15.1401,349500.0
2005-04-29 11:00:00,28.27,28.44,28.24,28.37,302000.0,15.1562,15.2474,15.1401,15.2098,302000.0
2005-04-29 11:30:00,28.36,28.38,28.24,28.27,216100.0,15.2045,15.2152,15.1401,15.1562,216100.0
2005-04-29 12:00:00,28.28,28.35,28.21,28.25,166300.0,15.1616,15.1991,15.1241,15.1455,166300.0
2005-04-29 12:30:00,28.25,28.37,28.25,28.32,87300.0,15.1455,15.2098,15.1455,15.183,87300.0
2005-04-29 13:00:00,28.3,28.34,28.28,28.29,70300.0,15.1723,15.1937,15.1616,15.1669,70300.0
2005-04-29 13:30:00,28.29,28.3,28.23,28.3,126300.0,15.1669,15.1723,15.1348,15.1723,126300.0
2005-04-29 14:00:00,28.3,28.41,28.26,28.4,181700.0,15.1723,15.2313,15.1509,15.2259,181700.0
2005-04-29 14:30:00,28.4,28.41,28.32,28.33,231900.0,15.2259,15.2313,15.183,15.1884,231900.0
2005-04-29 15:00:00,28.33,28.41,28.28,28.36,246100.0,15.1884,15.2313,15.1616,15.2045,246100.0
2005-04-29 15:30:00,28.36,28.48,28.35,28.45,349800.0,15.2045,15.2688,15.1991,15.2527,349800.0
2005-05-02 09:30:00,28.55,28.63,28.38,28.58,151100.0,15.3063,15.3492,15.2152,15.3224,151100.0
2005-05-02 10:00:00,28.61,28.65,28.46,28.5,228000.0,15.3385,15.3599,15.2581,15.2795,228000.0
2005-05-02 10:30:00,28.5,28.53,28.45,28.45,191800.0,15.2795,15.2956,15.2527,15.2527,191800.0
2005-05-02 11:00:00,28.45,28.46,28.38,28.39,58200.0,15.2527,15.2581,15.2152,15.2206,58200.0
2005-05-02 11:30:00,28.4,28.43,28.3,28.35,175900.0,15.2259,15.242,15.1723,15.1991,175900.0
2005-05-02 12:00:00,28.33,28.36,28.3,28.35,63700.0,15.1884,15.2045,15.1723,15.1991,63700.0
2005-05-02 12:30:00,28.35,28.35,28.27,28.3,61500.0,15.1991,15.1991,15.1562,15.1723,61500.0
2005-05-02 13:00:00,28.29,28.36,28.28,28.32,56500.0,15.1669,15.2045,15.1616,15.183,56500.0
2005-05-02 13:30:00,28.31,28.33,28.25,28.3,44800.0,15.1777,15.1884,15.1455,15.1723,44800.0
2005-05-02 14:00:00,28.31,28.34,28.24,28.32,77700.0,15.1777,15.1937,15.1401,15.183,77700.0
2005-05-02 14:30:00,28.31,28.38,28.29,28.35,82300.0,15.1777,15.2152,15.1669,15.1991,82300.0
2005-05-02 15:00:00,28.34,28.41,28.32,28.4,264100.0,15.1937,15.2313,15.183,15.2259,264100.0
2005-05-02 15:30:00,28.4,28.45,28.37,28.41,348800.0,15.2259,15.2527,15.2098,15.2313,348800.0
2005-05-03 09:30:00,28.41,28.49,28.3,28.45,107800.0,15.2313,15.2742,15.1723,15.2527,107800.0
2005-05-03 10:00:00,28.5,28.56,28.41,28.43,127000.0,15.2795,15.3117,15.2313,15.242,127000.0
2005-05-03 10:30:00,28.44,28.64,28.41,28.62,152100.0,15.2474,15.3546,15.2313,15.3439,152100.0
2005-05-03 11:00:00,28.64,28.75,28.62,28.72,141200.0,15.3546,15.4136,15.3439,15.3975,141200.0
2005-05-03 11:30:00,28.71,28.74,28.61,28.64,190300.0,15.3921,15.4082,15.3385,15.3546,190300.0
2005-05-03 12:00:00,28.64,28.66,28.53,28.56,69900.0,15.3546,15.3653,15.2956,15.3117,69900.0
2005-05-03 12:30:00,28.56,28.6,28.5,28.6,74500.0,15.3117,15.3331,15.2795,15.3331,74500.0
2005-05-03 13:00:00,28.61,28.66,28.57,28.64,100000.0,15.3385,15.3653,15.3171,15.3546,100000.0
2005-05-03 13:30:00,28.65,28.73,28.63,28.69,57000.0,15.3599,15.4028,15.3492,15.3814,57000.0
2005-05-03 14:00:00,28.7,28.75,28.52,28.68,137600.0,15.3868,15.4136,15.2902,15.376,137600.0
2005-05-03 14:30:00,28.7,29.05,28.7,28.98,220300.0,15.3868,15.5744,15.3868,15.5369,220300.0
2005-05-03 15:00:00,28.99,29.01,28.72,28.8,256900.0,15.5422,15.553,15.3975,15.4404,256900.0
2005-05-03 15:30:00,28.77,28.82,28.71,28.79,311600.0,15.4243,15.4511,15.3921,15.435,311600.0
2005-05-04 09:30:00,28.8,29.09,28.7,29.04,295400.0,15.4404,15.5958,15.3868,15.569,295400.0
2005-05-04 10:00:00,29.04,29.18,28.92,29.07,219000.0,15.569,15.6441,15.5047,15.5851,219000.0
2005-05-04 10:30:00,29.06,29.14,29.01,29.03,155100.0,15.5798,15.6226,15.553,15.5637,155100.0
2005-05-04 11:00:00,29.03,29.07,29.0,29.02,164500.0,15.5637,15.5851,15.5476,15.5583,164500.0
2005-05-04 11:30:00,29.03,29.08,29.02,29.05,119900.0,15.5637,15.5905,15.5583,15.5744,119900.0
2005-05-04 12:00:00,29.05,29.06,28.93,29.01,172000.0,15.5744,15.5798,15.5101,15.553,172000.0
2005-05-04 12:30:00,29.01,29.06,29.0,29.04,49100.0,15.553,15.5798,15.5476,15.569,49100.0
2005-05-04 13:00:00,29.02,29.04,29.0,29.04,68700.0,15.5583,15.569,15.5476,15.569,68700.0
2005-05-04 13:30:00,29.02,29.12,29.0,29.08,76700.0,15.5583,15.6119,15.5476,15.5905,76700.0
2005-05-04 14:00:00,29.09,29.17,29.08,29.1,49400.0,15.5958,15.6387,15.5905,15.6012,49400.0
2005-05-04 14:30:00,29.09,29.21,29.06,29.19,149400.0,15.5958,15.6602,15.5798,15.6495,149400.0
2005-05-04 15:00:00,29.2,29.34,29.18,29.33,137100.0,15.6548,15.7299,15.6441,15.7245,137100.0
2005-05-04 15:30:00,29.33,29.45,29.3,29.33,363100.0,15.7245,15.7888,15.7084,15.7245,363100.0
2005-05-05 09:30:00,29.4,29.45,29.26,29.44,265700.0,15.762,15.7888,15.687,15.7835,265700.0
2005-05-05 10:00:00,29.43,29.55,29.43,29.48,235500.0,15.7781,15.8425,15.7781,15.8049,235500.0
2005-05-05 10:30:00,29.48,29.52,29.44,29.49,158300.0,15.8049,15.8264,15.7835,15.8103,158300.0
2005-05-05 11:00:00,29.5,29.5,29.36,29.44,182700.0,15.8157,15.8157,15.7406,15.7835,182700.0
2005-05-05 11:30:00,29.44,29.5,29.44,29.49,214200.0,15.7835,15.8157,15.7835,15.8103,214200.0
2005-05-05 12:00:00,29.48,29.49,29.45,29.47,78900.0,15.8049,15.8103,15.7888,15.7996,78900.0
2005-05-05 12:30:00,29.47,29.5,29.35,29.35,246700.0,15.7996,15.8157,15.7352,15.7352,246700.0
2005-05-05 13:00:00,29.35,29.43,29.32,29.36,206500.0,15.7352,15.7781,15.7191,15.7406,206500.0
2005-05-05 13:30:00,29.36,29.47,29.35,29.46,126500.0,15.7406,15.7996,15.7352,15.7942,126500.0
2005-05-05 14:00:00,29.46,29.46,29.39,29.4,143300.0,15.7942,15.7942,15.7567,15.762,143300.0
2005-05-05 14:30:00,29.41,29.44,29.34,29.35,139100.0,15.7674,15.7835,15.7299,15.7352,139100.0
2005-05-05 15:00:00,29.35,29.4,29.24,29.25,220100.0,15.7352,15.762,15.6763,15.6816,220100.0
2005-05-05 15:30:00,29.26,29.37,29.24,29.26,209400.0,15.687,15.746,15.6763,15.687,209400.0
2005-05-06 09:30:00,29.42,29.48,29.28,29.4,164600.0,15.7728,15.8049,15.6977,15.762,164600.0
2005-05-06 10:00:00,29.4,29.5,29.33,29.39,134300.0,15.762,15.8157,15.7245,15.7567,134300.0
2005-05-06 10:30:00,29.4,29.49,29.26,29.33,78400.0,15.762,15.8103,15.687,15.7245,78400.0
2005-05-06 11:00:00,29.34,29.41,29.28,29.34,77400.0,15.7299,15.7674,15.6977,15.7299,77400.0
2005-05-06 11:30:00,29.33,29.38,29.21,29.27,56900.0,15.7245,15.7513,15.6602,15.6923,56900.0
2005-05-06 12:00:00,29.28,29.29,29.2,29.27,65500.0,15.6977,15.7031,15.6548,15.6923,65500.0
2005-05-06 12:30:00,29.27,29.28,29.13,29.16,89100.0,15.6923,15.6977,15.6173,15.6334,89100.0
2005-05-06 13:00:00,29.16,29.25,29.15,29.22,49800.0,15.6334,15.6816,15.628,15.6655,49800.0
2005-05-06 13:30:00,29.22,29.24,29.18,29.19,71000.0,15.6655,15.6763,15.6441,15.6495,71000.0
2005-05-06 14:00:00,29.19,29.32,29.18,29.26,157700.0,15.6495,15.7191,15.6441,15.687,157700.0
2005-05-06 14:30:00,29.26,29.29,29.22,29.26,328000.0,15.687,15.7031,15.6655,15.687,328000.0
2005-05-06 15:00:00,29.25,29.32,29.2,29.24,79800.0,15.6816,15.7191,15.6548,15.6763,79800.0
2005-05-06 15:30:00,29.24,29.27,29.13,29.17,165200.0,15.6763,15.6923,15.6173,15.6387,165200.0
2005-05-09 09:30:00,29.14,29.2,29.02,29.11,118500.0,15.6226,15.6548,15.5583,15.6066,118500.0
2005-05-09 10:00:00,29.14,29.19,29.03,29.06,116400.0,15.6226,15.6495,15.5637,15.5798,116400.0
2005-05-09 10:30:00,29.07,29.11,29.02,29.07,57600.0,15.5851,15.6066,15.5583,15.5851,57600.0
2005-05-09 11:00:00,29.08,29.13,29.08,29.09,44600.0,15.5905,15.6173,15.5905,15.5958,44600.0
2005-05-09 11:30:00,29.09,29.16,29.09,29.14,85700.0,15.5958,15.6334,15.5958,15.6226,85700.0
2005-05-09 12:00:00,29.14,29.2,29.1,29.18,85000.0,15.6226,15.6548,15.6012,15.6441,85000.0
2005-05-09 12:30:00,29.19,29.24,29.16,29.23,70000.0,15.6495,15.6763,15.6334,15.6709,70000.0
2005-05-09 13:00:00,29.23,29.24,29.16,29.18,57600.0,15.6709,15.6763,15.6334,15.6441,57600.0
2005-05-09 13:30:00,29.18,29.23,29.15,29.2,73800.0,15.6441,15.6709,15.628,15.6548,73800.0
2005-05-09 14:00:00,29.19,29.2,29.11,29.16,66600.0,15.6495,15.6548,15.6066,15.6334,66600.0
2005-05-09 14:30:00,29.16,29.25,29.14,29.22,67600.0,15.6334,15.6816,15.6226,15.6655,67600.0
2005-05-09 15:00:00,29.22,29.22,29.18,29.19,73700.0,15.6655,15.6655,15.6441,15.6495,73700.0
2005-05-09 15:30:00,29.19,29.25,29.19,29.25,133000.0,15.6495,15.6816,15.6495,15.6816,133000.0
2005-05-10 09:30:00,29.06,29.19,29.02,29.1,165700.0,15.5798,15.6495,15.5583,15.6012,165700.0
2005-05-10 10:00:00,29.1,29.13,29.03,29.12,109400.0,15.6012,15.6173,15.5637,15.6119,109400.0
2005-05-10 10:30:00,29.12,29.17,29.0,29.05,105100.0,15.6119,15.6387,15.5476,15.5744,105100.0
2005-05-10 11:00:00,29.05,29.09,29.04,29.07,43600.0,15.5744,15.5958,15.569,15.5851,43600.0
2005-05-10 11:30:00,29.07,29.09,29.01,29.05,53200.0,15.5851,15.5958,15.553,15.5744,53200.0
2005-05-10 12:00:00,29.05,29.09,29.05,29.09,52000.0,15.5744,15.5958,15.5744,15.5958,52000.0
2005-05-10 12:30:00,29.1,29.19,29.06,29.16,50500.0,15.6012,15.6495,15.5798,15.6334,50500.0
2005-05-10 13:00:00,29.17,29.17,29.07,29.12,111300.0,15.6387,15.6387,15.5851,15.6119,111300.0
2005-05-10 13:30:00,29.12,29.17,29.07,29.09,164800.0,15.6119,15.6387,15.5851,15.5958,164800.0
2005-05-10 14:00:00,29.09,29.1,29.01,29.1,110400.0,15.5958,15.6012,15.553,15.6012,110400.0
2005-05-10 14:30:00,29.1,29.1,28.98,29.03,119400.0,15.6012,15.6012,15.5369,15.5637,119400.0
2005-05-10 15:00:00,29.03,29.08,28.97,29.07,120200.0,15.5637,15.5905,15.5315,15.5851,120200.0
2005-05-10 15:30:00,29.08,29.1,29.0,29.08,167400.0,15.5905,15.6012,15.5476,15.5905,167400.0
2005-05-11 09:30:00,29.07,29.18,29.04,29.13,161200.0,15.5851,15.6441,15.569,15.6173,161200.0
2005-05-11 10:00:00,29.12,29.14,29.08,29.11,99100.0,15.6119,15.6226,15.5905,15.6066,99100.0
2005-05-11 10:30:00,29.12,29.17,29.03,29.07,119900.0,15.6119,15.6387,15.5637,15.5851,119900.0
2005-05-11 11:00:00,29.07,29.09,29.0,29.06,50500.0,15.5851,15.5958,15.5476,15.5798,50500.0
2005-05-11 11:30:00,29.07,29.17,29.06,29.08,86200.0,15.5851,15.6387,15.5798,15.5905,86200.0
2005-05-11 12:00:00,29.08,29.12,28.93,29.11,75500.0,15.5905,15.6119,15.5101,15.6066,75500.0
2005-05-11 12:30:00,29.09,29.11,29.07,29.11,20200.0,15.5958,15.6066,15.5851,15.6066,20200.0
2005-05-11 13:00:00,29.11,29.21,29.06,29.09,103900.0,15.6066,15.6602,15.5798,15.5958,103900.0
2005-05-11 13:30:00,29.09,29.1,29.04,29.09,38600.0,15.5958,15.6012,15.569,15.5958,38600.0
2005-05-11 14:00:00,29.1,29.15,29.09,29.12,233700.0,15.6012,15.628,15.5958,15.6119,233700.0
2005-05-11 14:30:00,29.12,29.18,29.11,29.15,75000.0,15.6119,15.6441,15.6066,15.628,75000.0
2005-05-11 15:00:00,29.15,29.19,29.11,29.18,129000.0,15.628,15.6495,15.6066,15.6441,129000.0
2005-05-11 15:30:00,29.18,29.25,29.15,29.21,108700.0,15.6441,15.6816,15.628,15.6602,108700.0
2005-05-12 09:30:00,29.3,29.38,29.2,29.29,81900.0,15.7084,15.7513,15.6548,15.7031,81900.0
2005-05-12 10:00:00,29.29,29.4,29.22,29.25,85900.0,15.7031,15.762,15.6655,15.6816,85900.0
2005-05-12 10:30:00,29.24,29.34,29.1,29.19,84200.0,15.6763,15.7299,15.6012,15.6495,84200.0
2005-05-12 11:00:00,29.19,29.24,29.1,29.17,60900.0,15.6495,15.6763,15.6012,15.6387,60900.0
2005-05-12 11:30:00,29.17,29.3,29.15,29.29,56300.0,15.6387,15.7084,15.628,15.7031,56300.0
2005-05-12 12:00:00,29.29,29.32,29.12,29.19,65200.0,15.7031,15.7191,15.6119,15.6495,65200.0
2005-05-12 12:30:00,29.18,29.18,28.99,29.07,72300.0,15.6441,15.6441,15.5422,15.5851,72300.0
2005-05-12 13:00:00,29.06,29.15,29.04,29.11,103100.0,15.5798,15.628,15.569,15.6066,103100.0
2005-05-12 13:30:00,29.1,29.12,29.05,29.07,109100.0,15.6012,15.6119,15.5744,15.5851,109100.0
2005-05-12 14:00:00,29.07,29.14,29.03,29.03,101100.0,15.5851,15.6226,15.5637,15.5637,101100.0
2005-05-12 14:30:00,29.03,29.09,29.0,29.04,369200.0,15.5637,15.5958,15.5476,15.569,369200.0
2005-05-12 15:00:00,29.02,29.05,28.89,28.93,584700.0,15.5583,15.5744,15.4886,15.5101,584700.0
2005-05-12 15:30:00,28.93,29.03,28.9,29.0,84600.0,15.5101,15.5637,15.494,15.5476,84600.0
2005-05-13 09:30:00,29.15,29.15,28.92,29.06,108900.0,15.628,15.628,15.5047,15.5798,108900.0
2005-05-13 10:00:00,29.06,29.07,28.92,28.98,98500.0,15.5798,15.5851,15.5047,15.5369,98500.0
2005-05-13 10:30:00,28.97,29.12,28.97,29.0,247100.0,15.5315,15.6119,15.5315,15.5476,247100.0
2005-05-13 11:00:00,29.0,29.08,28.96,29.06,88200.0,15.5476,15.5905,15.5261,15.5798,88200.0
2005-05-13 11:30:00,29.04,29.1,29.01,29.03,49700.0,15.569,15.6012,15.553,15.5637,49700.0
2005-05-13 12:00:00,29.03,29.06,29.0,29.02,50800.0,15.5637,15.5798,15.5476,15.5583,50800.0
2005-05-13 12:30:00,29.02,29.04,28.95,29.04,37000.0,15.5583,15.569,15.5208,15.569,37000.0
2005-05-13 13:00:00,29.03,29.05,28.91,29.0,48700.0,15.5637,15.5744,15.4993,15.5476,48700.0
2005-05-13 13:30:00,28.97,29.03,28.91,29.01,88200.0,15.5315,15.5637,15.4993,15.553,88200.0
2005-05-13 14:00:00,29.01,29.03,28.86,28.91,117700.0,15.553,15.5637,15.4725,15.4993,117700.0
2005-05-13 14:30:00,28.91,28.91,28.7,28.82,125900.0,15.4993,15.4993,15.3868,15.4511,125900.0
2005-05-13 15:00:00,28.82,28.98,28.8,28.95,99500.0,15.4511,15.5369,15.4404,15.5208,99500.0
2005-05-13 15:30:00,28.95,28.98,28.9,28.93,336300.0,15.5208,15.5369,15.494,15.5101,336300.0
2005-05-16 09:30:00,28.96,29.09,28.92,28.96,96100.0,15.5261,15.5958,15.5047,15.5261,96100.0
2005-05-16 10:00:00,28.96,29.03,28.87,28.97,90100.0,15.5261,15.5637,15.4779,15.5315,90100.0
2005-05-16 10:30:00,28.97,29.08,28.91,29.07,110200.0,15.5315,15.5905,15.4993,15.5851,110200.0
2005-05-16 11:00:00,29.07,29.11,29.03,29.08,53000.0,15.5851,15.6066,15.5637,15.5905,53000.0
2005-05-16 11:30:00,29.06,29.11,28.96,28.98,54100.0,15.5798,15.6066,15.5261,15.5369,54100.0
2005-05-16 12:00:00,28.98,29.05,28.98,29.02,38100.0,15.5369,15.5744,15.5369,15.5583,38100.0
2005-05-16 12:30:00,29.03,29.03,28.97,29.0,50800.0,15.5637,15.5637,15.5315,15.5476,50800.0
2005-05-16 13:00:00,29.0,29.0,28.9,28.97,50800.0,15.5476,15.5476,15.494,15.5315,50800.0
2005-05-16 13:30:00,28.97,29.08,28.96,29.07,61500.0,15.5315,15.5905,15.5261,15.5851,61500.0
2005-05-16 14:00:00,29.08,29.1,28.97,28.99,84700.0,15.5905,15.6012,15.5315,15.5422,84700.0
2005-05-16 14:30:00,28.99,29.0,28.91,28.91,126400.0,15.5422,15.5476,15.4993,15.4993,126400.0
2005-05-16 15:00:00,28.91,29.03,28.9,29.0,111800.0,15.4993,15.5637,15.494,15.5476,111800.0
2005-05-16 15:30:00,29.0,29.1,28.99,29.08,176400.0,15.5476,15.6012,15.5422,15.5905,176400.0
2005-05-17 09:30:00,28.95,28.97,28.85,28.91,162900.0,15.5208,15.5315,15.4672,15.4993,162900.0
2005-05-17 10:00:00,28.91,28.94,28.79,28.8,101000.0,15.4993,15.5154,15.435,15.4404,101000.0
2005-05-17 10:30:00,28.79,28.85,28.75,28.75,170800.0,15.435,15.4672,15.4136,15.4136,170800.0
2005-05-17 11:00:00,28.75,28.84,28.75,28.81,111900.0,15.4136,15.4618,15.4136,15.4457,111900.0
2005-05-17 11:30:00,28.81,28.9,28.79,28.8,119500.0,15.4457,15.494,15.435,15.4404,119500.0
2005-05-17 12:00:00,28.8,28.8,28.76,28.77,60100.0,15.4404,15.4404,15.4189,15.4243,60100.0
2005-05-17 12:30:00,28.77,28.77,28.72,28.74,94600.0,15.4243,15.4243,15.3975,15.4082,94600.0
2005-05-17 13:00:00,28.73,28.78,28.73,28.75,91600.0,15.4028,15.4296,15.4028,15.4136,91600.0
2005-05-17 13:30:00,28.75,28.77,28.7,28.72,74400.0,15.4136,15.4243,15.3868,15.3975,74400.0
2005-05-17 14:00:00,28.72,28.73,28.68,28.7,130900.0,15.3975,15.4028,15.376,15.3868,130900.0
2005-05-17 14:30:00,28.7,28.87,28.69,28.84,296300.0,15.3868,15.4779,15.3814,15.4618,296300.0
2005-05-17 15:00:00,28.84,28.85,28.76,28.84,151300.0,15.4618,15.4672,15.4189,15.4618,151300.0
2005-05-17 15:30:00,28.84,28.98,28.8,28.92,217800.0,15.4618,15.5369,15.4404,15.5047,217800.0
2005-05-18 09:30:00,28.93,29.12,28.93,29.09,90300.0,15.5101,15.6119,15.5101,15.5958,90300.0
2005-05-18 10:00:00,29.1,29.1,28.92,28.99,70100.0,15.6012,15.6012,15.5047,15.5422,70100.0
2005-05-18 10:30:00,29.0,29.13,29.0,29.11,142600.0,15.5476,15.6173,15.5476,15.6066,142600.0
2005-05-18 11:00:00,29.11,29.31,29.11,29.26,98600.0,15.6066,15.7138,15.6066,15.687,98600.0
2005-05-18 11:30:00,29.24,29.25,29.13,29.19,119100.0,15.6763,15.6816,15.6173,15.6495,119100.0
2005-05-18 12:00:00,29.18,29.42,29.18,29.41,85300.0,15.6441,15.7728,15.6441,15.7674,85300.0
2005-05-18 12:30:00,29.4,29.44,29.38,29.41,63500.0,15.762,15.7835,15.7513,15.7674,63500.0
2005-05-18 13:00:00,29.41,29.49,29.39,29.45,90300.0,15.7674,15.8103,15.7567,15.7888,90300.0
2005-05-18 13:30:00,29.43,29.49,29.39,29.39,71800.0,15.7781,15.8103,15.7567,15.7567,71800.0
2005-05-18 14:00:00,29.39,29.47,29.39,29.44,60800.0,15.7567,15.7996,15.7567,15.7835,60800.0
2005-05-18 14:30:00,29.43,29.56,29.4,29.49,79500.0,15.7781,15.8478,15.762,15.8103,79500.0
2005-05-18 15:00:00,29.48,29.51,29.44,29.47,82300.0,15.8049,15.821,15.7835,15.7996,82300.0
2005-05-18 15:30:00,29.46,29.55,29.43,29.45,138100.0,15.7942,15.8425,15.7781,15.7888,138100.0
2005-05-19 09:30:00,29.49,29.57,29.41,29.5,163000.0,15.8103,15.8532,15.7674,15.8157,163000.0
2005-05-19 10:00:00,29.5,29.59,29.44,29.49,101100.0,15.8157,15.8639,15.7835,15.8103,101100.0
2005-05-19 10:30:00,29.48,29.52,29.42,29.5,50500.0,15.8049,15.8264,15.7728,15.8157,50500.0
2005-05-19 11:00:00,29.5,29.55,29.41,29.46,50500.0,15.8157,15.8425,15.7674,15.7942,50500.0
2005-05-19 11:30:00,29.46,29.46,29.37,29.37,41100.0,15.7942,15.7942,15.746,15.746,41100.0
2005-05-19 12:00:00,29.36,29.41,29.3,29.38,43700.0,15.7406,15.7674,15.7084,15.7513,43700.0
2005-05-19 12:30:00,29.38,29.38,29.3,29.37,27000.0,15.7513,15.7513,15.7084,15.746,27000.0
2005-05-19 13:00:00,29.37,29.41,29.36,29.37,20900.0,15.746,15.7674,15.7406,15.746,20900.0
2005-05-19 13:30:00,29.37,29.41,29.33,29.38,23000.0,15.746,15.7674,15.7245,15.7513,23000.0
2005-05-19 14:00:00,29.38,29.43,29.37,29.43,46500.0,15.7513,15.7781,15.746,15.7781,46500.0
2005-05-19 14:30:00,29.43,29.43,29.27,29.36,74600.0,15.7781,15.7781,15.6923,15.7406,74600.0
2005-05-19 15:00:00,29.36,29.41,29.35,29.37,106900.0,15.7406,15.7674,15.7352,15.746,106900.0
2005-05-19 15:30:00,29.36,29.44,29.36,29.41,107000.0,15.7406,15.7835,15.7406,15.7674,107000.0
2005-05-20 09:30:00,29.5,29.5,29.31,29.45,209900.0,15.8157,15.8157,15.7138,15.7888,209900.0
2005-05-20 10:00:00,29.45,29.5,29.39,29.43,58200.0,15.7888,15.8157,15.7567,15.7781,58200.0
2005-05-20 10:30:00,29.44,29.46,29.37,29.42,56600.0,15.7835,15.7942,15.746,15.7728,56600.0
2005-05-20 11:00:00,29.42,29.45,29.37,29.37,38900.0,15.7728,15.7888,15.746,15.746,38900.0
2005-05-20 11:30:00,29.38,29.41,29.34,29.39,41800.0,15.7513,15.7674,15.7299,15.7567,41800.0
2005-05-20 12:00:00,29.39,29.49,29.39,29.45,52400.0,15.7567,15.8103,15.7567,15.7888,52400.0
2005-05-20 12:30:00,29.44,29.49,29.41,29.48,24400.0,15.7835,15.8103,15.7674,15.8049,24400.0
2005-05-20 13:00:00,29.48,29.48,29.43,29.46,30300.0,15.8049,15.8049,15.7781,15.7942,30300.0
2005-05-20 13:30:00,29.46,29.53,29.46,29.49,39400.0,15.7942,15.8317,15.7942,15.8103,39400.0
2005-05-20 14:00:00,29.5,29.54,29.45,29.47,49800.0,15.8157,15.8371,15.7888,15.7996,49800.0
2005-05-20 14:30:00,29.47,29.5,29.41,29.42,30400.0,15.7996,15.8157,15.7674,15.7728,30400.0
2005-05-20 15:00:00,29.42,29.49,29.38,29.46,67100.0,15.7728,15.8103,15.7513,15.7942,67100.0
2005-05-20 15:30:00,29.45,29.51,29.41,29.48,118400.0,15.7888,15.821,15.7674,15.8049,118400.0
2005-05-23 09:30:00,29.45,29.49,29.29,29.46,85000.0,15.7888,15.8103,15.7031,15.7942,85000.0
2005-05-23 10:00:00,29.45,29.49,29.35,29.4,37000.0,15.7888,15.8103,15.7352,15.762,37000.0
2005-05-23 10:30:00,29.39,29.43,29.29,29.33,104800.0,15.7567,15.7781,15.7031,15.7245,104800.0
2005-05-23 11:00:00,29.33,29.4,29.32,29.39,54600.0,15.7245,15.762,15.7191,15.7567,54600.0
2005-05-23 11:30:00,29.38,29.41,29.36,29.41,28800.0,15.7513,15.7674,15.7406,15.7674,28800.0
2005-05-23 12:00:00,29.4,29.48,29.4,29.47,75100.0,15.762,15.8049,15.762,15.7996,75100.0
2005-05-23 12:30:00,29.48,29.54,29.44,29.48,89900.0,15.8049,15.8371,15.7835,15.8049,89900.0
2005-05-23 13:00:00,29.5,29.5,29.44,29.48,76200.0,15.8157,15.8157,15.7835,15.8049,76200.0
2005-05-23 13:30:00,29.48,29.49,29.43,29.44,33600.0,15.8049,15.8103,15.7781,15.7835,33600.0
2005-05-23 14:00:00,29.44,29.5,29.42,29.46,120100.0,15.7835,15.8157,15.7728,15.7942,120100.0
2005-05-23 14:30:00,29.47,29.54,29.45,29.53,131100.0,15.7996,15.8371,15.7888,15.8317,131100.0
2005-05-23 15:00:00,29.54,29.54,29.51,29.52,96200.0,15.8371,15.8371,15.821,15.8264,96200.0
2005-05-23 15:30:00,29.51,29.55,29.44,29.5,118900.0,15.821,15.8425,15.7835,15.8157,118900.0
2005-05-24 09:30:00,29.48,29.48,29.35,29.43,111800.0,15.8049,15.8049,15.7352,15.7781,111800.0
2005-05-24 10:00:00,29.44,29.44,29.39,29.43,90600.0,15.7835,15.7835,15.7567,15.7781,90600.0
2005-05-24 10:30:00,29.41,29.44,29.35,29.4,65900.0,15.7674,15.7835,15.7352,15.762,65900.0
2005-05-24 11:00:00,29.41,29.43,29.36,29.39,96500.0,15.7674,15.7781,15.7406,15.7567,96500.0
2005-05-24 11:30:00,29.39,29.43,29.36,29.38,51700.0,15.7567,15.7781,15.7406,15.7513,51700.0
2005-05-24 12:00:00,29.39,29.42,29.36,29.38,28900.0,15.7567,15.7728,15.7406,15.7513,28900.0
2005-05-24 12:30:00,29.38,29.42,29.36,29.39,26200.0,15.7513,15.7728,15.7406,15.7567,26200.0
2005-05-24 13:00:00,29.38,29.39,29.31,29.32,39800.0,15.7513,15.7567,15.7138,15.7191,39800.0
2005-05-24 13:30:00,29.32,29.36,29.3,29.34,62600.0,15.7191,15.7406,15.7084,15.7299,62600.0
2005-05-24 14:00:00,29.33,29.37,29.28,29.34,79000.0,15.7245,15.746,15.6977,15.7299,79000.0
2005-05-24 14:30:00,29.34,29.36,29.26,29.28,100800.0,15.7299,15.7406,15.687,15.6977,100800.0
2005-05-24 15:00:00,29.29,29.36,29.26,29.35,139100.0,15.7031,15.7406,15.687,15.7352,139100.0
2005-05-24 15:30:00,29.35,29.36,29.3,29.35,126100.0,15.7352,15.7406,15.7084,15.7352,126100.0
2005-05-25 09:30:00,29.2,29.32,29.04,29.08,119800.0,15.6548,15.7191,15.569,15.5905,119800.0
2005-05-25 10:00:00,29.08,29.18,29.06,29.08,63800.0,15.5905,15.6441,15.5798,15.5905,63800.0
2005-05-25 10:30:00,29.08,29.08,28.95,28.96,92800.0,15.5905,15.5905,15.5208,15.5261,92800.0
2005-05-25 11:00:00,28.95,29.04,28.91,29.04,138200.0,15.5208,15.569,15.4993,15.569,138200.0
2005-05-25 11:30:00,29.04,29.07,29.0,29.02,37900.0,15.569,15.5851,15.5476,15.5583,37900.0
2005-05-25 12:00:00,29.03,29.07,29.0,29.02,38500.0,15.5637,15.5851,15.5476,15.5583,38500.0
2005-05-25 12:30:00,29.02,29.08,29.0,29.08,237800.0,15.5583,15.5905,15.5476,15.5905,237800.0
2005-05-25 13:00:00,29.08,29.08,29.01,29.01,39400.0,15.5905,15.5905,15.553,15.553,39400.0
2005-05-25 13:30:00,29.01,29.12,29.0,29.1,132800.0,15.553,15.6119,15.5476,15.6012,132800.0
2005-05-25 14:00:00,29.11,29.18,29.1,29.18,56700.0,15.6066,15.6441,15.6012,15.6441,56700.0
2005-05-25 14:30:00,29.19,29.25,29.14,29.14,83900.0,15.6495,15.6816,15.6226,15.6226,83900.0
2005-05-25 15:00:00,29.16,29.19,29.11,29.15,57400.0,15.6334,15.6495,15.6066,15.628,57400.0
2005-05-25 15:30:00,29.16,29.2,29.14,29.17,105200.0,15.6334,15.6548,15.6226,15.6387,105200.0
2005-05-26 09:30:00,29.3,29.36,29.24,29.26,99800.0,15.7084,15.7406,15.6763,15.687,99800.0
2005-05-26 10:00:00,29.26,29.49,29.26,29.46,118600.0,15.687,15.8103,15.687,15.7942,118600.0
2005-05-26 10:30:00,29.46,29.53,29.46,29.53,118500.0,15.7942,15.8317,15.7942,15.8317,118500.0
2005-05-26 11:00:00,29.53,29.58,29.5,29.58,46200.0,15.8317,15.8585,15.8157,15.8585,46200.0
2005-05-26 11:30:00,29.58,29.6,29.52,29.52,56000.0,15.8585,15.8693,15.8264,15.8264,56000.0
2005-05-26 12:00:00,29.53,29.66,29.52,29.57,63800.0,15.8317,15.9014,15.8264,15.8532,63800.0
2005-05-26 12:30:00,29.53,29.63,29.51,29.6,118500.0,15.8317,15.8853,15.821,15.8693,118500.0
2005-05-26 13:00:00,29.61,29.64,29.54,29.54,66900.0,15.8746,15.8907,15.8371,15.8371,66900.0
2005-05-26 13:30:00,29.55,29.55,29.48,29.53,43700.0,15.8425,15.8425,15.8049,15.8317,43700.0
2005-05-26 14:00:00,29.53,29.57,29.53,29.56,75400.0,15.8317,15.8532,15.8317,15.8478,75400.0
2005-05-26 14:30:00,29.56,29.59,29.45,29.49,85600.0,15.8478,15.8639,15.7888,15.8103,85600.0
2005-05-26 15:00:00,29.49,29.56,29.48,29.5,112700.0,15.8103,15.8478,15.8049,15.8157,112700.0
2005-05-26 15:30:00,29.51,29.58,29.49,29.53,100300.0,15.821,15.8585,15.8103,15.8317,100300.0
2005-05-27 09:30:00,29.4,29.41,29.31,29.35,75700.0,15.8685,15.8739,15.8199,15.8415,75700.0
2005-05-27 10:00:00,29.35,29.46,29.35,29.45,127500.0,15.8415,15.9009,15.8415,15.8955,127500.0
2005-05-27 10:30:00,29.45,29.58,29.45,29.51,171000.0,15.8955,15.9656,15.8955,15.9278,171000.0
2005-05-27 11:00:00,29.52,29.57,29.52,29.53,113500.0,15.9332,15.9602,15.9332,15.9386,113500.0
2005-05-27 11:30:00,29.54,29.57,29.52,29.52,79800.0,15.944,15.9602,15.9332,15.9332,79800.0
2005-05-27 12:00:00,29.54,29.58,29.52,29.55,65100.0,15.944,15.9656,15.9332,15.9494,65100.0
2005-05-27 12:30:00,29.56,29.58,29.54,29.58,46500.0,15.9548,15.9656,15.944,15.9656,46500.0
2005-05-27 13:00:00,29.57,29.58,29.51,29.51,126800.0,15.9602,15.9656,15.9278,15.9278,126800.0
2005-05-27 13:30:00,29.51,29.52,29.44,29.48,155700.0,15.9278,15.9332,15.8901,15.9116,155700.0
2005-05-27 14:00:00,29.48,29.54,29.48,29.53,49600.0,15.9116,15.944,15.9116,15.9386,49600.0
2005-05-27 14:30:00,29.54,29.57,29.5,29.51,86300.0,15.944,15.9602,15.9224,15.9278,86300.0
2005-05-27 15:00:00,29.52,29.58,29.48,29.58,222000.0,15.9332,15.9656,15.9116,15.9656,222000.0
2005-05-27 15:30:00,29.58,29.63,29.57,29.62,165600.0,15.9656,15.9926,15.9602,15.9872,165600.0
2005-05-31 09:30:00,29.62,29.62,29.44,29.44,233000.0,15.9872,15.9872,15.8901,15.8901,233000.0
2005-05-31 10:00:00,29.42,29.52,29.35,29.42,79300.0,15.8793,15.9332,15.8415,15.8793,79300.0
2005-05-31 10:30:00,29.45,29.48,29.38,29.41,81500.0,15.8955,15.9116,15.8577,15.8739,81500.0
2005-05-31 11:00:00,29.4,29.43,29.35,29.39,121100.0,15.8685,15.8847,15.8415,15.8631,121100.0
2005-05-31 11:30:00,29.4,29.4,29.3,29.4,87400.0,15.8685,15.8685,15.8145,15.8685,87400.0
2005-05-31 12:00:00,29.41,29.44,29.4,29.41,202600.0,15.8739,15.8901,15.8685,15.8739,202600.0
2005-05-31 12:30:00,29.4,29.41,29.35,29.38,60500.0,15.8685,15.8739,15.8415,15.8577,60500.0
2005-05-31 13:00:00,29.38,29.43,29.36,29.41,162000.0,15.8577,15.8847,15.8469,15.8739,162000.0
2005-05-31 13:30:00,29.4,29.42,29.38,29.41,125000.0,15.8685,15.8793,15.8577,15.8739,125000.0
2005-05-31 14:00:00,29.41,29.44,29.38,29.41,99000.0,15.8739,15.8901,15.8577,15.8739,99000.0
2005-05-31 14:30:00,29.41,29.5,29.37,29.38,134100.0,15.8739,15.9224,15.8523,15.8577,134100.0
2005-05-31 15:00:00,29.39,29.43,29.33,29.34,102800.0,15.8631,15.8847,15.8307,15.8361,102800.0
2005-05-31 15:30:00,29.35,29.65,29.21,29.57,590500.0,15.8415,16.0034,15.7659,15.9602,590500.0
2005-06-01 09:30:00,29.34,29.36,29.16,29.18,193900.0,15.8361,15.8469,15.7389,15.7497,193900.0
2005-06-01 10:00:00,29.2,29.45,29.2,29.38,171400.0,15.7605,15.8955,15.7605,15.8577,171400.0
2005-06-01 10:30:00,29.38,29.39,29.25,29.31,316900.0,15.8577,15.8631,15.7875,15.8199,316900.0
2005-06-01 11:00:00,29.31,29.43,29.3,29.4,237400.0,15.8199,15.8847,15.8145,15.8685,237400.0
2005-06-01 11:30:00,29.42,29.5,29.41,29.46,92000.0,15.8793,15.9224,15.8739,15.9009,92000.0
2005-06-01 12:00:00,29.47,29.55,29.43,29.55,139100.0,15.9062,15.9494,15.8847,15.9494,139100.0
2005-06-01 12:30:00,29.55,29.69,29.53,29.68,75500.0,15.9494,16.025,15.9386,16.0196,75500.0
2005-06-01 13:00:00,29.68,29.7,29.62,29.65,108800.0,16.0196,16.0304,15.9872,16.0034,108800.0
2005-06-01 13:30:00,29.64,29.68,29.57,29.63,100700.0,15.998,16.0196,15.9602,15.9926,100700.0
2005-06-01 14:00:00,29.63,29.63,29.49,29.53,62700.0,15.9926,15.9926,15.917,15.9386,62700.0
2005-06-01 14:30:00,29.53,29.58,29.42,29.49,152300.0,15.9386,15.9656,15.8793,15.917,152300.0
2005-06-01 15:00:00,29.5,29.61,29.48,29.6,135900.0,15.9224,15.9818,15.9116,15.9764,135900.0
2005-06-01 15:30:00,29.6,29.69,29.6,29.63,135900.0,15.9764,16.025,15.9764,15.9926,135900.0
2005-06-02 09:30:00,29.63,29.65,29.58,29.61,495900.0,15.9926,16.0034,15.9656,15.9818,495900.0
2005-06-02 10:00:00,29.61,29.65,29.5,29.52,125800.0,15.9818,16.0034,15.9224,15.9332,125800.0
2005-06-02 10:30:00,29.52,29.58,29.45,29.53,65600.0,15.9332,15.9656,15.8955,15.9386,65600.0
2005-06-02 11:00:00,29.55,29.57,29.5,29.55,37500.0,15.9494,15.9602,15.9224,15.9494,37500.0
2005-06-02 11:30:00,29.55,29.6,29.52,29.53,66400.0,15.9494,15.9764,15.9332,15.9386,66400.0
2005-06-02 12:00:00,29.52,29.57,29.5,29.57,38600.0,15.9332,15.9602,15.9224,15.9602,38600.0
2005-06-02 12:30:00,29.58,29.6,29.56,29.57,30000.0,15.9656,15.9764,15.9548,15.9602,30000.0
2005-06-02 13:00:00,29.58,29.6,29.55,29.56,57200.0,15.9656,15.9764,15.9494,15.9548,57200.0
2005-06-02 13:30:00,29.57,29.58,29.56,29.57,41400.0,15.9602,15.9656,15.9548,15.9602,41400.0
2005-06-02 14:00:00,29.57,29.6,29.57,29.59,43300.0,15.9602,15.9764,15.9602,15.971,43300.0
2005-06-02 14:30:00,29.59,29.59,29.55,29.56,88000.0,15.971,15.971,15.9494,15.9548,88000.0
2005-06-02 15:00:00,29.57,29.6,29.54,29.59,150000.0,15.9602,15.9764,15.944,15.971,150000.0
2005-06-02 15:30:00,29.58,29.6,29.54,29.59,293300.0,15.9656,15.9764,15.944,15.971,293300.0
2005-06-03 09:30:00,29.62,29.67,29.5,29.66,61200.0,15.9872,16.0142,15.9224,16.0088,61200.0
2005-06-03 10:00:00,29.67,29.72,29.63,29.66,65400.0,16.0142,16.0412,15.9926,16.0088,65400.0
2005-06-03 10:30:00,29.66,29.72,29.65,29.66,55700.0,16.0088,16.0412,16.0034,16.0088,55700.0
2005-06-03 11:00:00,29.65,29.75,29.59,29.73,139600.0,16.0034,16.0574,15.971,16.0466,139600.0
2005-06-03 11:30:00,29.71,29.73,29.6,29.62,93100.0,16.0358,16.0466,15.9764,15.9872,93100.0
2005-06-03 12:00:00,29.62,29.64,29.52,29.55,96500.0,15.9872,15.998,15.9332,15.9494,96500.0
2005-06-03 12:30:00,29.55,29.58,29.54,29.56,39600.0,15.9494,15.9656,15.944,15.9548,39600.0
2005-06-03 13:00:00,29.56,29.6,29.55,29.59,58200.0,15.9548,15.9764,15.9494,15.971,58200.0
2005-06-03 13:30:00,29.59,29.65,29.56,29.57,39700.0,15.971,16.0034,15.9548,15.9602,39700.0
2005-06-03 14:00:00,29.57,29.62,29.53,29.56,29100.0,15.9602,15.9872,15.9386,15.9548,29100.0
2005-06-03 14:30:00,29.56,29.61,29.54,29.59,61500.0,15.9548,15.9818,15.944,15.971,61500.0
2005-06-03 15:00:00,29.59,29.75,29.59,29.64,83800.0,15.971,16.0574,15.971,15.998,83800.0
2005-06-03 15:30:00,29.64,29.71,29.63,29.7,107300.0,15.998,16.0358,15.9926,16.0304,107300.0
2005-06-06 09:30:00,29.7,29.73,29.53,29.56,131300.0,16.0304,16.0466,15.9386,15.9548,131300.0
2005-06-06 10:00:00,29.55,29.6,29.53,29.6,57900.0,15.9494,15.9764,15.9386,15.9764,57900.0
2005-06-06 10:30:00,29.6,29.62,29.52,29.56,55000.0,15.9764,15.9872,15.9332,15.9548,55000.0
2005-06-06 11:00:00,29.56,29.64,29.56,29.57,60900.0,15.9548,15.998,15.9548,15.9602,60900.0
2005-06-06 11:30:00,29.57,29.59,29.46,29.48,51600.0,15.9602,15.971,15.9009,15.9116,51600.0
2005-06-06 12:00:00,29.48,29.52,29.45,29.51,35700.0,15.9116,15.9332,15.8955,15.9278,35700.0
2005-06-06 12:30:00,29.51,29.51,29.45,29.45,68500.0,15.9278,15.9278,15.8955,15.8955,68500.0
2005-06-06 13:00:00,29.44,29.5,29.44,29.5,65100.0,15.8901,15.9224,15.8901,15.9224,65100.0
2005-06-06 13:30:00,29.5,29.54,29.48,29.52,68100.0,15.9224,15.944,15.9116,15.9332,68100.0
2005-06-06 14:00:00,29.51,29.6,29.5,29.52,34700.0,15.9278,15.9764,15.9224,15.9332,34700.0
2005-06-06 14:30:00,29.53,29.58,29.51,29.53,79400.0,15.9386,15.9656,15.9278,15.9386,79400.0
2005-06-06 15:00:00,29.53,29.54,29.47,29.5,87600.0,15.9386,15.944,15.9062,15.9224,87600.0
2005-06-06 15:30:00,29.5,29.57,29.5,29.55,140200.0,15.9224,15.9602,15.9224,15.9494,140200.0
2005-06-07 09:30:00,29.56,29.57,29.47,29.49,139300.0,15.9548,15.9602,15.9062,15.917,139300.0
2005-06-07 10:00:00,29.48,29.6,29.48,29.49,145400.0,15.9116,15.9764,15.9116,15.917,145400.0
2005-06-07 10:30:00,29.5,29.53,29.42,29.45,122100.0,15.9224,15.9386,15.8793,15.8955,122100.0
2005-06-07 11:00:00,29.45,29.51,29.45,29.48,104500.0,15.8955,15.9278,15.8955,15.9116,104500.0
2005-06-07 11:30:00,29.48,29.5,29.45,29.45,79600.0,15.9116,15.9224,15.8955,15.8955,79600.0
2005-06-07 12:00:00,29.45,29.47,29.41,29.45,75200.0,15.8955,15.9062,15.8739,15.8955,75200.0
2005-06-07 12:30:00,29.45,29.47,29.44,29.46,62800.0,15.8955,15.9062,15.8901,15.9009,62800.0
2005-06-07 13:00:00,29.45,29.46,29.42,29.42,33000.0,15.8955,15.9009,15.8793,15.8793,33000.0
2005-06-07 13:30:00,29.43,29.44,29.4,29.4,81700.0,15.8847,15.8901,15.8685,15.8685,81700.0
2005-06-07 14:00:00,29.4,29.43,29.28,29.39,152300.0,15.8685,15.8847,15.8037,15.8631,152300.0
2005-06-07 14:30:00,29.4,29.42,29.35,29.36,131000.0,15.8685,15.8793,15.8415,15.8469,131000.0
2005-06-07 15:00:00,29.36,29.36,29.19,29.28,271600.0,15.8469,15.8469,15.7551,15.8037,271600.0
2005-06-07 15:30:00,29.27,29.33,29.17,29.21,256300.0,15.7983,15.8307,15.7443,15.7659,256300.0
2005-06-08 09:30:00,29.24,29.36,29.16,29.18,237600.0,15.7821,15.8469,15.7389,15.7497,237600.0
2005-06-08 10:00:00,29.18,29.28,29.17,29.24,331800.0,15.7497,15.8037,15.7443,15.7821,331800.0
2005-06-08 10:30:00,29.25,29.29,29.2,29.26,176200.0,15.7875,15.8091,15.7605,15.7929,176200.0
2005-06-08 11:00:00,29.26,29.27,29.15,29.19,185700.0,15.7929,15.7983,15.7335,15.7551,185700.0
2005-06-08 11:30:00,29.18,29.18,29.05,29.1,118000.0,15.7497,15.7497,15.6796,15.7065,118000.0
2005-06-08 12:00:00,29.1,29.17,29.05,29.17,118500.0,15.7065,15.7443,15.6796,15.7443,118500.0
2005-06-08 12:30:00,29.18,29.25,29.13,29.22,234900.0,15.7497,15.7875,15.7227,15.7713,234900.0
2005-06-08 13:00:00,29.2,29.23,29.16,29.18,182800.0,15.7605,15.7767,15.7389,15.7497,182800.0
2005-06-08 13:30:00,29.19,29.2,29.08,29.09,87800.0,15.7551,15.7605,15.6957,15.7011,87800.0
2005-06-08 14:00:00,29.09,29.17,29.05,29.15,91500.0,15.7011,15.7443,15.6796,15.7335,91500.0
2005-06-08 14:30:00,29.14,29.15,29.11,29.14,79400.0,15.7281,15.7335,15.7119,15.7281,79400.0
2005-06-08 15:00:00,29.14,29.15,29.11,29.11,152700.0,15.7281,15.7335,15.7119,15.7119,152700.0
2005-06-08 15:30:00,29.1,29.15,29.09,29.14,123400.0,15.7065,15.7335,15.7011,15.7281,123400.0
2005-06-09 09:30:00,29.19,29.2,28.96,29.01,198500.0,15.7551,15.7605,15.631,15.658,198500.0
2005-06-09 10:00:00,29.01,29.14,29.0,29.14,104000.0,15.658,15.7281,15.6526,15.7281,104000.0
2005-06-09 10:30:00,29.13,29.15,29.11,29.15,132500.0,15.7227,15.7335,15.7119,15.7335,132500.0
2005-06-09 11:00:00,29.15,29.15,29.12,29.12,192900.0,15.7335,15.7335,15.7173,15.7173,192900.0
2005-06-09 11:30:00,29.13,29.3,29.13,29.14,136500.0,15.7227,15.8145,15.7227,15.7281,136500.0
2005-06-09 12:00:00,29.14,29.25,29.12,29.23,107600.0,15.7281,15.7875,15.7173,15.7767,107600.0
2005-06-09 12:30:00,29.24,29.24,29.13,29.14,89000.0,15.7821,15.7821,15.7227,15.7281,89000.0
2005-06-09 13:00:00,29.14,29.14,29.05,29.1,93200.0,15.7281,15.7281,15.6796,15.7065,93200.0
2005-06-09 13:30:00,29.11,29.15,29.1,29.15,67400.0,15.7119,15.7335,15.7065,15.7335,67400.0
2005-06-09 14:00:00,29.13,29.15,29.1,29.13,62900.0,15.7227,15.7335,15.7065,15.7227,62900.0
2005-06-09 14:30:00,29.13,29.15,29.1,29.15,107500.0,15.7227,15.7335,15.7065,15.7335,107500.0
2005-06-09 15:00:00,29.15,29.28,29.13,29.23,134500.0,15.7335,15.8037,15.7227,15.7767,134500.0
2005-06-09 15:30:00,29.23,29.27,29.13,29.15,173700.0,15.7767,15.7983,15.7227,15.7335,173700.0
2005-06-10 09:30:00,29.15,29.23,29.13,29.17,242000.0,15.7335,15.7767,15.7227,15.7443,242000.0
2005-06-10 10:00:00,29.15,29.19,29.15,29.16,115800.0,15.7335,15.7551,15.7335,15.7389,115800.0
2005-06-10 10:30:00,29.16,29.18,29.15,29.16,76500.0,15.7389,15.7497,15.7335,15.7389,76500.0
2005-06-10 11:00:00,29.15,29.17,29.15,29.16,74100.0,15.7335,15.7443,15.7335,15.7389,74100.0
2005-06-10 11:30:00,29.16,29.17,29.1,29.12,73100.0,15.7389,15.7443,15.7065,15.7173,73100.0
2005-06-10 12:00:00,29.12,29.13,29.0,29.02,63400.0,15.7173,15.7227,15.6526,15.6634,63400.0
2005-06-10 12:30:00,29.02,29.04,29.01,29.02,28900.0,15.6634,15.6742,15.658,15.6634,28900.0
2005-06-10 13:00:00,29.02,29.12,29.02,29.06,64100.0,15.6634,15.7173,15.6634,15.685,64100.0
2005-06-10 13:30:00,29.06,29.07,28.93,28.94,64300.0,15.685,15.6904,15.6148,15.6202,64300.0
2005-06-10 14:00:00,28.94,28.99,28.91,28.95,52600.0,15.6202,15.6472,15.604,15.6256,52600.0
2005-06-10 14:30:00,28.94,29.0,28.88,28.92,54600.0,15.6202,15.6526,15.5878,15.6094,54600.0
2005-06-10 15:00:00,28.92,29.03,28.92,28.99,82600.0,15.6094,15.6688,15.6094,15.6472,82600.0
2005-06-10 15:30:00,29.0,29.06,28.99,29.05,75400.0,15.6526,15.685,15.6472,15.6796,75400.0
2005-06-13 09:30:00,28.93,29.1,28.89,29.08,57700.0,15.6148,15.7065,15.5932,15.6957,57700.0
2005-06-13 10:00:00,29.07,29.08,29.0,29.05,84600.0,15.6904,15.6957,15.6526,15.6796,84600.0
2005-06-13 10:30:00,29.05,29.23,29.04,29.23,92200.0,15.6796,15.7767,15.6742,15.7767,92200.0
2005-06-13 11:00:00,29.24,29.3,29.18,29.24,151300.0,15.7821,15.8145,15.7497,15.7821,151300.0
2005-06-13 11:30:00,29.25,29.29,29.18,29.22,59000.0,15.7875,15.8091,15.7497,15.7713,59000.0
2005-06-13 12:00:00,29.23,29.26,29.19,29.25,36500.0,15.7767,15.7929,15.7551,15.7875,36500.0
2005-06-13 12:30:00,29.26,29.27,29.21,29.21,30200.0,15.7929,15.7983,15.7659,15.7659,30200.0
2005-06-13 13:00:00,29.21,29.25,29.18,29.18,24900.0,15.7659,15.7875,15.7497,15.7497,24900.0
2005-06-13 13:30:00,29.17,29.2,29.16,29.18,47500.0,15.7443,15.7605,15.7389,15.7497,47500.0
2005-06-13 14:00:00,29.17,29.23,29.17,29.18,37100.0,15.7443,15.7767,15.7443,15.7497,37100.0
2005-06-13 14:30:00,29.17,29.26,29.16,29.21,52200.0,15.7443,15.7929,15.7389,15.7659,52200.0
2005-06-13 15:00:00,29.22,29.22,29.09,29.18,75400.0,15.7713,15.7713,15.7011,15.7497,75400.0
2005-06-13 15:30:00,29.17,29.2,29.11,29.16,75200.0,15.7443,15.7605,15.7119,15.7389,75200.0
2005-06-14 09:30:00,29.2,29.2,29.08,29.17,57000.0,15.7605,15.7605,15.6957,15.7443,57000.0
2005-06-14 10:00:00,29.14,29.18,29.0,29.05,43400.0,15.7281,15.7497,15.6526,15.6796,43400.0
2005-06-14 10:30:00,29.06,29.22,29.04,29.19,43300.0,15.685,15.7713,15.6742,15.7551,43300.0
2005-06-14 11:00:00,29.21,29.25,29.18,29.19,77800.0,15.7659,15.7875,15.7497,15.7551,77800.0
2005-06-14 11:30:00,29.18,29.27,29.18,29.27,57700.0,15.7497,15.7983,15.7497,15.7983,57700.0
2005-06-14 12:00:00,29.26,29.26,29.19,29.21,40400.0,15.7929,15.7929,15.7551,15.7659,40400.0
2005-06-14 12:30:00,29.21,29.25,29.2,29.25,39400.0,15.7659,15.7875,15.7605,15.7875,39400.0
2005-06-14 13:00:00,29.25,29.3,29.24,29.27,50500.0,15.7875,15.8145,15.7821,15.7983,50500.0
2005-06-14 13:30:00,29.26,29.48,29.25,29.48,125700.0,15.7929,15.9116,15.7875,15.9116,125700.0
2005-06-14 14:00:00,29.5,29.5,29.36,29.37,129200.0,15.9224,15.9224,15.8469,15.8523,129200.0
2005-06-14 14:30:00,29.36,29.41,29.32,29.4,91200.0,15.8469,15.8739,15.8253,15.8685,91200.0
2005-06-14 15:00:00,29.4,29.49,29.39,29.47,99100.0,15.8685,15.917,15.8631,15.9062,99100.0
2005-06-14 15:30:00,29.47,29.47,29.36,29.4,126600.0,15.9062,15.9062,15.8469,15.8685,126600.0
2005-06-15 09:30:00,29.41,29.43,29.24,29.3,76000.0,15.8739,15.8847,15.7821,15.8145,76000.0
2005-06-15 10:00:00,29.29,29.33,29.25,29.28,72400.0,15.8091,15.8307,15.7875,15.8037,72400.0
2005-06-15 10:30:00,29.28,29.28,29.07,29.08,94700.0,15.8037,15.8037,15.6904,15.6957,94700.0
2005-06-15 11:00:00,29.08,29.19,29.05,29.19,59800.0,15.6957,15.7551,15.6796,15.7551,59800.0
2005-06-15 11:30:00,29.19,29.19,29.05,29.06,49000.0,15.7551,15.7551,15.6796,15.685,49000.0
2005-06-15 12:00:00,29.06,29.15,29.05,29.11,40500.0,15.685,15.7335,15.6796,15.7119,40500.0
2005-06-15 12:30:00,29.12,29.16,29.11,29.16,55600.0,15.7173,15.7389,15.7119,15.7389,55600.0
2005-06-15 13:00:00,29.17,29.18,29.1,29.11,54700.0,15.7443,15.7497,15.7065,15.7119,54700.0
2005-06-15 13:30:00,29.11,29.14,29.08,29.14,82900.0,15.7119,15.7281,15.6957,15.7281,82900.0
2005-06-15 14:00:00,29.14,29.18,29.12,29.16,46900.0,15.7281,15.7497,15.7173,15.7389,46900.0
2005-06-15 14:30:00,29.15,29.17,29.1,29.11,66800.0,15.7335,15.7443,15.7065,15.7119,66800.0
2005-06-15 15:00:00,29.11,29.12,29.05,29.08,66200.0,15.7119,15.7173,15.6796,15.6957,66200.0
2005-06-15 15:30:00,29.07,29.15,29.06,29.14,140000.0,15.6904,15.7335,15.685,15.7281,140000.0
2005-06-16 09:30:00,29.1,29.14,28.96,29.05,101000.0,15.7065,15.7281,15.631,15.6796,101000.0
2005-06-16 10:00:00,29.08,29.1,29.05,29.09,65100.0,15.6957,15.7065,15.6796,15.7011,65100.0
2005-06-16 10:30:00,29.08,29.23,29.05,29.2,72800.0,15.6957,15.7767,15.6796,15.7605,72800.0
2005-06-16 11:00:00,29.22,29.24,29.08,29.08,77300.0,15.7713,15.7821,15.6957,15.6957,77300.0
2005-06-16 11:30:00,29.09,29.16,29.09,29.16,31900.0,15.7011,15.7389,15.7011,15.7389,31900.0
2005-06-16 12:00:00,29.17,29.17,29.02,29.1,42300.0,15.7443,15.7443,15.6634,15.7065,42300.0
2005-06-16 12:30:00,29.1,29.18,29.1,29.12,32200.0,15.7065,15.7497,15.7065,15.7173,32200.0
2005-06-16 13:00:00,29.11,29.15,29.1,29.11,47100.0,15.7119,15.7335,15.7065,15.7119,47100.0
2005-06-16 13:30:00,29.12,29.15,29.09,29.11,29100.0,15.7173,15.7335,15.7011,15.7119,29100.0
2005-06-16 14:00:00,29.1,29.11,29.01,29.07,67100.0,15.7065,15.7119,15.658,15.6904,67100.0
2005-06-16 14:30:00,29.07,29.11,29.03,29.09,64900.0,15.6904,15.7119,15.6688,15.7011,64900.0
2005-06-16 15:00:00,29.08,29.16,29.08,29.1,64900.0,15.6957,15.7389,15.6957,15.7065,64900.0
2005-06-16 15:30:00,29.1,29.22,29.1,29.17,195500.0,15.7065,15.7713,15.7065,15.7443,195500.0
2005-06-17 09:30:00,29.46,29.46,29.2,29.38,822200.0,15.9009,15.9009,15.7605,15.8577,822200.0
2005-06-17 10:00:00,29.39,29.4,29.29,29.37,76800.0,15.8631,15.8685,15.8091,15.8523,76800.0
2005-06-17 10:30:00,29.36,29.43,29.3,29.3,80200.0,15.8469,15.8847,15.8145,15.8145,80200.0
2005-06-17 11:00:00,29.29,29.3,29.19,29.24,106200.0,15.8091,15.8145,15.7551,15.7821,106200.0
2005-06-17 11:30:00,29.23,29.25,29.19,29.2,59500.0,15.7767,15.7875,15.7551,15.7605,59500.0
2005-06-17 12:00:00,29.2,29.21,29.15,29.16,38700.0,15.7605,15.7659,15.7335,15.7389,38700.0
2005-06-17 12:30:00,29.16,29.2,29.13,29.16,151700.0,15.7389,15.7605,15.7227,15.7389,151700.0
2005-06-17 13:00:00,29.15,29.2,29.15,29.17,102700.0,15.7335,15.7605,15.7335,15.7443,102700.0
2005-06-17 13:30:00,29.17,29.19,29.13,29.18,88900.0,15.7443,15.7551,15.7227,15.7497,88900.0
2005-06-17 14:00:00,29.18,29.2,29.15,29.16,101000.0,15.7497,15.7605,15.7335,15.7389,101000.0
2005-06-17 14:30:00,29.15,29.16,29.13,29.14,107400.0,15.7335,15.7389,15.7227,15.7281,107400.0
2005-06-17 15:00:00,29.13,29.15,29.12,29.14,111300.0,15.7227,15.7335,15.7173,15.7281,111300.0
2005-06-17 15:30:00,29.14,29.15,29.1,29.14,136800.0,15.7281,15.7335,15.7065,15.7281,136800.0
2005-06-20 09:30:00,29.05,29.08,28.94,28.97,78200.0,15.6796,15.6957,15.6202,15.6364,78200.0
2005-06-20 10:00:00,28.95,28.97,28.86,28.95,61800.0,15.6256,15.6364,15.577,15.6256,61800.0
2005-06-20 10:30:00,28.95,29.06,28.93,29.02,82400.0,15.6256,15.685,15.6148,15.6634,82400.0
2005-06-20 11:00:00,29.03,29.07,29.02,29.03,66000.0,15.6688,15.6904,15.6634,15.6688,66000.0
2005-06-20 11:30:00,29.03,29.03,28.97,29.02,68500.0,15.6688,15.6688,15.6364,15.6634,68500.0
2005-06-20 12:00:00,29.02,29.03,28.99,29.0,101700.0,15.6634,15.6688,15.6472,15.6526,101700.0
2005-06-20 12:30:00,29.0,29.01,28.96,28.96,70800.0,15.6526,15.658,15.631,15.631,70800.0
2005-06-20 13:00:00,28.97,28.98,28.94,28.95,56500.0,15.6364,15.6418,15.6202,15.6256,56500.0
2005-06-20 13:30:00,28.95,28.96,28.88,28.9,133300.0,15.6256,15.631,15.5878,15.5986,133300.0
2005-06-20 14:00:00,28.9,28.9,28.77,28.9,208600.0,15.5986,15.5986,15.5284,15.5986,208600.0
2005-06-20 14:30:00,28.9,28.9,28.87,28.9,123800.0,15.5986,15.5986,15.5824,15.5986,123800.0
2005-06-20 15:00:00,28.91,29.0,28.9,28.98,176500.0,15.604,15.6526,15.5986,15.6418,176500.0
2005-06-20 15:30:00,28.98,28.98,28.9,28.9,146800.0,15.6418,15.6418,15.5986,15.5986,146800.0
2005-06-21 09:30:00,28.9,28.9,28.73,28.76,100400.0,15.5986,15.5986,15.5068,15.523,100400.0
2005-06-21 10:00:00,28.76,28.85,28.74,28.81,88200.0,15.523,15.5716,15.5122,15.55,88200.0
2005-06-21 10:30:00,28.82,28.86,28.76,28.86,129200.0,15.5554,15.577,15.523,15.577,129200.0
2005-06-21 11:00:00,28.87,28.95,28.82,28.82,65300.0,15.5824,15.6256,15.5554,15.5554,65300.0
2005-06-21 11:30:00,28.82,28.84,28.79,28.82,88800.0,15.5554,15.5662,15.5392,15.5554,88800.0
2005-06-21 12:00:00,28.81,28.86,28.8,28.81,52900.0,15.55,15.577,15.5446,15.55,52900.0
2005-06-21 12:30:00,28.8,28.81,28.74,28.76,34100.0,15.5446,15.55,15.5122,15.523,34100.0
2005-06-21 13:00:00,28.75,28.78,28.74,28.77,41800.0,15.5176,15.5338,15.5122,15.5284,41800.0
2005-06-21 13:30:00,28.77,28.78,28.72,28.73,67300.0,15.5284,15.5338,15.5014,15.5068,67300.0
2005-06-21 14:00:00,28.73,28.77,28.68,28.77,72900.0,15.5068,15.5284,15.4799,15.5284,72900.0
2005-06-21 14:30:00,28.78,28.78,28.73,28.75,59700.0,15.5338,15.5338,15.5068,15.5176,59700.0
2005-06-21 15:00:00,28.75,28.75,28.6,28.61,99200.0,15.5176,15.5176,15.4367,15.4421,99200.0
2005-06-21 15:30:00,28.62,28.71,28.62,28.65,163600.0,15.4475,15.496,15.4475,15.4637,163600.0
2005-06-22 09:30:00,29.0,29.05,28.85,28.88,122900.0,15.6526,15.6796,15.5716,15.5878,122900.0
2005-06-22 10:00:00,28.86,28.88,28.78,28.78,84800.0,15.577,15.5878,15.5338,15.5338,84800.0
2005-06-22 10:30:00,28.77,28.85,28.68,28.7,73600.0,15.5284,15.5716,15.4799,15.4906,73600.0
2005-06-22 11:00:00,28.7,28.74,28.65,28.74,33000.0,15.4906,15.5122,15.4637,15.5122,33000.0
2005-06-22 11:30:00,28.73,28.77,28.7,28.73,44200.0,15.5068,15.5284,15.4906,15.5068,44200.0
2005-06-22 12:00:00,28.72,28.84,28.72,28.8,32900.0,15.5014,15.5662,15.5014,15.5446,32900.0
2005-06-22 12:30:00,28.79,28.83,28.71,28.76,85700.0,15.5392,15.5608,15.496,15.523,85700.0
2005-06-22 13:00:00,28.77,28.81,28.72,28.73,40900.0,15.5284,15.55,15.5014,15.5068,40900.0
2005-06-22 13:30:00,28.72,28.72,28.64,28.64,36600.0,15.5014,15.5014,15.4583,15.4583,36600.0
2005-06-22 14:00:00,28.64,28.64,28.49,28.51,142100.0,15.4583,15.4583,15.3773,15.3881,142100.0
2005-06-22 14:30:00,28.51,28.58,28.45,28.55,128500.0,15.3881,15.4259,15.3557,15.4097,128500.0
2005-06-22 15:00:00,28.55,28.58,28.5,28.51,79700.0,15.4097,15.4259,15.3827,15.3881,79700.0
2005-06-22 15:30:00,28.5,28.6,28.47,28.55,165600.0,15.3827,15.4367,15.3665,15.4097,165600.0
2005-06-23 09:30:00,28.58,28.6,28.36,28.39,113700.0,15.4259,15.4367,15.3071,15.3233,113700.0
2005-06-23 10:00:00,28.38,28.4,28.25,28.38,114100.0,15.3179,15.3287,15.2478,15.3179,114100.0
2005-06-23 10:30:00,28.38,28.45,28.28,28.31,122600.0,15.3179,15.3557,15.264,15.2801,122600.0
2005-06-23 11:00:00,28.31,28.46,28.3,28.39,204900.0,15.2801,15.3611,15.2747,15.3233,204900.0
2005-06-23 11:30:00,28.39,28.46,28.36,28.36,131400.0,15.3233,15.3611,15.3071,15.3071,131400.0
2005-06-23 12:00:00,28.38,28.43,28.34,28.4,135700.0,15.3179,15.3449,15.2963,15.3287,135700.0
2005-06-23 12:30:00,28.4,28.41,28.37,28.38,109100.0,15.3287,15.3341,15.3125,15.3179,109100.0
2005-06-23 13:00:00,28.39,28.39,28.34,28.37,96600.0,15.3233,15.3233,15.2963,15.3125,96600.0
2005-06-23 13:30:00,28.37,28.39,28.19,28.2,165700.0,15.3125,15.3233,15.2154,15.2208,165700.0
2005-06-23 14:00:00,28.2,28.34,28.2,28.32,86000.0,15.2208,15.2963,15.2208,15.2855,86000.0
2005-06-23 14:30:00,28.31,28.39,28.3,28.33,90700.0,15.2801,15.3233,15.2747,15.2909,90700.0
2005-06-23 15:00:00,28.33,28.4,28.26,28.32,138000.0,15.2909,15.3287,15.2532,15.2855,138000.0
2005-06-23 15:30:00,28.32,28.42,28.3,28.34,206200.0,15.2855,15.3395,15.2747,15.2963,206200.0
2005-06-24 09:30:00,28.31,28.38,28.02,28.03,120700.0,15.2801,15.3179,15.1236,15.129,120700.0
2005-06-24 10:00:00,28.03,28.14,28.0,28.02,152300.0,15.129,15.1884,15.1128,15.1236,152300.0
2005-06-24 10:30:00,28.03,28.17,28.03,28.17,88300.0,15.129,15.2046,15.129,15.2046,88300.0
2005-06-24 11:00:00,28.16,28.24,28.15,28.21,75800.0,15.1992,15.2424,15.1938,15.2262,75800.0
2005-06-24 11:30:00,28.21,28.23,28.09,28.16,95800.0,15.2262,15.237,15.1614,15.1992,95800.0
2005-06-24 12:00:00,28.16,28.24,28.13,28.22,168100.0,15.1992,15.2424,15.183,15.2316,168100.0
2005-06-24 12:30:00,28.22,28.23,28.2,28.2,77200.0,15.2316,15.237,15.2208,15.2208,77200.0
2005-06-24 13:00:00,28.21,28.21,28.16,28.17,58100.0,15.2262,15.2262,15.1992,15.2046,58100.0
2005-06-24 13:30:00,28.18,28.19,28.14,28.16,98600.0,15.21,15.2154,15.1884,15.1992,98600.0
2005-06-24 14:00:00,28.15,28.2,28.13,28.17,128300.0,15.1938,15.2208,15.183,15.2046,128300.0
2005-06-24 14:30:00,28.19,28.25,28.15,28.17,77600.0,15.2154,15.2478,15.1938,15.2046,77600.0
2005-06-24 15:00:00,28.18,28.24,28.13,28.24,89000.0,15.21,15.2424,15.183,15.2424,89000.0
2005-06-24 15:30:00,28.23,28.25,27.96,27.96,433300.0,15.237,15.2478,15.0912,15.0912,433300.0
2005-06-27 09:30:00,28.06,28.2,27.92,27.94,168400.0,15.1452,15.2208,15.0696,15.0804,168400.0
2005-06-27 10:00:00,27.94,28.06,27.94,27.95,126300.0,15.0804,15.1452,15.0804,15.0858,126300.0
2005-06-27 10:30:00,27.95,28.07,27.94,28.0,103900.0,15.0858,15.1506,15.0804,15.1128,103900.0
2005-06-27 11:00:00,28.0,28.09,27.93,28.09,119200.0,15.1128,15.1614,15.075,15.1614,119200.0
2005-06-27 11:30:00,28.07,28.17,28.02,28.16,71800.0,15.1506,15.2046,15.1236,15.1992,71800.0
2005-06-27 12:00:00,28.14,28.22,28.14,28.16,99600.0,15.1884,15.2316,15.1884,15.1992,99600.0
2005-06-27 12:30:00,28.16,28.27,28.14,28.26,151900.0,15.1992,15.2586,15.1884,15.2532,151900.0
2005-06-27 13:00:00,28.25,28.28,28.24,28.27,84000.0,15.2478,15.264,15.2424,15.2586,84000.0
2005-06-27 13:30:00,28.27,28.3,28.19,28.2,82800.0,15.2586,15.2747,15.2154,15.2208,82800.0
2005-06-27 14:00:00,28.2,28.28,28.2,28.24,76600.0,15.2208,15.264,15.2208,15.2424,76600.0
2005-06-27 14:30:00,28.24,28.36,28.24,28.35,133700.0,15.2424,15.3071,15.2424,15.3017,133700.0
2005-06-27 15:00:00,28.35,28.44,28.35,28.36,101900.0,15.3017,15.3503,15.3017,15.3071,101900.0
2005-06-27 15:30:00,28.36,28.36,28.28,28.33,259200.0,15.3071,15.3071,15.264,15.2909,259200.0
2005-06-28 09:30:00,28.37,28.46,28.3,28.44,73000.0,15.3125,15.3611,15.2747,15.3503,73000.0
2005-06-28 10:00:00,28.45,28.55,28.44,28.53,107200.0,15.3557,15.4097,15.3503,15.3989,107200.0
2005-06-28 10:30:00,28.53,28.55,28.45,28.49,87100.0,15.3989,15.4097,15.3557,15.3773,87100.0
2005-06-28 11:00:00,28.49,28.53,28.46,28.49,69900.0,15.3773,15.3989,15.3611,15.3773,69900.0
2005-06-28 11:30:00,28.48,28.6,28.48,28.58,70100.0,15.3719,15.4367,15.3719,15.4259,70100.0
2005-06-28 12:00:00,28.57,28.6,28.57,28.6,112700.0,15.4205,15.4367,15.4205,15.4367,112700.0
2005-06-28 12:30:00,28.59,28.62,28.57,28.6,137400.0,15.4313,15.4475,15.4205,15.4367,137400.0
2005-06-28 13:00:00,28.6,28.72,28.59,28.7,124400.0,15.4367,15.5014,15.4313,15.4906,124400.0
2005-06-28 13:30:00,28.69,28.79,28.69,28.79,102900.0,15.4852,15.5392,15.4852,15.5392,102900.0
2005-06-28 14:00:00,28.79,28.8,28.67,28.68,134500.0,15.5392,15.5446,15.4745,15.4799,134500.0
2005-06-28 14:30:00,28.68,28.76,28.67,28.74,115600.0,15.4799,15.523,15.4745,15.5122,115600.0
2005-06-28 15:00:00,28.74,28.76,28.69,28.72,177400.0,15.5122,15.523,15.4852,15.5014,177400.0
2005-06-28 15:30:00,28.71,28.78,28.71,28.77,186700.0,15.496,15.5338,15.496,15.5284,186700.0
2005-06-29 09:30:00,28.82,28.82,28.55,28.68,94600.0,15.5554,15.5554,15.4097,15.4799,94600.0
2005-06-29 10:00:00,28.66,28.66,28.57,28.62,55200.0,15.4691,15.4691,15.4205,15.4475,55200.0
2005-06-29 10:30:00,28.61,28.7,28.61,28.64,69900.0,15.4421,15.4906,15.4421,15.4583,69900.0
2005-06-29 11:00:00,28.63,28.64,28.55,28.55,93200.0,15.4529,15.4583,15.4097,15.4097,93200.0
2005-06-29 11:30:00,28.56,28.57,28.51,28.54,69400.0,15.4151,15.4205,15.3881,15.4043,69400.0
2005-06-29 12:00:00,28.53,28.55,28.5,28.55,49500.0,15.3989,15.4097,15.3827,15.4097,49500.0
2005-06-29 12:30:00,28.55,28.6,28.51,28.57,90900.0,15.4097,15.4367,15.3881,15.4205,90900.0
2005-06-29 13:00:00,28.57,28.57,28.44,28.46,88000.0,15.4205,15.4205,15.3503,15.3611,88000.0
2005-06-29 13:30:00,28.47,28.49,28.41,28.42,53900.0,15.3665,15.3773,15.3341,15.3395,53900.0
2005-06-29 14:00:00,28.42,28.45,28.4,28.41,123400.0,15.3395,15.3557,15.3287,15.3341,123400.0
2005-06-29 14:30:00,28.41,28.52,28.41,28.44,94200.0,15.3341,15.3935,15.3341,15.3503,94200.0
2005-06-29 15:00:00,28.43,28.45,28.35,28.36,240000.0,15.3449,15.3557,15.3017,15.3071,240000.0
2005-06-29 15:30:00,28.36,28.47,28.35,28.44,156900.0,15.3071,15.3665,15.3017,15.3503,156900.0
2005-06-30 09:30:00,28.54,28.65,28.49,28.64,99000.0,15.4043,15.4637,15.3773,15.4583,99000.0
2005-06-30 10:00:00,28.63,28.66,28.57,28.65,51200.0,15.4529,15.4691,15.4205,15.4637,51200.0
2005-06-30 10:30:00,28.66,28.66,28.52,28.55,42300.0,15.4691,15.4691,15.3935,15.4097,42300.0
2005-06-30 11:00:00,28.55,28.55,28.43,28.48,72100.0,15.4097,15.4097,15.3449,15.3719,72100.0
2005-06-30 11:30:00,28.48,28.56,28.44,28.56,64000.0,15.3719,15.4151,15.3503,15.4151,64000.0
2005-06-30 12:00:00,28.56,28.64,28.53,28.64,77800.0,15.4151,15.4583,15.3989,15.4583,77800.0
2005-06-30 12:30:00,28.63,28.69,28.59,28.61,49000.0,15.4529,15.4852,15.4313,15.4421,49000.0
2005-06-30 13:00:00,28.62,28.63,28.56,28.59,47400.0,15.4475,15.4529,15.4151,15.4313,47400.0
2005-06-30 13:30:00,28.59,28.67,28.53,28.65,62900.0,15.4313,15.4745,15.3989,15.4637,62900.0
2005-06-30 14:00:00,28.66,28.7,28.49,28.57,80500.0,15.4691,15.4906,15.3773,15.4205,80500.0
2005-06-30 14:30:00,28.57,28.57,28.43,28.52,89800.0,15.4205,15.4205,15.3449,15.3935,89800.0
2005-06-30 15:00:00,28.51,28.52,28.41,28.43,86100.0,15.3881,15.3935,15.3341,15.3449,86100.0
2005-06-30 15:30:00,28.43,28.44,28.29,28.33,283200.0,15.3449,15.3503,15.2694,15.2909,283200.0
2005-07-01 09:30:00,28.44,28.71,28.36,28.65,109900.0,15.3503,15.496,15.3071,15.4637,109900.0
2005-07-01 10:00:00,28.64,28.87,28.61,28.72,121500.0,15.4583,15.5824,15.4421,15.5014,121500.0
2005-07-01 10:30:00,28.73,28.78,28.62,28.64,49200.0,15.5068,15.5338,15.4475,15.4583,49200.0
2005-07-01 11:00:00,28.65,28.75,28.5,28.54,91000.0,15.4637,15.5176,15.3827,15.4043,91000.0
2005-07-01 11:30:00,28.56,28.57,28.41,28.41,45900.0,15.4151,15.4205,15.3341,15.3341,45900.0
2005-07-01 12:00:00,28.41,28.5,28.41,28.48,30300.0,15.3341,15.3827,15.3341,15.3719,30300.0
2005-07-01 12:30:00,28.48,28.55,28.48,28.54,37600.0,15.3719,15.4097,15.3719,15.4043,37600.0
2005-07-01 13:00:00,28.53,28.53,28.44,28.52,174900.0,15.3989,15.3989,15.3503,15.3935,174900.0
2005-07-01 13:30:00,28.51,28.6,28.46,28.56,104800.0,15.3881,15.4367,15.3611,15.4151,104800.0
2005-07-01 14:00:00,28.56,28.59,28.45,28.47,66500.0,15.4151,15.4313,15.3557,15.3665,66500.0
2005-07-01 14:30:00,28.46,28.48,28.44,28.46,37200.0,15.3611,15.3719,15.3503,15.3611,37200.0
2005-07-01 15:00:00,28.47,28.53,28.4,28.44,57700.0,15.3665,15.3989,15.3287,15.3503,57700.0
2005-07-01 15:30:00,28.44,28.49,28.4,28.48,71500.0,15.3503,15.3773,15.3287,15.3719,71500.0
2005-07-05 09:30:00,28.37,28.41,28.29,28.37,83700.0,15.3125,15.3341,15.2694,15.3125,83700.0
2005-07-05 10:00:00,28.37,28.5,28.34,28.49,71700.0,15.3125,15.3827,15.2963,15.3773,71700.0
2005-07-05 10:30:00,28.5,28.57,28.47,28.55,71800.0,15.3827,15.4205,15.3665,15.4097,71800.0
2005-07-05 11:00:00,28.55,28.59,28.5,28.57,59400.0,15.4097,15.4313,15.3827,15.4205,59400.0
2005-07-05 11:30:00,28.57,28.59,28.52,28.54,42500.0,15.4205,15.4313,15.3935,15.4043,42500.0
2005-07-05 12:00:00,28.54,28.7,28.48,28.7,110100.0,15.4043,15.4906,15.3719,15.4906,110100.0
2005-07-05 12:30:00,28.7,28.7,28.62,28.66,112200.0,15.4906,15.4906,15.4475,15.4691,112200.0
2005-07-05 13:00:00,28.66,28.67,28.57,28.57,55300.0,15.4691,15.4745,15.4205,15.4205,55300.0
2005-07-05 13:30:00,28.58,28.62,28.48,28.5,486300.0,15.4259,15.4475,15.3719,15.3827,486300.0
2005-07-05 14:00:00,28.5,28.51,28.47,28.49,368200.0,15.3827,15.3881,15.3665,15.3773,368200.0
2005-07-05 14:30:00,28.49,28.53,28.47,28.49,69500.0,15.3773,15.3989,15.3665,15.3773,69500.0
2005-07-05 15:00:00,28.5,28.5,28.46,28.46,66400.0,15.3827,15.3827,15.3611,15.3611,66400.0
2005-07-05 15:30:00,28.47,28.5,28.45,28.5,126700.0,15.3665,15.3827,15.3557,15.3827,126700.0
2005-07-06 09:30:00,28.5,28.53,28.32,28.45,123100.0,15.3827,15.3989,15.2855,15.3557,123100.0
2005-07-06 10:00:00,28.44,28.48,28.34,28.38,124900.0,15.3503,15.3719,15.2963,15.3179,124900.0
2005-07-06 10:30:00,28.38,28.4,28.34,28.38,138000.0,15.3179,15.3287,15.2963,15.3179,138000.0
2005-07-06 11:00:00,28.38,28.4,28.31,28.31,142000.0,15.3179,15.3287,15.2801,15.2801,142000.0
2005-07-06 11:30:00,28.31,28.35,28.22,28.3,124500.0,15.2801,15.3017,15.2316,15.2747,124500.0
2005-07-06 12:00:00,28.3,28.38,28.27,28.37,101600.0,15.2747,15.3179,15.2586,15.3125,101600.0
2005-07-06 12:30:00,28.37,28.38,28.25,28.3,151400.0,15.3125,15.3179,15.2478,15.2747,151400.0
2005-07-06 13:00:00,28.29,28.31,28.28,28.3,111300.0,15.2694,15.2801,15.264,15.2747,111300.0
2005-07-06 13:30:00,28.3,28.37,28.29,28.36,154000.0,15.2747,15.3125,15.2694,15.3071,154000.0
2005-07-06 14:00:00,28.35,28.35,28.22,28.24,98300.0,15.3017,15.3017,15.2316,15.2424,98300.0
2005-07-06 14:30:00,28.24,28.29,28.21,28.28,130200.0,15.2424,15.2694,15.2262,15.264,130200.0
2005-07-06 15:00:00,28.28,28.33,28.22,28.33,84400.0,15.264,15.2909,15.2316,15.2909,84400.0
2005-07-06 15:30:00,28.31,28.32,28.21,28.23,147900.0,15.2801,15.2855,15.2262,15.237,147900.0
2005-07-07 09:30:00,27.9,27.95,27.75,27.82,208500.0,15.0589,15.0858,14.9779,15.0157,208500.0
2005-07-07 10:00:00,27.8,27.89,27.75,27.83,139000.0,15.0049,15.0535,14.9779,15.0211,139000.0
2005-07-07 10:30:00,27.84,27.86,27.7,27.81,153200.0,15.0265,15.0373,14.9509,15.0103,153200.0
2005-07-07 11:00:00,27.82,27.98,27.79,27.91,121200.0,15.0157,15.102,14.9995,15.0642,121200.0
2005-07-07 11:30:00,27.91,28.0,27.87,28.0,97500.0,15.0642,15.1128,15.0427,15.1128,97500.0
2005-07-07 12:00:00,27.99,28.11,27.97,28.05,96200.0,15.1074,15.1722,15.0966,15.1398,96200.0
2005-07-07 12:30:00,28.06,28.07,27.93,27.96,48600.0,15.1452,15.1506,15.075,15.0912,48600.0
2005-07-07 13:00:00,27.96,28.0,27.94,28.0,59100.0,15.0912,15.1128,15.0804,15.1128,59100.0
2005-07-07 13:30:00,28.0,28.03,27.97,28.01,264300.0,15.1128,15.129,15.0966,15.1182,264300.0
2005-07-07 14:00:00,28.0,28.05,27.97,28.02,92200.0,15.1128,15.1398,15.0966,15.1236,92200.0
2005-07-07 14:30:00,28.01,28.02,27.91,27.99,60700.0,15.1182,15.1236,15.0642,15.1074,60700.0
2005-07-07 15:00:00,28.0,28.05,27.99,28.04,164600.0,15.1128,15.1398,15.1074,15.1344,164600.0
2005-07-07 15:30:00,28.04,28.13,28.04,28.07,184600.0,15.1344,15.183,15.1344,15.1506,184600.0
2005-07-08 09:30:00,28.14,28.18,28.02,28.03,133500.0,15.1884,15.21,15.1236,15.129,133500.0
2005-07-08 10:00:00,28.03,28.15,28.03,28.14,100800.0,15.129,15.1938,15.129,15.1884,100800.0
2005-07-08 10:30:00,28.15,28.17,28.13,28.14,114900.0,15.1938,15.2046,15.183,15.1884,114900.0
2005-07-08 11:00:00,28.14,28.24,28.1,28.21,84200.0,15.1884,15.2424,15.1668,15.2262,84200.0
2005-07-08 11:30:00,28.23,28.25,28.12,28.14,192000.0,15.237,15.2478,15.1776,15.1884,192000.0
2005-07-08 12:00:00,28.14,28.17,28.12,28.15,136200.0,15.1884,15.2046,15.1776,15.1938,136200.0
2005-07-08 12:30:00,28.15,28.15,28.1,28.14,106400.0,15.1938,15.1938,15.1668,15.1884,106400.0
2005-07-08 13:00:00,28.14,28.18,28.11,28.18,150200.0,15.1884,15.21,15.1722,15.21,150200.0
2005-07-08 13:30:00,28.18,28.25,28.17,28.25,61900.0,15.21,15.2478,15.2046,15.2478,61900.0
2005-07-08 14:00:00,28.25,28.25,28.21,28.24,98000.0,15.2478,15.2478,15.2262,15.2424,98000.0
2005-07-08 14:30:00,28.25,28.25,28.2,28.21,112800.0,15.2478,15.2478,15.2208,15.2262,112800.0
2005-07-08 15:00:00,28.21,28.23,28.19,28.2,151000.0,15.2262,15.237,15.2154,15.2208,151000.0
2005-07-08 15:30:00,28.2,28.21,28.1,28.1,468800.0,15.2208,15.2262,15.1668,15.1668,468800.0
2005-07-11 09:30:00,28.1,28.14,28.0,28.04,174200.0,15.1668,15.1884,15.1128,15.1344,174200.0
2005-07-11 10:00:00,28.04,28.17,28.0,28.16,232300.0,15.1344,15.2046,15.1128,15.1992,232300.0
2005-07-11 10:30:00,28.16,28.19,28.1,28.11,132200.0,15.1992,15.2154,15.1668,15.1722,132200.0
2005-07-11 11:00:00,28.11,28.14,28.08,28.1,187200.0,15.1722,15.1884,15.156,15.1668,187200.0
2005-07-11 11:30:00,28.09,28.1,28.06,28.08,194600.0,15.1614,15.1668,15.1452,15.156,194600.0
2005-07-11 12:00:00,28.08,28.1,28.01,28.02,133700.0,15.156,15.1668,15.1182,15.1236,133700.0
2005-07-11 12:30:00,27.99,28.0,27.95,27.98,114300.0,15.1074,15.1128,15.0858,15.102,114300.0
2005-07-11 13:00:00,27.98,28.0,27.93,27.96,80200.0,15.102,15.1128,15.075,15.0912,80200.0
2005-07-11 13:30:00,27.97,28.0,27.96,28.0,64100.0,15.0966,15.1128,15.0912,15.1128,64100.0
2005-07-11 14:00:00,28.0,28.02,27.99,28.02,171500.0,15.1128,15.1236,15.1074,15.1236,171500.0
2005-07-11 14:30:00,28.02,28.06,27.97,27.99,141100.0,15.1236,15.1452,15.0966,15.1074,141100.0
2005-07-11 15:00:00,27.98,27.99,27.91,27.97,91200.0,15.102,15.1074,15.0642,15.0966,91200.0
2005-07-11 15:30:00,27.97,28.05,27.97,28.0,191300.0,15.0966,15.1398,15.0966,15.1128,191300.0
2005-07-12 09:30:00,28.0,28.04,27.91,27.96,246000.0,15.1128,15.1344,15.0642,15.0912,246000.0
2005-07-12 10:00:00,27.97,27.98,27.88,27.98,134600.0,15.0966,15.102,15.0481,15.102,134600.0
2005-07-12 10:30:00,27.97,27.98,27.9,27.95,107500.0,15.0966,15.102,15.0589,15.0858,107500.0
2005-07-12 11:00:00,27.95,27.96,27.92,27.96,78800.0,15.0858,15.0912,15.0696,15.0912,78800.0
2005-07-12 11:30:00,27.96,27.97,27.9,27.95,115500.0,15.0912,15.0966,15.0589,15.0858,115500.0
2005-07-12 12:00:00,27.95,28.0,27.94,27.99,90000.0,15.0858,15.1128,15.0804,15.1074,90000.0
2005-07-12 12:30:00,27.99,28.0,27.94,27.96,53900.0,15.1074,15.1128,15.0804,15.0912,53900.0
2005-07-12 13:00:00,27.96,28.01,27.95,28.0,137100.0,15.0912,15.1182,15.0858,15.1128,137100.0
2005-07-12 13:30:00,27.99,28.0,27.95,28.0,107900.0,15.1074,15.1128,15.0858,15.1128,107900.0
2005-07-12 14:00:00,27.99,28.0,27.96,27.99,154600.0,15.1074,15.1128,15.0912,15.1074,154600.0
2005-07-12 14:30:00,28.0,28.03,27.98,27.99,114900.0,15.1128,15.129,15.102,15.1074,114900.0
2005-07-12 15:00:00,28.0,28.0,27.97,28.0,157000.0,15.1128,15.1128,15.0966,15.1128,157000.0
2005-07-12 15:30:00,28.0,28.0,27.92,27.99,201000.0,15.1128,15.1128,15.0696,15.1074,201000.0
2005-07-13 09:30:00,28.0,28.0,27.9,27.96,231700.0,15.1128,15.1128,15.0589,15.0912,231700.0
2005-07-13 10:00:00,27.95,27.98,27.92,27.94,203100.0,15.0858,15.102,15.0696,15.0804,203100.0
2005-07-13 10:30:00,27.95,28.0,27.93,27.95,126900.0,15.0858,15.1128,15.075,15.0858,126900.0
2005-07-13 11:00:00,27.95,27.99,27.95,27.96,79400.0,15.0858,15.1074,15.0858,15.0912,79400.0
2005-07-13 11:30:00,27.97,27.99,27.94,27.96,190200.0,15.0966,15.1074,15.0804,15.0912,190200.0
2005-07-13 12:00:00,27.97,28.08,27.95,28.05,138300.0,15.0966,15.156,15.0858,15.1398,138300.0
2005-07-13 12:30:00,28.05,28.08,27.99,27.99,150700.0,15.1398,15.156,15.1074,15.1074,150700.0
2005-07-13 13:00:00,28.0,28.0,27.99,28.0,59400.0,15.1128,15.1128,15.1074,15.1128,59400.0
2005-07-13 13:30:00,27.99,28.0,27.99,28.0,36200.0,15.1074,15.1128,15.1074,15.1128,36200.0
2005-07-13 14:00:00,27.99,28.0,27.97,27.98,154200.0,15.1074,15.1128,15.0966,15.102,154200.0
2005-07-13 14:30:00,27.98,28.0,27.95,27.97,91300.0,15.102,15.1128,15.0858,15.0966,91300.0
2005-07-13 15:00:00,27.98,27.98,27.92,27.95,113200.0,15.102,15.102,15.0696,15.0858,113200.0
2005-07-13 15:30:00,27.95,27.99,27.9,27.95,206700.0,15.0858,15.1074,15.0589,15.0858,206700.0
2005-07-14 09:30:00,27.95,28.0,27.8,27.85,262800.0,15.0858,15.1128,15.0049,15.0319,262800.0
2005-07-14 10:00:00,27.84,27.92,27.8,27.92,77800.0,15.0265,15.0696,15.0049,15.0696,77800.0
2005-07-14 10:30:00,27.92,27.93,27.87,27.87,74800.0,15.0696,15.075,15.0427,15.0427,74800.0
2005-07-14 11:00:00,27.87,27.9,27.81,27.87,93600.0,15.0427,15.0589,15.0103,15.0427,93600.0
2005-07-14 11:30:00,27.85,27.88,27.81,27.82,158800.0,15.0319,15.0481,15.0103,15.0157,158800.0
2005-07-14 12:00:00,27.83,27.84,27.73,27.8,440700.0,15.0211,15.0265,14.9671,15.0049,440700.0
2005-07-14 12:30:00,27.79,27.8,27.78,27.8,66000.0,14.9995,15.0049,14.9941,15.0049,66000.0
2005-07-14 13:00:00,27.8,27.84,27.79,27.81,198000.0,15.0049,15.0265,14.9995,15.0103,198000.0
2005-07-14 13:30:00,27.8,27.8,27.73,27.75,75600.0,15.0049,15.0049,14.9671,14.9779,75600.0
2005-07-14 14:00:00,27.76,27.82,27.73,27.8,1573400.0,14.9833,15.0157,14.9671,15.0049,1573400.0
2005-07-14 14:30:00,27.81,27.84,27.79,27.8,95100.0,15.0103,15.0265,14.9995,15.0049,95100.0
2005-07-14 15:00:00,27.81,27.84,27.78,27.78,555800.0,15.0103,15.0265,14.9941,14.9941,555800.0
2005-07-14 15:30:00,27.79,27.8,27.74,27.78,147800.0,14.9995,15.0049,14.9725,14.9941,147800.0
2005-07-15 09:30:00,27.8,27.84,27.7,27.78,307300.0,15.0049,15.0265,14.9509,14.9941,307300.0
2005-07-15 10:00:00,27.78,27.82,27.74,27.81,291400.0,14.9941,15.0157,14.9725,15.0103,291400.0
2005-07-15 10:30:00,27.81,27.89,27.8,27.85,157700.0,15.0103,15.0535,15.0049,15.0319,157700.0
2005-07-15 11:00:00,27.85,27.88,27.81,27.83,153800.0,15.0319,15.0481,15.0103,15.0211,153800.0
2005-07-15 11:30:00,27.85,27.85,27.82,27.84,73900.0,15.0319,15.0319,15.0157,15.0265,73900.0
2005-07-15 12:00:00,27.84,27.88,27.81,27.85,52900.0,15.0265,15.0481,15.0103,15.0319,52900.0
2005-07-15 12:30:00,27.86,27.89,27.8,27.81,770100.0,15.0373,15.0535,15.0049,15.0103,770100.0
2005-07-15 13:00:00,27.81,27.86,27.8,27.81,304300.0,15.0103,15.0373,15.0049,15.0103,304300.0
2005-07-15 13:30:00,27.82,27.9,27.81,27.87,57200.0,15.0157,15.0589,15.0103,15.0427,57200.0
2005-07-15 14:00:00,27.88,27.88,27.85,27.88,181300.0,15.0481,15.0481,15.0319,15.0481,181300.0
2005-07-15 14:30:00,27.88,27.88,27.85,27.87,131000.0,15.0481,15.0481,15.0319,15.0427,131000.0
2005-07-15 15:00:00,27.85,27.88,27.79,27.8,187200.0,15.0319,15.0481,14.9995,15.0049,187200.0
2005-07-15 15:30:00,27.8,27.83,27.78,27.8,271600.0,15.0049,15.0211,14.9941,15.0049,271600.0
2005-07-18 09:30:00,27.88,27.9,27.77,27.9,450300.0,15.0481,15.0589,14.9887,15.0589,450300.0
2005-07-18 10:00:00,27.9,27.95,27.84,27.95,734100.0,15.0589,15.0858,15.0265,15.0858,734100.0
2005-07-18 10:30:00,27.95,27.98,27.92,27.97,299200.0,15.0858,15.102,15.0696,15.0966,299200.0
2005-07-18 11:00:00,27.96,28.08,27.96,28.07,121500.0,15.0912,15.156,15.0912,15.1506,121500.0
2005-07-18 11:30:00,28.08,28.1,28.04,28.05,143500.0,15.156,15.1668,15.1344,15.1398,143500.0
2005-07-18 12:00:00,28.06,28.06,28.03,28.06,62900.0,15.1452,15.1452,15.129,15.1452,62900.0
2005-07-18 12:30:00,28.06,28.09,28.06,28.07,76900.0,15.1452,15.1614,15.1452,15.1506,76900.0
2005-07-18 13:00:00,28.07,28.09,27.97,28.01,124700.0,15.1506,15.1614,15.0966,15.1182,124700.0
2005-07-18 13:30:00,27.99,28.05,27.97,28.03,117300.0,15.1074,15.1398,15.0966,15.129,117300.0
2005-07-18 14:00:00,28.03,28.04,27.98,28.0,123200.0,15.129,15.1344,15.102,15.1128,123200.0
2005-07-18 14:30:00,28.01,28.03,27.96,28.0,103300.0,15.1182,15.129,15.0912,15.1128,103300.0
2005-07-18 15:00:00,27.99,28.02,27.98,28.01,116300.0,15.1074,15.1236,15.102,15.1182,116300.0
2005-07-18 15:30:00,28.0,28.01,27.96,27.98,142000.0,15.1128,15.1182,15.0912,15.102,142000.0
2005-07-19 09:30:00,28.95,29.25,28.12,29.04,1031400.0,15.6256,15.7875,15.1776,15.6742,1031400.0
2005-07-19 10:00:00,29.04,29.06,28.91,29.01,390900.0,15.6742,15.685,15.604,15.658,390900.0
2005-07-19 10:30:00,29.0,29.04,28.92,28.94,333500.0,15.6526,15.6742,15.6094,15.6202,333500.0
2005-07-19 11:00:00,28.94,28.94,28.78,28.83,231900.0,15.6202,15.6202,15.5338,15.5608,231900.0
2005-07-19 11:30:00,28.84,28.87,28.79,28.79,251100.0,15.5662,15.5824,15.5392,15.5392,251100.0
2005-07-19 12:00:00,28.8,28.8,28.75,28.79,232500.0,15.5446,15.5446,15.5176,15.5392,232500.0
2005-07-19 12:30:00,28.78,28.81,28.77,28.8,303900.0,15.5338,15.55,15.5284,15.5446,303900.0
2005-07-19 13:00:00,28.8,28.82,28.78,28.78,308400.0,15.5446,15.5554,15.5338,15.5338,308400.0
2005-07-19 13:30:00,28.8,28.81,28.76,28.77,152600.0,15.5446,15.55,15.523,15.5284,152600.0
2005-07-19 14:00:00,28.77,28.82,28.74,28.81,193300.0,15.5284,15.5554,15.5122,15.55,193300.0
2005-07-19 14:30:00,28.81,28.87,28.79,28.87,430400.0,15.55,15.5824,15.5392,15.5824,430400.0
2005-07-19 15:00:00,28.88,28.88,28.84,28.85,383400.0,15.5878,15.5878,15.5662,15.5716,383400.0
2005-07-19 15:30:00,28.86,28.91,28.84,28.9,513900.0,15.577,15.604,15.5662,15.5986,513900.0
2005-07-20 09:30:00,28.84,28.9,28.68,28.69,197000.0,15.5662,15.5986,15.4799,15.4852,197000.0
2005-07-20 10:00:00,28.68,28.68,28.59,28.64,199000.0,15.4799,15.4799,15.4313,15.4583,199000.0
2005-07-20 10:30:00,28.64,28.7,28.58,28.64,119800.0,15.4583,15.4906,15.4259,15.4583,119800.0
2005-07-20 11:00:00,28.65,28.71,28.63,28.68,115000.0,15.4637,15.496,15.4529,15.4799,115000.0
2005-07-20 11:30:00,28.67,28.7,28.64,28.67,99900.0,15.4745,15.4906,15.4583,15.4745,99900.0
2005-07-20 12:00:00,28.67,28.68,28.61,28.65,100000.0,15.4745,15.4799,15.4421,15.4637,100000.0
2005-07-20 12:30:00,28.66,28.7,28.64,28.68,96800.0,15.4691,15.4906,15.4583,15.4799,96800.0
2005-07-20 13:00:00,28.69,28.71,28.64,28.69,140500.0,15.4852,15.496,15.4583,15.4852,140500.0
2005-07-20 13:30:00,28.69,28.79,28.68,28.78,117900.0,15.4852,15.5392,15.4799,15.5338,117900.0
2005-07-20 14:00:00,28.78,28.79,28.72,28.75,69500.0,15.5338,15.5392,15.5014,15.5176,69500.0
2005-07-20 14:30:00,28.75,28.75,28.67,28.68,103600.0,15.5176,15.5176,15.4745,15.4799,103600.0
2005-07-20 15:00:00,28.68,28.84,28.68,28.79,145900.0,15.4799,15.5662,15.4799,15.5392,145900.0
2005-07-20 15:30:00,28.79,28.95,28.79,28.85,147500.0,15.5392,15.6256,15.5392,15.5716,147500.0
2005-07-21 09:30:00,28.86,29.01,28.77,28.98,151900.0,15.577,15.658,15.5284,15.6418,151900.0
2005-07-21 10:00:00,28.98,29.0,28.82,28.95,276900.0,15.6418,15.6526,15.5554,15.6256,276900.0
2005-07-21 10:30:00,28.95,28.96,28.8,28.81,142200.0,15.6256,15.631,15.5446,15.55,142200.0
2005-07-21 11:00:00,28.81,28.87,28.74,28.85,164000.0,15.55,15.5824,15.5122,15.5716,164000.0
2005-07-21 11:30:00,28.85,28.86,28.76,28.84,97300.0,15.5716,15.577,15.523,15.5662,97300.0
2005-07-21 12:00:00,28.82,28.85,28.8,28.85,96400.0,15.5554,15.5716,15.5446,15.5716,96400.0
2005-07-21 12:30:00,28.84,28.95,28.84,28.88,210400.0,15.5662,15.6256,15.5662,15.5878,210400.0
2005-07-21 13:00:00,28.89,28.9,28.83,28.9,99600.0,15.5932,15.5986,15.5608,15.5986,99600.0
2005-07-21 13:30:00,28.88,29.0,28.86,28.92,103200.0,15.5878,15.6526,15.577,15.6094,103200.0
2005-07-21 14:00:00,28.91,28.99,28.85,28.9,156100.0,15.604,15.6472,15.5716,15.5986,156100.0
2005-07-21 14:30:00,28.89,28.93,28.82,28.87,171800.0,15.5932,15.6148,15.5554,15.5824,171800.0
2005-07-21 15:00:00,28.86,28.9,28.84,28.89,180600.0,15.577,15.5986,15.5662,15.5932,180600.0
2005-07-21 15:30:00,28.89,28.9,28.8,28.8,171300.0,15.5932,15.5986,15.5446,15.5446,171300.0
2005-07-22 09:30:00,28.86,28.96,28.82,28.89,214100.0,15.577,15.631,15.5554,15.5932,214100.0
2005-07-22 10:00:00,28.89,28.92,28.85,28.86,91900.0,15.5932,15.6094,15.5716,15.577,91900.0
2005-07-22 10:30:00,28.87,28.89,28.84,28.87,100300.0,15.5824,15.5932,15.5662,15.5824,100300.0
2005-07-22 11:00:00,28.88,28.98,28.86,28.98,155100.0,15.5878,15.6418,15.577,15.6418,155100.0
2005-07-22 11:30:00,28.98,28.99,28.93,28.98,91200.0,15.6418,15.6472,15.6148,15.6418,91200.0
2005-07-22 12:00:00,28.98,29.02,28.95,28.95,100800.0,15.6418,15.6634,15.6256,15.6256,100800.0
2005-07-22 12:30:00,28.94,28.97,28.83,28.84,99100.0,15.6202,15.6364,15.5608,15.5662,99100.0
2005-07-22 13:00:00,28.84,28.92,28.83,28.91,106500.0,15.5662,15.6094,15.5608,15.604,106500.0
2005-07-22 13:30:00,28.91,29.0,28.91,28.98,55200.0,15.604,15.6526,15.604,15.6418,55200.0
2005-07-22 14:00:00,28.99,29.03,28.95,29.02,105400.0,15.6472,15.6688,15.6256,15.6634,105400.0
2005-07-22 14:30:00,29.02,29.2,29.0,29.2,101500.0,15.6634,15.7605,15.6526,15.7605,101500.0
2005-07-22 15:00:00,29.2,29.26,29.18,29.26,166100.0,15.7605,15.7929,15.7497,15.7929,166100.0
2005-07-22 15:30:00,29.25,29.35,29.22,29.31,257900.0,15.7875,15.8415,15.7713,15.8199,257900.0
2005-07-25 09:30:00,29.35,29.4,29.07,29.11,191300.0,15.8415,15.8685,15.6904,15.7119,191300.0
2005-07-25 10:00:00,29.11,29.12,29.04,29.09,97700.0,15.7119,15.7173,15.6742,15.7011,97700.0
2005-07-25 10:30:00,29.09,29.19,29.06,29.17,101800.0,15.7011,15.7551,15.685,15.7443,101800.0
2005-07-25 11:00:00,29.17,29.22,29.12,29.19,85700.0,15.7443,15.7713,15.7173,15.7551,85700.0
2005-07-25 11:30:00,29.2,29.24,29.12,29.23,88300.0,15.7605,15.7821,15.7173,15.7767,88300.0
2005-07-25 12:00:00,29.22,29.23,29.15,29.17,64900.0,15.7713,15.7767,15.7335,15.7443,64900.0
2005-07-25 12:30:00,29.17,29.17,29.07,29.11,81800.0,15.7443,15.7443,15.6904,15.7119,81800.0
2005-07-25 13:00:00,29.1,29.22,29.07,29.19,84800.0,15.7065,15.7713,15.6904,15.7551,84800.0
2005-07-25 13:30:00,29.19,29.19,29.12,29.15,67600.0,15.7551,15.7551,15.7173,15.7335,67600.0
2005-07-25 14:00:00,29.14,29.16,29.09,29.14,103400.0,15.7281,15.7389,15.7011,15.7281,103400.0
2005-07-25 14:30:00,29.14,29.15,29.02,29.07,605000.0,15.7281,15.7335,15.6634,15.6904,605000.0
2005-07-25 15:00:00,29.07,29.1,29.03,29.09,119900.0,15.6904,15.7065,15.6688,15.7011,119900.0
2005-07-25 15:30:00,29.09,29.19,29.08,29.08,233700.0,15.7011,15.7551,15.6957,15.6957,233700.0
2005-07-26 09:30:00,29.01,29.1,28.91,29.01,363700.0,15.658,15.7065,15.604,15.658,363700.0
2005-07-26 10:00:00,29.01,29.01,28.82,28.95,155900.0,15.658,15.658,15.5554,15.6256,155900.0
2005-07-26 10:30:00,28.95,28.98,28.89,28.98,220600.0,15.6256,15.6418,15.5932,15.6418,220600.0
2005-07-26 11:00:00,28.98,29.0,28.93,28.99,81900.0,15.6418,15.6526,15.6148,15.6472,81900.0
2005-07-26 11:30:00,28.99,29.05,28.97,29.05,208500.0,15.6472,15.6796,15.6364,15.6796,208500.0
2005-07-26 12:00:00,29.05,29.05,28.96,29.0,56900.0,15.6796,15.6796,15.631,15.6526,56900.0
2005-07-26 12:30:00,29.0,29.06,29.0,29.04,49500.0,15.6526,15.685,15.6526,15.6742,49500.0
2005-07-26 13:00:00,29.05,29.09,29.02,29.04,33800.0,15.6796,15.7011,15.6634,15.6742,33800.0
2005-07-26 13:30:00,29.04,29.06,29.0,29.0,78900.0,15.6742,15.685,15.6526,15.6526,78900.0
2005-07-26 14:00:00,29.01,29.01,28.96,28.98,150600.0,15.658,15.658,15.631,15.6418,150600.0
2005-07-26 14:30:00,28.99,29.01,28.96,28.97,89700.0,15.6472,15.658,15.631,15.6364,89700.0
2005-07-26 15:00:00,28.97,29.0,28.88,28.89,138700.0,15.6364,15.6526,15.5878,15.5932,138700.0
2005-07-26 15:30:00,28.88,29.0,28.86,28.94,232800.0,15.5878,15.6526,15.577,15.6202,232800.0
2005-07-27 09:30:00,29.5,29.7,29.42,29.53,264100.0,16.1813,16.291,16.1374,16.1977,264100.0
2005-07-27 10:00:00,29.53,29.6,29.42,29.56,175500.0,16.1977,16.2361,16.1374,16.2142,175500.0
2005-07-27 10:30:00,29.56,29.61,29.52,29.57,96100.0,16.2142,16.2416,16.1922,16.2197,96100.0
2005-07-27 11:00:00,29.59,29.59,29.48,29.49,159900.0,16.2306,16.2306,16.1703,16.1758,159900.0
2005-07-27 11:30:00,29.47,29.51,29.42,29.5,147400.0,16.1648,16.1867,16.1374,16.1813,147400.0
2005-07-27 12:00:00,29.5,29.52,29.43,29.47,57400.0,16.1813,16.1922,16.1429,16.1648,57400.0
2005-07-27 12:30:00,29.46,29.48,29.42,29.45,57300.0,16.1593,16.1703,16.1374,16.1538,57300.0
2005-07-27 13:00:00,29.45,29.5,29.42,29.42,70500.0,16.1538,16.1813,16.1374,16.1374,70500.0
2005-07-27 13:30:00,29.43,29.44,29.36,29.4,96500.0,16.1429,16.1483,16.1045,16.1264,96500.0
2005-07-27 14:00:00,29.4,29.5,29.37,29.45,92200.0,16.1264,16.1813,16.1099,16.1538,92200.0
2005-07-27 14:30:00,29.45,29.71,29.42,29.71,260400.0,16.1538,16.2964,16.1374,16.2964,260400.0
2005-07-27 15:00:00,29.7,29.75,29.67,29.74,227400.0,16.291,16.3184,16.2745,16.3129,227400.0
2005-07-27 15:30:00,29.75,29.76,29.54,29.54,327800.0,16.3184,16.3239,16.2032,16.2032,327800.0
2005-07-28 09:30:00,28.9,28.92,27.92,28.1,838800.0,15.8521,15.8631,15.3146,15.4133,838800.0
2005-07-28 10:00:00,28.1,28.1,27.35,27.89,1001300.0,15.4133,15.4133,15.0019,15.2981,1001300.0
2005-07-28 10:30:00,27.9,28.11,27.76,27.77,621200.0,15.3036,15.4188,15.2268,15.2323,621200.0
2005-07-28 11:00:00,27.77,27.78,27.5,27.59,517800.0,15.2323,15.2378,15.0842,15.1336,517800.0
2005-07-28 11:30:00,27.59,27.72,27.52,27.6,458900.0,15.1336,15.2049,15.0952,15.1391,458900.0
2005-07-28 12:00:00,27.6,27.81,27.59,27.78,738300.0,15.1391,15.2543,15.1336,15.2378,738300.0
2005-07-28 12:30:00,27.79,27.81,27.59,27.74,413600.0,15.2433,15.2543,15.1336,15.2159,413600.0
2005-07-28 13:00:00,27.74,27.92,27.74,27.88,407400.0,15.2159,15.3146,15.2159,15.2927,407400.0
2005-07-28 13:30:00,27.87,28.0,27.86,27.99,614100.0,15.2872,15.3585,15.2817,15.353,614100.0
2005-07-28 14:00:00,27.98,27.99,27.78,27.78,314900.0,15.3475,15.353,15.2378,15.2378,314900.0
2005-07-28 14:30:00,27.78,27.81,27.73,27.76,407900.0,15.2378,15.2543,15.2104,15.2268,407900.0
2005-07-28 15:00:00,27.76,27.76,27.64,27.69,414800.0,15.2268,15.2268,15.161,15.1884,414800.0
2005-07-28 15:30:00,27.7,27.75,27.52,27.53,906100.0,15.1939,15.2214,15.0952,15.1007,906100.0
2005-07-29 09:30:00,28.25,28.25,27.96,28.05,494700.0,15.4956,15.4956,15.3365,15.3859,494700.0
2005-07-29 10:00:00,28.04,28.2,28.01,28.17,649100.0,15.3804,15.4682,15.364,15.4517,649100.0
2005-07-29 10:30:00,28.17,28.29,28.15,28.22,497200.0,15.4517,15.5175,15.4408,15.4792,497200.0
2005-07-29 11:00:00,28.23,28.29,28.2,28.23,186400.0,15.4846,15.5175,15.4682,15.4846,186400.0
2005-07-29 11:30:00,28.23,28.27,28.09,28.21,222000.0,15.4846,15.5066,15.4078,15.4737,222000.0
2005-07-29 12:00:00,28.21,28.22,28.1,28.14,165100.0,15.4737,15.4792,15.4133,15.4353,165100.0
2005-07-29 12:30:00,28.13,28.18,28.11,28.15,339400.0,15.4298,15.4572,15.4188,15.4408,339400.0
2005-07-29 13:00:00,28.16,28.17,28.12,28.13,442200.0,15.4462,15.4517,15.4243,15.4298,442200.0
2005-07-29 13:30:00,28.14,28.2,28.13,28.2,391500.0,15.4353,15.4682,15.4298,15.4682,391500.0
2005-07-29 14:00:00,28.2,28.31,28.18,28.31,287400.0,15.4682,15.5285,15.4572,15.5285,287400.0
2005-07-29 14:30:00,28.31,28.33,28.19,28.21,254600.0,15.5285,15.5395,15.4627,15.4737,254600.0
2005-07-29 15:00:00,28.2,28.2,28.13,28.19,235400.0,15.4682,15.4682,15.4298,15.4627,235400.0
2005-07-29 15:30:00,28.18,28.19,28.01,28.08,669200.0,15.4572,15.4627,15.364,15.4024,669200.0
2005-08-01 09:30:00,28.12,28.32,28.1,28.27,405400.0,15.4243,15.534,15.4133,15.5066,405400.0
2005-08-01 10:00:00,28.26,28.29,28.14,28.23,351700.0,15.5011,15.5175,15.4353,15.4846,351700.0
2005-08-01 10:30:00,28.22,28.24,28.12,28.13,248800.0,15.4792,15.4901,15.4243,15.4298,248800.0
2005-08-01 11:00:00,28.13,28.2,28.12,28.18,141800.0,15.4298,15.4682,15.4243,15.4572,141800.0
2005-08-01 11:30:00,28.18,28.23,28.18,28.21,121700.0,15.4572,15.4846,15.4572,15.4737,121700.0
2005-08-01 12:00:00,28.23,28.28,28.22,28.26,216600.0,15.4846,15.5121,15.4792,15.5011,216600.0
2005-08-01 12:30:00,28.26,28.26,28.14,28.16,133400.0,15.5011,15.5011,15.4353,15.4462,133400.0
2005-08-01 13:00:00,28.16,28.18,28.12,28.17,140900.0,15.4462,15.4572,15.4243,15.4517,140900.0
2005-08-01 13:30:00,28.17,28.22,28.14,28.16,95600.0,15.4517,15.4792,15.4353,15.4462,95600.0
2005-08-01 14:00:00,28.15,28.23,28.15,28.19,144200.0,15.4408,15.4846,15.4408,15.4627,144200.0
2005-08-01 14:30:00,28.19,28.22,28.18,28.19,116900.0,15.4627,15.4792,15.4572,15.4627,116900.0
2005-08-01 15:00:00,28.19,28.25,28.17,28.21,167900.0,15.4627,15.4956,15.4517,15.4737,167900.0
2005-08-01 15:30:00,28.21,28.22,28.12,28.17,270800.0,15.4737,15.4792,15.4243,15.4517,270800.0
2005-08-02 09:30:00,28.44,28.64,28.33,28.33,325700.0,15.5998,15.7095,15.5395,15.5395,325700.0
2005-08-02 10:00:00,28.36,28.42,28.29,28.39,299800.0,15.5559,15.5889,15.5175,15.5724,299800.0
2005-08-02 10:30:00,28.39,28.39,28.28,28.35,175000.0,15.5724,15.5724,15.5121,15.5505,175000.0
2005-08-02 11:00:00,28.36,28.41,28.35,28.4,256500.0,15.5559,15.5834,15.5505,15.5779,256500.0
2005-08-02 11:30:00,28.4,28.41,28.33,28.37,1040600.0,15.5779,15.5834,15.5395,15.5614,1040600.0
2005-08-02 12:00:00,28.37,28.43,28.36,28.37,191200.0,15.5614,15.5943,15.5559,15.5614,191200.0
2005-08-02 12:30:00,28.37,28.39,28.33,28.36,120300.0,15.5614,15.5724,15.5395,15.5559,120300.0
2005-08-02 13:00:00,28.37,28.4,28.36,28.4,154600.0,15.5614,15.5779,15.5559,15.5779,154600.0
2005-08-02 13:30:00,28.39,28.45,28.38,28.43,439400.0,15.5724,15.6053,15.5669,15.5943,439400.0
2005-08-02 14:00:00,28.43,28.46,28.36,28.41,283300.0,15.5943,15.6108,15.5559,15.5834,283300.0
2005-08-02 14:30:00,28.41,28.42,28.29,28.37,173200.0,15.5834,15.5889,15.5175,15.5614,173200.0
2005-08-02 15:00:00,28.36,28.36,28.21,28.31,219000.0,15.5559,15.5559,15.4737,15.5285,219000.0
2005-08-02 15:30:00,28.29,28.34,28.23,28.25,493400.0,15.5175,15.545,15.4846,15.4956,493400.0
2005-08-03 09:30:00,28.2,28.23,28.06,28.08,295000.0,15.4682,15.4846,15.3914,15.4024,295000.0
2005-08-03 10:00:00,28.05,28.12,28.05,28.08,879700.0,15.3859,15.4243,15.3859,15.4024,879700.0
2005-08-03 10:30:00,28.07,28.08,27.97,27.99,498600.0,15.3969,15.4024,15.342,15.353,498600.0
2005-08-03 11:00:00,27.99,28.0,27.92,28.0,594800.0,15.353,15.3585,15.3146,15.3585,594800.0
2005-08-03 11:30:00,28.0,28.05,27.99,28.05,1770800.0,15.3585,15.3859,15.353,15.3859,1770800.0
2005-08-03 12:00:00,28.05,28.05,28.02,28.04,101900.0,15.3859,15.3859,15.3694,15.3804,101900.0
2005-08-03 12:30:00,28.03,28.05,27.99,28.0,100300.0,15.3749,15.3859,15.353,15.3585,100300.0
2005-08-03 13:00:00,28.0,28.01,27.97,27.99,201000.0,15.3585,15.364,15.342,15.353,201000.0
2005-08-03 13:30:00,27.99,27.99,27.95,27.97,168400.0,15.353,15.353,15.3311,15.342,168400.0
2005-08-03 14:00:00,27.97,28.0,27.94,27.97,91700.0,15.342,15.3585,15.3256,15.342,91700.0
2005-08-03 14:30:00,27.97,27.98,27.93,27.94,287800.0,15.342,15.3475,15.3201,15.3256,287800.0
2005-08-03 15:00:00,27.93,27.99,27.93,27.95,296900.0,15.3201,15.353,15.3201,15.3311,296900.0
2005-08-03 15:30:00,27.96,27.99,27.93,27.94,383000.0,15.3365,15.353,15.3201,15.3256,383000.0
2005-08-04 09:30:00,27.87,27.87,27.75,27.77,410100.0,15.2872,15.2872,15.2214,15.2323,410100.0
2005-08-04 10:00:00,27.77,27.8,27.75,27.79,117500.0,15.2323,15.2488,15.2214,15.2433,117500.0
2005-08-04 10:30:00,27.78,27.88,27.76,27.86,102900.0,15.2378,15.2927,15.2268,15.2817,102900.0
2005-08-04 11:00:00,27.86,27.92,27.85,27.92,217500.0,15.2817,15.3146,15.2762,15.3146,217500.0
2005-08-04 11:30:00,27.92,27.94,27.79,27.8,139400.0,15.3146,15.3256,15.2433,15.2488,139400.0
2005-08-04 12:00:00,27.8,27.88,27.8,27.86,222100.0,15.2488,15.2927,15.2488,15.2817,222100.0
2005-08-04 12:30:00,27.87,27.87,27.8,27.8,120400.0,15.2872,15.2872,15.2488,15.2488,120400.0
2005-08-04 13:00:00,27.8,27.83,27.8,27.8,69400.0,15.2488,15.2652,15.2488,15.2488,69400.0
2005-08-04 13:30:00,27.82,27.85,27.8,27.83,82000.0,15.2597,15.2762,15.2488,15.2652,82000.0
2005-08-04 14:00:00,27.82,27.84,27.8,27.81,77400.0,15.2597,15.2707,15.2488,15.2543,77400.0
2005-08-04 14:30:00,27.8,27.83,27.8,27.81,68500.0,15.2488,15.2652,15.2488,15.2543,68500.0
2005-08-04 15:00:00,27.81,27.82,27.76,27.82,114000.0,15.2543,15.2597,15.2268,15.2597,114000.0
2005-08-04 15:30:00,27.82,27.85,27.78,27.78,407800.0,15.2597,15.2762,15.2378,15.2378,407800.0
2005-08-05 09:30:00,27.7,27.8,27.66,27.67,108700.0,15.1939,15.2488,15.172,15.1775,108700.0
2005-08-05 10:00:00,27.67,27.75,27.65,27.7,173800.0,15.1775,15.2214,15.1665,15.1939,173800.0
2005-08-05 10:30:00,27.7,27.75,27.62,27.68,225800.0,15.1939,15.2214,15.15,15.183,225800.0
2005-08-05 11:00:00,27.68,27.7,27.61,27.62,108600.0,15.183,15.1939,15.1446,15.15,108600.0
2005-08-05 11:30:00,27.64,27.71,27.62,27.69,87900.0,15.161,15.1994,15.15,15.1884,87900.0
2005-08-05 12:00:00,27.69,27.72,27.65,27.67,99500.0,15.1884,15.2049,15.1665,15.1775,99500.0
2005-08-05 12:30:00,27.68,27.69,27.66,27.67,53600.0,15.183,15.1884,15.172,15.1775,53600.0
2005-08-05 13:00:00,27.67,27.69,27.66,27.68,49200.0,15.1775,15.1884,15.172,15.183,49200.0
2005-08-05 13:30:00,27.68,27.69,27.65,27.69,51800.0,15.183,15.1884,15.1665,15.1884,51800.0
2005-08-05 14:00:00,27.68,27.71,27.66,27.7,60500.0,15.183,15.1994,15.172,15.1939,60500.0
2005-08-05 14:30:00,27.7,27.76,27.66,27.68,89600.0,15.1939,15.2268,15.172,15.183,89600.0
2005-08-05 15:00:00,27.67,27.73,27.66,27.71,81900.0,15.1775,15.2104,15.172,15.1994,81900.0
2005-08-05 15:30:00,27.72,27.75,27.62,27.65,259800.0,15.2049,15.2214,15.15,15.1665,259800.0
2005-08-08 09:30:00,27.8,27.89,27.72,27.76,155800.0,15.2488,15.2981,15.2049,15.2268,155800.0
2005-08-08 10:00:00,27.76,27.81,27.67,27.72,150300.0,15.2268,15.2543,15.1775,15.2049,150300.0
2005-08-08 10:30:00,27.73,27.73,27.58,27.59,315100.0,15.2104,15.2104,15.1281,15.1336,315100.0
2005-08-08 11:00:00,27.59,27.63,27.58,27.63,159700.0,15.1336,15.1555,15.1281,15.1555,159700.0
2005-08-08 11:30:00,27.63,27.65,27.57,27.61,131800.0,15.1555,15.1665,15.1226,15.1446,131800.0
2005-08-08 12:00:00,27.61,27.65,27.6,27.63,80700.0,15.1446,15.1665,15.1391,15.1555,80700.0
2005-08-08 12:30:00,27.63,27.65,27.6,27.63,130800.0,15.1555,15.1665,15.1391,15.1555,130800.0
2005-08-08 13:00:00,27.63,27.63,27.59,27.61,67200.0,15.1555,15.1555,15.1336,15.1446,67200.0
2005-08-08 13:30:00,27.6,27.62,27.59,27.59,77400.0,15.1391,15.15,15.1336,15.1336,77400.0
2005-08-08 14:00:00,27.6,27.6,27.55,27.57,104500.0,15.1391,15.1391,15.1116,15.1226,104500.0
2005-08-08 14:30:00,27.57,27.57,27.53,27.57,79100.0,15.1226,15.1226,15.1007,15.1226,79100.0
2005-08-08 15:00:00,27.56,27.59,27.55,27.57,201900.0,15.1171,15.1336,15.1116,15.1226,201900.0
2005-08-08 15:30:00,27.57,27.58,27.52,27.58,130100.0,15.1226,15.1281,15.0952,15.1281,130100.0
2005-08-09 09:30:00,27.65,27.95,27.65,27.87,352100.0,15.1665,15.3311,15.1665,15.2872,352100.0
2005-08-09 10:00:00,27.86,27.89,27.67,27.69,161300.0,15.2817,15.2981,15.1775,15.1884,161300.0
2005-08-09 10:30:00,27.69,27.78,27.68,27.76,143400.0,15.1884,15.2378,15.183,15.2268,143400.0
2005-08-09 11:00:00,27.75,27.79,27.73,27.75,333300.0,15.2214,15.2433,15.2104,15.2214,333300.0
2005-08-09 11:30:00,27.75,27.75,27.73,27.74,66100.0,15.2214,15.2214,15.2104,15.2159,66100.0
2005-08-09 12:00:00,27.75,27.75,27.74,27.75,50700.0,15.2214,15.2214,15.2159,15.2214,50700.0
2005-08-09 12:30:00,27.75,27.76,27.74,27.75,198600.0,15.2214,15.2268,15.2159,15.2214,198600.0
2005-08-09 13:00:00,27.75,27.75,27.7,27.73,136300.0,15.2214,15.2214,15.1939,15.2104,136300.0
2005-08-09 13:30:00,27.73,27.75,27.72,27.75,70100.0,15.2104,15.2214,15.2049,15.2214,70100.0
2005-08-09 14:00:00,27.75,27.75,27.71,27.74,189000.0,15.2214,15.2214,15.1994,15.2159,189000.0
2005-08-09 14:30:00,27.75,27.78,27.67,27.68,171700.0,15.2214,15.2378,15.1775,15.183,171700.0
2005-08-09 15:00:00,27.69,27.69,27.57,27.59,217200.0,15.1884,15.1884,15.1226,15.1336,217200.0
2005-08-09 15:30:00,27.58,27.75,27.57,27.74,238500.0,15.1281,15.2214,15.1226,15.2159,238500.0
2005-08-10 09:30:00,27.95,28.0,27.9,27.98,130400.0,15.3311,15.3585,15.3036,15.3475,130400.0
2005-08-10 10:00:00,27.98,28.0,27.9,27.98,75200.0,15.3475,15.3585,15.3036,15.3475,75200.0
2005-08-10 10:30:00,27.98,27.98,27.84,27.85,151000.0,15.3475,15.3475,15.2707,15.2762,151000.0
2005-08-10 11:00:00,27.85,27.85,27.78,27.79,101800.0,15.2762,15.2762,15.2378,15.2433,101800.0
2005-08-10 11:30:00,27.79,27.81,27.77,27.78,121900.0,15.2433,15.2543,15.2323,15.2378,121900.0
2005-08-10 12:00:00,27.78,27.8,27.74,27.77,295000.0,15.2378,15.2488,15.2159,15.2323,295000.0
2005-08-10 12:30:00,27.75,27.76,27.58,27.59,112400.0,15.2214,15.2268,15.1281,15.1336,112400.0
2005-08-10 13:00:00,27.6,27.63,27.58,27.6,110500.0,15.1391,15.1555,15.1281,15.1391,110500.0
2005-08-10 13:30:00,27.6,27.6,27.5,27.53,163500.0,15.1391,15.1391,15.0842,15.1007,163500.0
2005-08-10 14:00:00,27.53,27.69,27.5,27.53,303000.0,15.1007,15.1884,15.0842,15.1007,303000.0
2005-08-10 14:30:00,27.53,27.55,27.49,27.5,121800.0,15.1007,15.1116,15.0787,15.0842,121800.0
2005-08-10 15:00:00,27.51,27.51,27.36,27.39,174100.0,15.0897,15.0897,15.0074,15.0239,174100.0
2005-08-10 15:30:00,27.4,27.49,27.39,27.45,315200.0,15.0294,15.0787,15.0239,15.0568,315200.0
2005-08-11 09:30:00,27.2,27.41,27.02,27.41,369300.0,14.9197,15.0349,14.8209,15.0349,369300.0
2005-08-11 10:00:00,27.4,27.42,27.25,27.37,240900.0,15.0294,15.0403,14.9471,15.0129,240900.0
2005-08-11 10:30:00,27.38,27.38,27.28,27.29,237900.0,15.0184,15.0184,14.9635,14.969,237900.0
2005-08-11 11:00:00,27.29,27.34,27.26,27.3,272800.0,14.969,14.9965,14.9526,14.9745,272800.0
2005-08-11 11:30:00,27.31,27.36,27.29,27.32,210400.0,14.98,15.0074,14.969,14.9855,210400.0
2005-08-11 12:00:00,27.32,27.38,27.29,27.33,364400.0,14.9855,15.0184,14.969,14.991,364400.0
2005-08-11 12:30:00,27.33,27.42,27.33,27.4,183700.0,14.991,15.0403,14.991,15.0294,183700.0
2005-08-11 13:00:00,27.4,27.45,27.39,27.43,378800.0,15.0294,15.0568,15.0239,15.0458,378800.0
2005-08-11 13:30:00,27.43,27.43,27.36,27.38,68500.0,15.0458,15.0458,15.0074,15.0184,68500.0
2005-08-11 14:00:00,27.38,27.4,27.3,27.33,214200.0,15.0184,15.0294,14.9745,14.991,214200.0
2005-08-11 14:30:00,27.34,27.42,27.3,27.35,280100.0,14.9965,15.0403,14.9745,15.0019,280100.0
2005-08-11 15:00:00,27.36,27.4,27.32,27.34,269800.0,15.0074,15.0294,14.9855,14.9965,269800.0
2005-08-11 15:30:00,27.34,27.37,27.3,27.36,427400.0,14.9965,15.0129,14.9745,15.0074,427400.0
2005-08-12 09:30:00,27.3,27.35,27.1,27.19,240800.0,14.9745,15.0019,14.8648,14.9142,240800.0
2005-08-12 10:00:00,27.19,27.24,27.15,27.17,288200.0,14.9142,14.9416,14.8922,14.9032,288200.0
2005-08-12 10:30:00,27.16,27.2,27.06,27.08,645500.0,14.8977,14.9197,14.8429,14.8538,645500.0
2005-08-12 11:00:00,27.09,27.1,27.03,27.04,358100.0,14.8593,14.8648,14.8264,14.8319,358100.0
2005-08-12 11:30:00,27.03,27.05,26.97,27.05,308300.0,14.8264,14.8374,14.7935,14.8374,308300.0
2005-08-12 12:00:00,27.05,27.12,27.04,27.1,165300.0,14.8374,14.8758,14.8319,14.8648,165300.0
2005-08-12 12:30:00,27.1,27.11,27.03,27.1,136900.0,14.8648,14.8703,14.8264,14.8648,136900.0
2005-08-12 13:00:00,27.1,27.18,27.09,27.16,112200.0,14.8648,14.9087,14.8593,14.8977,112200.0
2005-08-12 13:30:00,27.16,27.17,27.05,27.05,127600.0,14.8977,14.9032,14.8374,14.8374,127600.0
2005-08-12 14:00:00,27.05,27.18,27.04,27.18,208600.0,14.8374,14.9087,14.8319,14.9087,208600.0
2005-08-12 14:30:00,27.18,27.19,27.14,27.18,106800.0,14.9087,14.9142,14.8868,14.9087,106800.0
2005-08-12 15:00:00,27.18,27.33,27.18,27.32,231000.0,14.9087,14.991,14.9087,14.9855,231000.0
2005-08-12 15:30:00,27.33,27.34,27.21,27.23,325200.0,14.991,14.9965,14.9252,14.9361,325200.0
2005-08-15 09:30:00,27.3,27.42,27.25,27.37,177300.0,14.9745,15.0403,14.9471,15.0129,177300.0
2005-08-15 10:00:00,27.36,27.36,27.21,27.23,169400.0,15.0074,15.0074,14.9252,14.9361,169400.0
2005-08-15 10:30:00,27.22,27.41,27.22,27.41,128600.0,14.9306,15.0349,14.9306,15.0349,128600.0
2005-08-15 11:00:00,27.41,27.5,27.41,27.44,182000.0,15.0349,15.0842,15.0349,15.0513,182000.0
2005-08-15 11:30:00,27.44,27.46,27.39,27.41,55200.0,15.0513,15.0623,15.0239,15.0349,55200.0
2005-08-15 12:00:00,27.41,27.44,27.37,27.43,64200.0,15.0349,15.0513,15.0129,15.0458,64200.0
2005-08-15 12:30:00,27.42,27.58,27.4,27.49,176000.0,15.0403,15.1281,15.0294,15.0787,176000.0
2005-08-15 13:00:00,27.49,27.63,27.47,27.61,233800.0,15.0787,15.1555,15.0678,15.1446,233800.0
2005-08-15 13:30:00,27.61,27.71,27.59,27.69,232700.0,15.1446,15.1994,15.1336,15.1884,232700.0
2005-08-15 14:00:00,27.69,27.73,27.58,27.6,200900.0,15.1884,15.2104,15.1281,15.1391,200900.0
2005-08-15 14:30:00,27.6,27.67,27.6,27.66,81700.0,15.1391,15.1775,15.1391,15.172,81700.0
2005-08-15 15:00:00,27.66,27.73,27.64,27.68,225000.0,15.172,15.2104,15.161,15.183,225000.0
2005-08-15 15:30:00,27.68,27.7,27.65,27.67,803900.0,15.183,15.1939,15.1665,15.1775,803900.0
2005-08-16 09:30:00,27.7,27.7,27.47,27.62,176100.0,15.1939,15.1939,15.0678,15.15,176100.0
2005-08-16 10:00:00,27.62,27.63,27.57,27.6,205300.0,15.15,15.1555,15.1226,15.1391,205300.0
2005-08-16 10:30:00,27.59,27.62,27.37,27.42,197500.0,15.1336,15.15,15.0129,15.0403,197500.0
2005-08-16 11:00:00,27.42,27.6,27.39,27.59,285800.0,15.0403,15.1391,15.0239,15.1336,285800.0
2005-08-16 11:30:00,27.59,27.66,27.59,27.65,104200.0,15.1336,15.172,15.1336,15.1665,104200.0
2005-08-16 12:00:00,27.64,27.64,27.55,27.57,60500.0,15.161,15.161,15.1116,15.1226,60500.0
2005-08-16 12:30:00,27.57,27.61,27.56,27.6,123500.0,15.1226,15.1446,15.1171,15.1391,123500.0
2005-08-16 13:00:00,27.6,27.71,27.6,27.71,295300.0,15.1391,15.1994,15.1391,15.1994,295300.0
2005-08-16 13:30:00,27.7,27.7,27.65,27.66,79700.0,15.1939,15.1939,15.1665,15.172,79700.0
2005-08-16 14:00:00,27.66,27.67,27.58,27.59,207600.0,15.172,15.1775,15.1281,15.1336,207600.0
2005-08-16 14:30:00,27.6,27.66,27.58,27.61,108700.0,15.1391,15.172,15.1281,15.1446,108700.0
2005-08-16 15:00:00,27.6,27.62,27.47,27.49,105400.0,15.1391,15.15,15.0678,15.0787,105400.0
2005-08-16 15:30:00,27.5,27.52,27.45,27.46,250500.0,15.0842,15.0952,15.0568,15.0623,250500.0
2005-08-17 09:30:00,27.55,27.65,27.42,27.5,149000.0,15.1116,15.1665,15.0403,15.0842,149000.0
2005-08-17 10:00:00,27.51,27.53,27.45,27.51,177200.0,15.0897,15.1007,15.0568,15.0897,177200.0
2005-08-17 10:30:00,27.51,27.57,27.49,27.51,107800.0,15.0897,15.1226,15.0787,15.0897,107800.0
2005-08-17 11:00:00,27.5,27.6,27.5,27.56,105700.0,15.0842,15.1391,15.0842,15.1171,105700.0
2005-08-17 11:30:00,27.55,27.61,27.5,27.5,108400.0,15.1116,15.1446,15.0842,15.0842,108400.0
2005-08-17 12:00:00,27.5,27.52,27.46,27.5,74400.0,15.0842,15.0952,15.0623,15.0842,74400.0
2005-08-17 12:30:00,27.5,27.53,27.48,27.5,177000.0,15.0842,15.1007,15.0733,15.0842,177000.0
2005-08-17 13:00:00,27.5,27.63,27.5,27.62,126900.0,15.0842,15.1555,15.0842,15.15,126900.0
2005-08-17 13:30:00,27.61,27.63,27.6,27.62,54300.0,15.1446,15.1555,15.1391,15.15,54300.0
2005-08-17 14:00:00,27.62,27.63,27.6,27.62,85700.0,15.15,15.1555,15.1391,15.15,85700.0
2005-08-17 14:30:00,27.62,27.63,27.56,27.57,156500.0,15.15,15.1555,15.1171,15.1226,156500.0
2005-08-17 15:00:00,27.58,27.62,27.54,27.55,103400.0,15.1281,15.15,15.1062,15.1116,103400.0
2005-08-17 15:30:00,27.56,27.61,27.52,27.53,175300.0,15.1171,15.1446,15.0952,15.1007,175300.0
2005-08-18 09:30:00,27.6,27.72,27.56,27.71,219000.0,15.1391,15.2049,15.1171,15.1994,219000.0
2005-08-18 10:00:00,27.71,27.74,27.66,27.67,440300.0,15.1994,15.2159,15.172,15.1775,440300.0
2005-08-18 10:30:00,27.67,27.69,27.63,27.64,205800.0,15.1775,15.1884,15.1555,15.161,205800.0
2005-08-18 11:00:00,27.65,27.65,27.54,27.6,117200.0,15.1665,15.1665,15.1062,15.1391,117200.0
2005-08-18 11:30:00,27.6,27.63,27.56,27.57,393800.0,15.1391,15.1555,15.1171,15.1226,393800.0
2005-08-18 12:00:00,27.57,27.58,27.48,27.5,223200.0,15.1226,15.1281,15.0733,15.0842,223200.0
2005-08-18 12:30:00,27.48,27.55,27.48,27.52,145700.0,15.0733,15.1116,15.0733,15.0952,145700.0
2005-08-18 13:00:00,27.52,27.59,27.47,27.59,107700.0,15.0952,15.1336,15.0678,15.1336,107700.0
2005-08-18 13:30:00,27.6,27.6,27.56,27.59,88100.0,15.1391,15.1391,15.1171,15.1336,88100.0
2005-08-18 14:00:00,27.58,27.59,27.45,27.45,112900.0,15.1281,15.1336,15.0568,15.0568,112900.0
2005-08-18 14:30:00,27.45,27.53,27.43,27.53,125200.0,15.0568,15.1007,15.0458,15.1007,125200.0
2005-08-18 15:00:00,27.53,27.59,27.51,27.59,224400.0,15.1007,15.1336,15.0897,15.1336,224400.0
2005-08-18 15:30:00,27.59,27.62,27.53,27.55,311600.0,15.1336,15.15,15.1007,15.1116,311600.0
2005-08-19 09:30:00,27.65,27.72,27.6,27.7,435600.0,15.1665,15.2049,15.1391,15.1939,435600.0
2005-08-19 10:00:00,27.71,27.75,27.69,27.71,255000.0,15.1994,15.2214,15.1884,15.1994,255000.0
2005-08-19 10:30:00,27.71,27.76,27.7,27.71,293900.0,15.1994,15.2268,15.1939,15.1994,293900.0
2005-08-19 11:00:00,27.7,27.77,27.7,27.71,226800.0,15.1939,15.2323,15.1939,15.1994,226800.0
2005-08-19 11:30:00,27.7,27.76,27.7,27.71,455500.0,15.1939,15.2268,15.1939,15.1994,455500.0
2005-08-19 12:00:00,27.71,27.75,27.69,27.72,170400.0,15.1994,15.2214,15.1884,15.2049,170400.0
2005-08-19 12:30:00,27.72,27.72,27.66,27.69,29600.0,15.2049,15.2049,15.172,15.1884,29600.0
2005-08-19 13:00:00,27.69,27.72,27.66,27.7,118700.0,15.1884,15.2049,15.172,15.1939,118700.0
2005-08-19 13:30:00,27.7,27.72,27.66,27.69,78700.0,15.1939,15.2049,15.172,15.1884,78700.0
2005-08-19 14:00:00,27.69,27.73,27.69,27.71,62500.0,15.1884,15.2104,15.1884,15.1994,62500.0
2005-08-19 14:30:00,27.71,27.72,27.65,27.71,214200.0,15.1994,15.2049,15.1665,15.1994,214200.0
2005-08-19 15:00:00,27.71,27.71,27.7,27.71,313700.0,15.1994,15.1994,15.1939,15.1994,313700.0
2005-08-19 15:30:00,27.7,27.76,27.7,27.73,135900.0,15.1939,15.2268,15.1939,15.2104,135900.0
2005-08-22 09:30:00,27.85,27.99,27.72,27.9,199100.0,15.2762,15.353,15.2049,15.3036,199100.0
2005-08-22 10:00:00,27.89,27.95,27.89,27.91,441200.0,15.2981,15.3311,15.2981,15.3091,441200.0
2005-08-22 10:30:00,27.91,27.93,27.84,27.87,99300.0,15.3091,15.3201,15.2707,15.2872,99300.0
2005-08-22 11:00:00,27.87,27.88,27.82,27.84,79300.0,15.2872,15.2927,15.2597,15.2707,79300.0
2005-08-22 11:30:00,27.85,27.87,27.75,27.76,78900.0,15.2762,15.2872,15.2214,15.2268,78900.0
2005-08-22 12:00:00,27.74,27.75,27.59,27.67,199700.0,15.2159,15.2214,15.1336,15.1775,199700.0
2005-08-22 12:30:00,27.67,27.68,27.58,27.6,133600.0,15.1775,15.183,15.1281,15.1391,133600.0
2005-08-22 13:00:00,27.6,27.62,27.52,27.62,160000.0,15.1391,15.15,15.0952,15.15,160000.0
2005-08-22 13:30:00,27.62,27.71,27.59,27.68,154000.0,15.15,15.1994,15.1336,15.183,154000.0
2005-08-22 14:00:00,27.68,27.68,27.6,27.62,59400.0,15.183,15.183,15.1391,15.15,59400.0
2005-08-22 14:30:00,27.63,27.68,27.61,27.63,111900.0,15.1555,15.183,15.1446,15.1555,111900.0
2005-08-22 15:00:00,27.63,27.69,27.6,27.69,157600.0,15.1555,15.1884,15.1391,15.1884,157600.0
2005-08-22 15:30:00,27.69,27.81,27.69,27.81,188000.0,15.1884,15.2543,15.1884,15.2543,188000.0
2005-08-23 09:30:00,27.65,27.75,27.6,27.64,320200.0,15.1665,15.2214,15.1391,15.161,320200.0
2005-08-23 10:00:00,27.64,27.64,27.54,27.55,169800.0,15.161,15.161,15.1062,15.1116,169800.0
2005-08-23 10:30:00,27.56,27.59,27.53,27.56,172800.0,15.1171,15.1336,15.1007,15.1171,172800.0
2005-08-23 11:00:00,27.56,27.59,27.48,27.55,213500.0,15.1171,15.1336,15.0733,15.1116,213500.0
2005-08-23 11:30:00,27.55,27.55,27.47,27.49,144700.0,15.1116,15.1116,15.0678,15.0787,144700.0
2005-08-23 12:00:00,27.49,27.5,27.45,27.45,154300.0,15.0787,15.0842,15.0568,15.0568,154300.0
2005-08-23 12:30:00,27.46,27.5,27.46,27.5,105000.0,15.0623,15.0842,15.0623,15.0842,105000.0
2005-08-23 13:00:00,27.5,27.5,27.48,27.49,91300.0,15.0842,15.0842,15.0733,15.0787,91300.0
2005-08-23 13:30:00,27.49,27.5,27.46,27.48,108500.0,15.0787,15.0842,15.0623,15.0733,108500.0
2005-08-23 14:00:00,27.48,27.5,27.45,27.5,156600.0,15.0733,15.0842,15.0568,15.0842,156600.0
2005-08-23 14:30:00,27.5,27.58,27.49,27.56,310100.0,15.0842,15.1281,15.0787,15.1171,310100.0
2005-08-23 15:00:00,27.56,27.56,27.5,27.54,245300.0,15.1171,15.1171,15.0842,15.1062,245300.0
2005-08-23 15:30:00,27.54,27.55,27.42,27.45,318000.0,15.1062,15.1116,15.0403,15.0568,318000.0
2005-08-24 09:30:00,27.45,27.46,27.26,27.33,247200.0,15.0568,15.0623,14.9526,14.991,247200.0
2005-08-24 10:00:00,27.34,27.35,27.2,27.2,232500.0,14.9965,15.0019,14.9197,14.9197,232500.0
2005-08-24 10:30:00,27.21,27.33,27.2,27.22,158900.0,14.9252,14.991,14.9197,14.9306,158900.0
2005-08-24 11:00:00,27.22,27.26,27.2,27.24,279800.0,14.9306,14.9526,14.9197,14.9416,279800.0
2005-08-24 11:30:00,27.25,27.35,27.25,27.3,173100.0,14.9471,15.0019,14.9471,14.9745,173100.0
2005-08-24 12:00:00,27.32,27.34,27.25,27.34,119100.0,14.9855,14.9965,14.9471,14.9965,119100.0
2005-08-24 12:30:00,27.35,27.36,27.31,27.35,70500.0,15.0019,15.0074,14.98,15.0019,70500.0
2005-08-24 13:00:00,27.35,27.36,27.29,27.31,113600.0,15.0019,15.0074,14.969,14.98,113600.0
2005-08-24 13:30:00,27.3,27.32,27.26,27.3,80700.0,14.9745,14.9855,14.9526,14.9745,80700.0
2005-08-24 14:00:00,27.29,27.41,27.27,27.34,158200.0,14.969,15.0349,14.9581,14.9965,158200.0
2005-08-24 14:30:00,27.34,27.38,27.31,27.31,130900.0,14.9965,15.0184,14.98,14.98,130900.0
2005-08-24 15:00:00,27.31,27.32,27.24,27.31,342700.0,14.98,14.9855,14.9416,14.98,342700.0
2005-08-24 15:30:00,27.31,27.37,27.29,27.35,246500.0,14.98,15.0129,14.969,15.0019,246500.0
2005-08-25 09:30:00,27.56,27.56,27.35,27.36,194000.0,15.1171,15.1171,15.0019,15.0074,194000.0
2005-08-25 10:00:00,27.37,27.48,27.37,27.48,140000.0,15.0129,15.0733,15.0129,15.0733,140000.0
2005-08-25 10:30:00,27.47,27.51,27.42,27.48,175800.0,15.0678,15.0897,15.0403,15.0733,175800.0
2005-08-25 11:00:00,27.48,27.5,27.46,27.47,56600.0,15.0733,15.0842,15.0623,15.0678,56600.0
2005-08-25 11:30:00,27.47,27.49,27.41,27.45,189200.0,15.0678,15.0787,15.0349,15.0568,189200.0
2005-08-25 12:00:00,27.45,27.47,27.45,27.45,91100.0,15.0568,15.0678,15.0568,15.0568,91100.0
2005-08-25 12:30:00,27.45,27.48,27.41,27.41,159100.0,15.0568,15.0733,15.0349,15.0349,159100.0
2005-08-25 13:00:00,27.42,27.44,27.36,27.38,230700.0,15.0403,15.0513,15.0074,15.0184,230700.0
2005-08-25 13:30:00,27.37,27.47,27.37,27.46,173600.0,15.0129,15.0678,15.0129,15.0623,173600.0
2005-08-25 14:00:00,27.46,27.5,27.45,27.49,125500.0,15.0623,15.0842,15.0568,15.0787,125500.0
2005-08-25 14:30:00,27.49,27.54,27.45,27.49,219600.0,15.0787,15.1062,15.0568,15.0787,219600.0
2005-08-25 15:00:00,27.47,27.49,27.42,27.45,235300.0,15.0678,15.0787,15.0403,15.0568,235300.0
2005-08-25 15:30:00,27.44,27.51,27.42,27.48,182400.0,15.0513,15.0897,15.0403,15.0733,182400.0
2005-08-26 09:30:00,27.45,27.45,27.25,27.4,143800.0,15.0568,15.0568,14.9471,15.0294,143800.0
2005-08-26 10:00:00,27.4,27.41,27.34,27.36,194400.0,15.0294,15.0349,14.9965,15.0074,194400.0
2005-08-26 10:30:00,27.37,27.4,27.36,27.37,78200.0,15.0129,15.0294,15.0074,15.0129,78200.0
2005-08-26 11:00:00,27.36,27.37,27.32,27.35,114100.0,15.0074,15.0129,14.9855,15.0019,114100.0
2005-08-26 11:30:00,27.35,27.38,27.32,27.36,74700.0,15.0019,15.0184,14.9855,15.0074,74700.0
2005-08-26 12:00:00,27.37,27.44,27.37,27.39,95100.0,15.0129,15.0513,15.0129,15.0239,95100.0
2005-08-26 12:30:00,27.38,27.38,27.34,27.37,80400.0,15.0184,15.0184,14.9965,15.0129,80400.0
2005-08-26 13:00:00,27.37,27.45,27.37,27.42,83500.0,15.0129,15.0568,15.0129,15.0403,83500.0
2005-08-26 13:30:00,27.42,27.5,27.41,27.47,95800.0,15.0403,15.0842,15.0349,15.0678,95800.0
2005-08-26 14:00:00,27.46,27.59,27.44,27.54,130700.0,15.0623,15.1336,15.0513,15.1062,130700.0
2005-08-26 14:30:00,27.54,27.56,27.45,27.46,91400.0,15.1062,15.1171,15.0568,15.0623,91400.0
2005-08-26 15:00:00,27.45,27.48,27.39,27.42,146400.0,15.0568,15.0733,15.0239,15.0403,146400.0
2005-08-26 15:30:00,27.42,27.51,27.4,27.41,181600.0,15.0403,15.0897,15.0294,15.0349,181600.0
2005-08-29 09:30:00,27.35,27.47,27.26,27.41,290900.0,15.0019,15.0678,14.9526,15.0349,290900.0
2005-08-29 10:00:00,27.4,27.57,27.39,27.46,120600.0,15.0294,15.1226,15.0239,15.0623,120600.0
2005-08-29 10:30:00,27.45,27.46,27.4,27.42,96600.0,15.0568,15.0623,15.0294,15.0403,96600.0
2005-08-29 11:00:00,27.42,27.47,27.4,27.43,102000.0,15.0403,15.0678,15.0294,15.0458,102000.0
2005-08-29 11:30:00,27.42,27.43,27.39,27.4,492500.0,15.0403,15.0458,15.0239,15.0294,492500.0
2005-08-29 12:00:00,27.4,27.42,27.38,27.4,102000.0,15.0294,15.0403,15.0184,15.0294,102000.0
2005-08-29 12:30:00,27.4,27.4,27.3,27.31,74100.0,15.0294,15.0294,14.9745,14.98,74100.0
2005-08-29 13:00:00,27.32,27.45,27.32,27.43,135400.0,14.9855,15.0568,14.9855,15.0458,135400.0
2005-08-29 13:30:00,27.43,27.49,27.39,27.47,130600.0,15.0458,15.0787,15.0239,15.0678,130600.0
2005-08-29 14:00:00,27.46,27.47,27.39,27.4,61300.0,15.0623,15.0678,15.0239,15.0294,61300.0
2005-08-29 14:30:00,27.4,27.41,27.37,27.38,74100.0,15.0294,15.0349,15.0129,15.0184,74100.0
2005-08-29 15:00:00,27.38,27.42,27.34,27.36,138300.0,15.0184,15.0403,14.9965,15.0074,138300.0
2005-08-29 15:30:00,27.36,27.44,27.35,27.41,122500.0,15.0074,15.0513,15.0019,15.0349,122500.0
2005-08-30 09:30:00,27.18,27.22,27.06,27.13,414800.0,15.019,15.0411,14.9527,14.9913,414800.0
2005-08-30 10:00:00,27.15,27.19,26.95,26.99,402600.0,15.0024,15.0245,14.8919,14.914,402600.0
2005-08-30 10:30:00,26.99,26.99,26.8,26.87,146400.0,14.914,14.914,14.809,14.8477,146400.0
2005-08-30 11:00:00,26.87,26.94,26.8,26.9,113700.0,14.8477,14.8863,14.809,14.8642,113700.0
2005-08-30 11:30:00,26.9,26.94,26.81,26.87,194500.0,14.8642,14.8863,14.8145,14.8477,194500.0
2005-08-30 12:00:00,26.87,27.04,26.85,26.98,133300.0,14.8477,14.9416,14.8366,14.9085,133300.0
2005-08-30 12:30:00,26.99,27.05,26.97,27.05,144900.0,14.914,14.9471,14.9029,14.9471,144900.0
2005-08-30 13:00:00,27.05,27.05,26.96,27.01,39600.0,14.9471,14.9471,14.8974,14.925,39600.0
2005-08-30 13:30:00,27.03,27.08,27.02,27.02,180000.0,14.9361,14.9637,14.9306,14.9306,180000.0
2005-08-30 14:00:00,27.02,27.02,26.9,26.96,91600.0,14.9306,14.9306,14.8642,14.8974,91600.0
2005-08-30 14:30:00,26.96,27.0,26.94,26.95,445100.0,14.8974,14.9195,14.8863,14.8919,445100.0
2005-08-30 15:00:00,26.96,27.02,26.94,27.0,133900.0,14.8974,14.9306,14.8863,14.9195,133900.0
2005-08-30 15:30:00,27.0,27.12,26.99,27.04,251700.0,14.9195,14.9858,14.914,14.9416,251700.0
2005-08-31 09:30:00,27.05,27.16,26.85,27.14,186800.0,14.9471,15.0079,14.8366,14.9969,186800.0
2005-08-31 10:00:00,27.12,27.12,26.97,27.03,195300.0,14.9858,14.9858,14.9029,14.9361,195300.0
2005-08-31 10:30:00,27.04,27.1,27.0,27.06,137700.0,14.9416,14.9748,14.9195,14.9527,137700.0
2005-08-31 11:00:00,27.07,27.15,27.04,27.12,102300.0,14.9582,15.0024,14.9416,14.9858,102300.0
2005-08-31 11:30:00,27.12,27.15,27.11,27.14,128400.0,14.9858,15.0024,14.9803,14.9969,128400.0
2005-08-31 12:00:00,27.14,27.15,26.98,26.99,83000.0,14.9969,15.0024,14.9085,14.914,83000.0
2005-08-31 12:30:00,26.99,27.03,26.98,26.99,207800.0,14.914,14.9361,14.9085,14.914,207800.0
2005-08-31 13:00:00,27.0,27.07,26.98,27.06,112100.0,14.9195,14.9582,14.9085,14.9527,112100.0
2005-08-31 13:30:00,27.06,27.27,27.06,27.25,184200.0,14.9527,15.0687,14.9527,15.0576,184200.0
2005-08-31 14:00:00,27.25,27.28,27.17,27.27,101500.0,15.0576,15.0742,15.0134,15.0687,101500.0
2005-08-31 14:30:00,27.27,27.39,27.24,27.38,199400.0,15.0687,15.135,15.0521,15.1295,199400.0
2005-08-31 15:00:00,27.38,27.48,27.32,27.47,188100.0,15.1295,15.1847,15.0963,15.1792,188100.0
2005-08-31 15:30:00,27.46,27.48,27.39,27.45,354600.0,15.1737,15.1847,15.135,15.1682,354600.0
2005-09-01 09:30:00,27.44,27.56,27.38,27.42,183200.0,15.1626,15.2289,15.1295,15.1516,183200.0
2005-09-01 10:00:00,27.42,27.42,27.29,27.34,176600.0,15.1516,15.1516,15.0798,15.1074,176600.0
2005-09-01 10:30:00,27.34,27.42,27.33,27.38,165400.0,15.1074,15.1516,15.1019,15.1295,165400.0
2005-09-01 11:00:00,27.38,27.42,27.33,27.42,132800.0,15.1295,15.1516,15.1019,15.1516,132800.0
2005-09-01 11:30:00,27.42,27.53,27.4,27.47,174800.0,15.1516,15.2124,15.1405,15.1792,174800.0
2005-09-01 12:00:00,27.47,27.48,27.43,27.45,95300.0,15.1792,15.1847,15.1571,15.1682,95300.0
2005-09-01 12:30:00,27.45,27.57,27.43,27.54,106300.0,15.1682,15.2345,15.1571,15.2179,106300.0
2005-09-01 13:00:00,27.54,27.61,27.54,27.56,84100.0,15.2179,15.2566,15.2179,15.2289,84100.0
2005-09-01 13:30:00,27.57,27.62,27.53,27.6,89200.0,15.2345,15.2621,15.2124,15.251,89200.0
2005-09-01 14:00:00,27.59,27.67,27.52,27.6,160200.0,15.2455,15.2897,15.2068,15.251,160200.0
2005-09-01 14:30:00,27.6,27.74,27.57,27.67,159700.0,15.251,15.3284,15.2345,15.2897,159700.0
2005-09-01 15:00:00,27.67,27.82,27.67,27.79,164200.0,15.2897,15.3726,15.2897,15.356,164200.0
2005-09-01 15:30:00,27.8,27.83,27.72,27.77,216300.0,15.3616,15.3781,15.3174,15.345,216300.0
2005-09-02 09:30:00,27.97,28.14,27.91,28.0,216500.0,15.4555,15.5494,15.4223,15.4721,216500.0
2005-09-02 10:00:00,28.0,28.01,27.9,27.95,127300.0,15.4721,15.4776,15.4168,15.4444,127300.0
2005-09-02 10:30:00,27.95,27.96,27.85,27.86,152200.0,15.4444,15.45,15.3892,15.3947,152200.0
2005-09-02 11:00:00,27.85,27.9,27.84,27.84,86700.0,15.3892,15.4168,15.3837,15.3837,86700.0
2005-09-02 11:30:00,27.84,27.85,27.79,27.79,70600.0,15.3837,15.3892,15.356,15.356,70600.0
2005-09-02 12:00:00,27.78,27.83,27.76,27.76,108700.0,15.3505,15.3781,15.3395,15.3395,108700.0
2005-09-02 12:30:00,27.77,27.84,27.76,27.8,93100.0,15.345,15.3837,15.3395,15.3616,93100.0
2005-09-02 13:00:00,27.79,27.88,27.79,27.82,117700.0,15.356,15.4058,15.356,15.3726,117700.0
2005-09-02 13:30:00,27.82,27.82,27.76,27.8,56900.0,15.3726,15.3726,15.3395,15.3616,56900.0
2005-09-02 14:00:00,27.81,27.81,27.79,27.81,78400.0,15.3671,15.3671,15.356,15.3671,78400.0
2005-09-02 14:30:00,27.81,27.81,27.74,27.74,74000.0,15.3671,15.3671,15.3284,15.3284,74000.0
2005-09-02 15:00:00,27.76,27.8,27.69,27.71,74500.0,15.3395,15.3616,15.3008,15.3118,74500.0
2005-09-02 15:30:00,27.71,27.73,27.64,27.67,149400.0,15.3118,15.3229,15.2732,15.2897,149400.0
2005-09-06 09:30:00,27.96,28.14,27.96,28.13,204000.0,15.45,15.5494,15.45,15.5439,204000.0
2005-09-06 10:00:00,28.13,28.33,28.13,28.19,215000.0,15.5439,15.6544,15.5439,15.5771,215000.0
2005-09-06 10:30:00,28.19,28.23,28.14,28.15,188300.0,15.5771,15.5992,15.5494,15.555,188300.0
2005-09-06 11:00:00,28.15,28.16,28.07,28.13,155200.0,15.555,15.5605,15.5108,15.5439,155200.0
2005-09-06 11:30:00,28.14,28.22,28.11,28.17,84800.0,15.5494,15.5936,15.5329,15.566,84800.0
2005-09-06 12:00:00,28.18,28.24,28.15,28.17,64200.0,15.5715,15.6047,15.555,15.566,64200.0
2005-09-06 12:30:00,28.17,28.18,28.07,28.08,71700.0,15.566,15.5715,15.5108,15.5163,71700.0
2005-09-06 13:00:00,28.08,28.14,28.04,28.08,62000.0,15.5163,15.5494,15.4942,15.5163,62000.0
2005-09-06 13:30:00,28.09,28.11,28.05,28.09,62900.0,15.5218,15.5329,15.4997,15.5218,62900.0
2005-09-06 14:00:00,28.09,28.1,28.0,28.01,54300.0,15.5218,15.5273,15.4721,15.4776,54300.0
2005-09-06 14:30:00,28.01,28.05,28.0,28.04,61400.0,15.4776,15.4997,15.4721,15.4942,61400.0
2005-09-06 15:00:00,28.05,28.1,28.04,28.06,100500.0,15.4997,15.5273,15.4942,15.5052,100500.0
2005-09-06 15:30:00,28.06,28.1,28.03,28.08,202800.0,15.5052,15.5273,15.4887,15.5163,202800.0
2005-09-07 09:30:00,28.8,28.8,28.08,28.23,302400.0,15.9141,15.9141,15.5163,15.5992,302400.0
2005-09-07 10:00:00,28.22,28.23,28.04,28.13,118200.0,15.5936,15.5992,15.4942,15.5439,118200.0
2005-09-07 10:30:00,28.13,28.22,28.12,28.19,107000.0,15.5439,15.5936,15.5384,15.5771,107000.0
2005-09-07 11:00:00,28.19,28.19,28.13,28.14,96200.0,15.5771,15.5771,15.5439,15.5494,96200.0
2005-09-07 11:30:00,28.15,28.2,28.12,28.15,87000.0,15.555,15.5826,15.5384,15.555,87000.0
2005-09-07 12:00:00,28.15,28.2,28.13,28.2,318300.0,15.555,15.5826,15.5439,15.5826,318300.0
2005-09-07 12:30:00,28.19,28.25,28.19,28.23,165100.0,15.5771,15.6102,15.5771,15.5992,165100.0
2005-09-07 13:00:00,28.23,28.25,28.2,28.21,136500.0,15.5992,15.6102,15.5826,15.5881,136500.0
2005-09-07 13:30:00,28.22,28.27,28.19,28.24,132700.0,15.5936,15.6213,15.5771,15.6047,132700.0
2005-09-07 14:00:00,28.23,28.25,28.2,28.21,130800.0,15.5992,15.6102,15.5826,15.5881,130800.0
2005-09-07 14:30:00,28.21,28.25,28.19,28.25,375100.0,15.5881,15.6102,15.5771,15.6102,375100.0
2005-09-07 15:00:00,28.25,28.3,28.22,28.29,166700.0,15.6102,15.6379,15.5936,15.6323,166700.0
2005-09-07 15:30:00,28.29,28.33,28.24,28.32,294300.0,15.6323,15.6544,15.6047,15.6489,294300.0
2005-09-08 09:30:00,28.35,28.47,28.31,28.46,384800.0,15.6655,15.7318,15.6434,15.7263,384800.0
2005-09-08 10:00:00,28.47,28.51,28.45,28.49,520800.0,15.7318,15.7539,15.7207,15.7428,520800.0
2005-09-08 10:30:00,28.48,28.51,28.4,28.4,295500.0,15.7373,15.7539,15.6931,15.6931,295500.0
2005-09-08 11:00:00,28.4,28.41,28.35,28.4,206800.0,15.6931,15.6986,15.6655,15.6931,206800.0
2005-09-08 11:30:00,28.4,28.47,28.39,28.43,94600.0,15.6931,15.7318,15.6876,15.7097,94600.0
2005-09-08 12:00:00,28.43,28.5,28.41,28.49,105700.0,15.7097,15.7484,15.6986,15.7428,105700.0
2005-09-08 12:30:00,28.49,28.49,28.38,28.45,154000.0,15.7428,15.7428,15.6821,15.7207,154000.0
2005-09-08 13:00:00,28.44,28.5,28.44,28.45,99900.0,15.7152,15.7484,15.7152,15.7207,99900.0
2005-09-08 13:30:00,28.47,28.48,28.42,28.47,137800.0,15.7318,15.7373,15.7042,15.7318,137800.0
2005-09-08 14:00:00,28.46,28.48,28.43,28.44,188200.0,15.7263,15.7373,15.7097,15.7152,188200.0
2005-09-08 14:30:00,28.44,28.44,28.4,28.4,150800.0,15.7152,15.7152,15.6931,15.6931,150800.0
2005-09-08 15:00:00,28.4,28.41,28.38,28.38,162300.0,15.6931,15.6986,15.6821,15.6821,162300.0
2005-09-08 15:30:00,28.38,28.45,28.37,28.4,276800.0,15.6821,15.7207,15.6765,15.6931,276800.0
2005-09-09 09:30:00,28.52,28.57,28.48,28.52,194800.0,15.7594,15.787,15.7373,15.7594,194800.0
2005-09-09 10:00:00,28.53,28.54,28.42,28.43,361900.0,15.7649,15.7705,15.7042,15.7097,361900.0
2005-09-09 10:30:00,28.44,28.44,28.31,28.36,152000.0,15.7152,15.7152,15.6434,15.671,152000.0
2005-09-09 11:00:00,28.36,28.45,28.35,28.44,89300.0,15.671,15.7207,15.6655,15.7152,89300.0
2005-09-09 11:30:00,28.44,28.48,28.41,28.45,156100.0,15.7152,15.7373,15.6986,15.7207,156100.0
2005-09-09 12:00:00,28.45,28.5,28.44,28.49,75800.0,15.7207,15.7484,15.7152,15.7428,75800.0
2005-09-09 12:30:00,28.48,28.52,28.46,28.48,94800.0,15.7373,15.7594,15.7263,15.7373,94800.0
2005-09-09 13:00:00,28.47,28.5,28.45,28.48,79400.0,15.7318,15.7484,15.7207,15.7373,79400.0
2005-09-09 13:30:00,28.48,28.53,28.47,28.49,56600.0,15.7373,15.7649,15.7318,15.7428,56600.0
2005-09-09 14:00:00,28.5,28.51,28.46,28.46,50900.0,15.7484,15.7539,15.7263,15.7263,50900.0
2005-09-09 14:30:00,28.46,28.49,28.46,28.47,102200.0,15.7263,15.7428,15.7263,15.7318,102200.0
2005-09-09 15:00:00,28.47,28.52,28.47,28.49,116900.0,15.7318,15.7594,15.7318,15.7428,116900.0
2005-09-09 15:30:00,28.49,28.5,28.44,28.46,249000.0,15.7428,15.7484,15.7152,15.7263,249000.0
2005-09-12 09:30:00,28.59,28.59,28.41,28.41,163700.0,15.7981,15.7981,15.6986,15.6986,163700.0
2005-09-12 10:00:00,28.41,28.42,28.35,28.36,198600.0,15.6986,15.7042,15.6655,15.671,198600.0
2005-09-12 10:30:00,28.36,28.42,28.35,28.41,119200.0,15.671,15.7042,15.6655,15.6986,119200.0
2005-09-12 11:00:00,28.4,28.44,28.38,28.4,109100.0,15.6931,15.7152,15.6821,15.6931,109100.0
2005-09-12 11:30:00,28.4,28.43,28.37,28.38,71100.0,15.6931,15.7097,15.6765,15.6821,71100.0
2005-09-12 12:00:00,28.38,28.45,28.38,28.45,198400.0,15.6821,15.7207,15.6821,15.7207,198400.0
2005-09-12 12:30:00,28.45,28.46,28.42,28.43,80700.0,15.7207,15.7263,15.7042,15.7097,80700.0
2005-09-12 13:00:00,28.42,28.45,28.4,28.4,52900.0,15.7042,15.7207,15.6931,15.6931,52900.0
2005-09-12 13:30:00,28.4,28.41,28.38,28.38,100600.0,15.6931,15.6986,15.6821,15.6821,100600.0
2005-09-12 14:00:00,28.38,28.42,28.38,28.41,63200.0,15.6821,15.7042,15.6821,15.6986,63200.0
2005-09-12 14:30:00,28.41,28.48,28.4,28.48,73300.0,15.6986,15.7373,15.6931,15.7373,73300.0
2005-09-12 15:00:00,28.47,28.52,28.44,28.47,143400.0,15.7318,15.7594,15.7152,15.7318,143400.0
2005-09-12 15:30:00,28.47,28.47,28.41,28.43,202100.0,15.7318,15.7318,15.6986,15.7097,202100.0
2005-09-13 09:30:00,28.44,28.47,28.31,28.43,154600.0,15.7152,15.7318,15.6434,15.7097,154600.0
2005-09-13 10:00:00,28.43,28.46,28.4,28.41,84300.0,15.7097,15.7263,15.6931,15.6986,84300.0
2005-09-13 10:30:00,28.42,28.42,28.31,28.32,77600.0,15.7042,15.7042,15.6434,15.6489,77600.0
2005-09-13 11:00:00,28.32,28.35,28.17,28.17,127300.0,15.6489,15.6655,15.566,15.566,127300.0
2005-09-13 11:30:00,28.18,28.36,28.17,28.29,82500.0,15.5715,15.671,15.566,15.6323,82500.0
2005-09-13 12:00:00,28.3,28.3,28.25,28.27,88500.0,15.6379,15.6379,15.6102,15.6213,88500.0
2005-09-13 12:30:00,28.28,28.29,28.23,28.27,75600.0,15.6268,15.6323,15.5992,15.6213,75600.0
2005-09-13 13:00:00,28.27,28.45,28.26,28.44,87900.0,15.6213,15.7207,15.6157,15.7152,87900.0
2005-09-13 13:30:00,28.43,28.49,28.42,28.45,75500.0,15.7097,15.7428,15.7042,15.7207,75500.0
2005-09-13 14:00:00,28.46,28.64,28.42,28.63,130800.0,15.7263,15.8257,15.7042,15.8202,130800.0
2005-09-13 14:30:00,28.63,28.67,28.61,28.62,163300.0,15.8202,15.8423,15.8091,15.8147,163300.0
2005-09-13 15:00:00,28.62,28.62,28.41,28.45,167800.0,15.8147,15.8147,15.6986,15.7207,167800.0
2005-09-13 15:30:00,28.46,28.48,28.36,28.37,272700.0,15.7263,15.7373,15.671,15.6765,272700.0
2005-09-14 09:30:00,28.45,28.5,28.16,28.17,185400.0,15.7207,15.7484,15.5605,15.566,185400.0
2005-09-14 10:00:00,28.16,28.17,28.07,28.09,141700.0,15.5605,15.566,15.5108,15.5218,141700.0
2005-09-14 10:30:00,28.1,28.11,28.02,28.08,164800.0,15.5273,15.5329,15.4831,15.5163,164800.0
2005-09-14 11:00:00,28.09,28.17,28.04,28.14,153500.0,15.5218,15.566,15.4942,15.5494,153500.0
2005-09-14 11:30:00,28.14,28.22,28.13,28.17,127300.0,15.5494,15.5936,15.5439,15.566,127300.0
2005-09-14 12:00:00,28.17,28.17,28.12,28.12,111600.0,15.566,15.566,15.5384,15.5384,111600.0
2005-09-14 12:30:00,28.12,28.14,28.07,28.13,193300.0,15.5384,15.5494,15.5108,15.5439,193300.0
2005-09-14 13:00:00,28.13,28.15,28.11,28.14,83300.0,15.5439,15.555,15.5329,15.5494,83300.0
2005-09-14 13:30:00,28.13,28.14,28.07,28.08,54700.0,15.5439,15.5494,15.5108,15.5163,54700.0
2005-09-14 14:00:00,28.08,28.11,28.04,28.09,155000.0,15.5163,15.5329,15.4942,15.5218,155000.0
2005-09-14 14:30:00,28.09,28.13,28.05,28.06,194800.0,15.5218,15.5439,15.4997,15.5052,194800.0
2005-09-14 15:00:00,28.06,28.12,28.05,28.12,103400.0,15.5052,15.5384,15.4997,15.5384,103400.0
2005-09-14 15:30:00,28.11,28.17,28.07,28.16,183800.0,15.5329,15.566,15.5108,15.5605,183800.0
2005-09-15 09:30:00,28.28,28.29,28.15,28.16,137200.0,15.6268,15.6323,15.555,15.5605,137200.0
2005-09-15 10:00:00,28.16,28.19,28.14,28.14,97100.0,15.5605,15.5771,15.5494,15.5494,97100.0
2005-09-15 10:30:00,28.16,28.17,28.0,28.08,185100.0,15.5605,15.566,15.4721,15.5163,185100.0
2005-09-15 11:00:00,28.08,28.1,28.02,28.1,88400.0,15.5163,15.5273,15.4831,15.5273,88400.0
2005-09-15 11:30:00,28.1,28.1,28.0,28.03,135900.0,15.5273,15.5273,15.4721,15.4887,135900.0
2005-09-15 12:00:00,28.04,28.04,27.9,27.91,104800.0,15.4942,15.4942,15.4168,15.4223,104800.0
2005-09-15 12:30:00,27.91,28.03,27.91,28.01,56800.0,15.4223,15.4887,15.4223,15.4776,56800.0
2005-09-15 13:00:00,28.01,28.07,27.98,28.06,107800.0,15.4776,15.5108,15.461,15.5052,107800.0
2005-09-15 13:30:00,28.06,28.22,28.06,28.21,64100.0,15.5052,15.5936,15.5052,15.5881,64100.0
2005-09-15 14:00:00,28.2,28.2,28.12,28.14,46200.0,15.5826,15.5826,15.5384,15.5494,46200.0
2005-09-15 14:30:00,28.14,28.21,28.13,28.21,81900.0,15.5494,15.5881,15.5439,15.5881,81900.0
2005-09-15 15:00:00,28.21,28.24,28.19,28.21,96400.0,15.5881,15.6047,15.5771,15.5881,96400.0
2005-09-15 15:30:00,28.2,28.21,28.15,28.17,196900.0,15.5826,15.5881,15.555,15.566,196900.0
2005-09-16 09:30:00,28.27,28.3,28.1,28.1,636100.0,15.6213,15.6379,15.5273,15.5273,636100.0
2005-09-16 10:00:00,28.11,28.23,28.04,28.04,64000.0,15.5329,15.5992,15.4942,15.4942,64000.0
2005-09-16 10:30:00,28.04,28.14,28.0,28.11,98900.0,15.4942,15.5494,15.4721,15.5329,98900.0
2005-09-16 11:00:00,28.1,28.17,28.06,28.15,67500.0,15.5273,15.566,15.5052,15.555,67500.0
2005-09-16 11:30:00,28.15,28.15,28.09,28.11,38500.0,15.555,15.555,15.5218,15.5329,38500.0
2005-09-16 12:00:00,28.1,28.11,28.02,28.06,44800.0,15.5273,15.5329,15.4831,15.5052,44800.0
2005-09-16 12:30:00,28.05,28.17,28.05,28.12,44800.0,15.4997,15.566,15.4997,15.5384,44800.0
2005-09-16 13:00:00,28.13,28.13,28.05,28.08,83900.0,15.5439,15.5439,15.4997,15.5163,83900.0
2005-09-16 13:30:00,28.08,28.13,28.07,28.09,55300.0,15.5163,15.5439,15.5108,15.5218,55300.0
2005-09-16 14:00:00,28.1,28.17,28.1,28.14,71600.0,15.5273,15.566,15.5273,15.5494,71600.0
2005-09-16 14:30:00,28.14,28.2,28.11,28.2,70500.0,15.5494,15.5826,15.5329,15.5826,70500.0
2005-09-16 15:00:00,28.2,28.24,28.18,28.22,129900.0,15.5826,15.6047,15.5715,15.5936,129900.0
2005-09-16 15:30:00,28.22,28.22,28.16,28.19,255800.0,15.5936,15.5936,15.5605,15.5771,255800.0
2005-09-19 09:30:00,28.18,28.18,27.71,27.76,248900.0,15.5715,15.5715,15.3118,15.3395,248900.0
2005-09-19 10:00:00,27.77,27.8,27.7,27.8,139900.0,15.345,15.3616,15.3063,15.3616,139900.0
2005-09-19 10:30:00,27.8,27.92,27.8,27.86,122500.0,15.3616,15.4279,15.3616,15.3947,122500.0
2005-09-19 11:00:00,27.83,27.88,27.76,27.79,176900.0,15.3781,15.4058,15.3395,15.356,176900.0
2005-09-19 11:30:00,27.8,27.8,27.65,27.67,42600.0,15.3616,15.3616,15.2787,15.2897,42600.0
2005-09-19 12:00:00,27.66,27.69,27.59,27.64,79400.0,15.2842,15.3008,15.2455,15.2732,79400.0
2005-09-19 12:30:00,27.64,27.7,27.58,27.67,108100.0,15.2732,15.3063,15.24,15.2897,108100.0
2005-09-19 13:00:00,27.67,27.69,27.55,27.59,77300.0,15.2897,15.3008,15.2234,15.2455,77300.0
2005-09-19 13:30:00,27.58,27.6,27.5,27.51,67400.0,15.24,15.251,15.1958,15.2013,67400.0
2005-09-19 14:00:00,27.51,27.54,27.47,27.48,113200.0,15.2013,15.2179,15.1792,15.1847,113200.0
2005-09-19 14:30:00,27.47,27.51,27.45,27.49,81900.0,15.1792,15.2013,15.1682,15.1903,81900.0
2005-09-19 15:00:00,27.49,27.61,27.49,27.61,176900.0,15.1903,15.2566,15.1903,15.2566,176900.0
2005-09-19 15:30:00,27.6,27.62,27.46,27.56,265800.0,15.251,15.2621,15.1737,15.2289,265800.0
2005-09-20 09:30:00,27.55,27.73,27.45,27.63,219600.0,15.2234,15.3229,15.1682,15.2676,219600.0
2005-09-20 10:00:00,27.63,27.65,27.55,27.56,107200.0,15.2676,15.2787,15.2234,15.2289,107200.0
2005-09-20 10:30:00,27.56,27.62,27.55,27.59,81800.0,15.2289,15.2621,15.2234,15.2455,81800.0
2005-09-20 11:00:00,27.6,27.6,27.49,27.5,154900.0,15.251,15.251,15.1903,15.1958,154900.0
2005-09-20 11:30:00,27.5,27.5,27.45,27.46,69300.0,15.1958,15.1958,15.1682,15.1737,69300.0
2005-09-20 12:00:00,27.46,27.46,27.34,27.34,101100.0,15.1737,15.1737,15.1074,15.1074,101100.0
2005-09-20 12:30:00,27.34,27.41,27.33,27.4,397400.0,15.1074,15.1461,15.1019,15.1405,397400.0
2005-09-20 13:00:00,27.4,27.44,27.38,27.44,105900.0,15.1405,15.1626,15.1295,15.1626,105900.0
2005-09-20 13:30:00,27.43,27.44,27.35,27.36,179000.0,15.1571,15.1626,15.1129,15.1184,179000.0
2005-09-20 14:00:00,27.37,27.39,27.28,27.33,123100.0,15.124,15.135,15.0742,15.1019,123100.0
2005-09-20 14:30:00,27.33,27.35,27.22,27.24,312400.0,15.1019,15.1129,15.0411,15.0521,312400.0
2005-09-20 15:00:00,27.24,27.26,27.16,27.25,150200.0,15.0521,15.0632,15.0079,15.0576,150200.0
2005-09-20 15:30:00,27.24,27.36,27.24,27.34,161100.0,15.0521,15.1184,15.0521,15.1074,161100.0
2005-09-21 09:30:00,27.34,27.39,27.2,27.24,175900.0,15.1074,15.135,15.03,15.0521,175900.0
2005-09-21 10:00:00,27.24,27.26,27.08,27.09,184700.0,15.0521,15.0632,14.9637,14.9692,184700.0
2005-09-21 10:30:00,27.09,27.2,27.09,27.18,325100.0,14.9692,15.03,14.9692,15.019,325100.0
2005-09-21 11:00:00,27.18,27.2,27.09,27.1,85200.0,15.019,15.03,14.9692,14.9748,85200.0
2005-09-21 11:30:00,27.09,27.12,27.05,27.12,156900.0,14.9692,14.9858,14.9471,14.9858,156900.0
2005-09-21 12:00:00,27.12,27.16,27.11,27.15,126100.0,14.9858,15.0079,14.9803,15.0024,126100.0
2005-09-21 12:30:00,27.15,27.24,27.14,27.23,93700.0,15.0024,15.0521,14.9969,15.0466,93700.0
2005-09-21 13:00:00,27.23,27.24,27.17,27.19,141400.0,15.0466,15.0521,15.0134,15.0245,141400.0
2005-09-21 13:30:00,27.19,27.21,27.12,27.14,64700.0,15.0245,15.0355,14.9858,14.9969,64700.0
2005-09-21 14:00:00,27.14,27.19,27.12,27.14,144000.0,14.9969,15.0245,14.9858,14.9969,144000.0
2005-09-21 14:30:00,27.14,27.29,27.13,27.27,89500.0,14.9969,15.0798,14.9913,15.0687,89500.0
2005-09-21 15:00:00,27.27,27.28,27.05,27.07,261200.0,15.0687,15.0742,14.9471,14.9582,261200.0
2005-09-21 15:30:00,27.07,27.26,27.05,27.2,330100.0,14.9582,15.0632,14.9471,15.03,330100.0
2005-09-22 09:30:00,27.21,27.26,27.12,27.17,116000.0,15.0355,15.0632,14.9858,15.0134,116000.0
2005-09-22 10:00:00,27.17,27.42,27.17,27.38,147400.0,15.0134,15.1516,15.0134,15.1295,147400.0
2005-09-22 10:30:00,27.4,27.53,27.39,27.52,109000.0,15.1405,15.2124,15.135,15.2068,109000.0
2005-09-22 11:00:00,27.51,27.6,27.49,27.5,198400.0,15.2013,15.251,15.1903,15.1958,198400.0
2005-09-22 11:30:00,27.5,27.51,27.33,27.39,302800.0,15.1958,15.2013,15.1019,15.135,302800.0
2005-09-22 12:00:00,27.39,27.52,27.3,27.52,154200.0,15.135,15.2068,15.0853,15.2068,154200.0
2005-09-22 12:30:00,27.53,27.57,27.47,27.5,151500.0,15.2124,15.2345,15.1792,15.1958,151500.0
2005-09-22 13:00:00,27.5,27.7,27.49,27.69,137800.0,15.1958,15.3063,15.1903,15.3008,137800.0
2005-09-22 13:30:00,27.69,27.97,27.68,27.97,201900.0,15.3008,15.4555,15.2953,15.4555,201900.0
2005-09-22 14:00:00,27.97,27.99,27.91,27.97,232700.0,15.4555,15.4666,15.4223,15.4555,232700.0
2005-09-22 14:30:00,27.96,28.2,27.89,28.15,302300.0,15.45,15.5826,15.4113,15.555,302300.0
2005-09-22 15:00:00,28.16,28.22,28.07,28.17,385500.0,15.5605,15.5936,15.5108,15.566,385500.0
2005-09-22 15:30:00,28.18,28.18,28.05,28.07,399200.0,15.5715,15.5715,15.4997,15.5108,399200.0
2005-09-23 09:30:00,28.15,28.23,27.87,27.97,117000.0,15.555,15.5992,15.4002,15.4555,117000.0
2005-09-23 10:00:00,27.97,28.08,27.92,28.0,153000.0,15.4555,15.5163,15.4279,15.4721,153000.0
2005-09-23 10:30:00,28.0,28.0,27.93,27.98,143300.0,15.4721,15.4721,15.4334,15.461,143300.0
2005-09-23 11:00:00,27.98,28.05,27.95,28.0,146000.0,15.461,15.4997,15.4444,15.4721,146000.0
2005-09-23 11:30:00,28.0,28.01,27.97,27.99,156400.0,15.4721,15.4776,15.4555,15.4666,156400.0
2005-09-23 12:00:00,27.99,28.01,27.96,28.0,263500.0,15.4666,15.4776,15.45,15.4721,263500.0
2005-09-23 12:30:00,28.0,28.01,27.97,27.99,81300.0,15.4721,15.4776,15.4555,15.4666,81300.0
2005-09-23 13:00:00,28.0,28.02,27.99,28.0,36000.0,15.4721,15.4831,15.4666,15.4721,36000.0
2005-09-23 13:30:00,27.99,28.14,27.99,28.11,132600.0,15.4666,15.5494,15.4666,15.5329,132600.0
2005-09-23 14:00:00,28.12,28.14,28.09,28.09,75700.0,15.5384,15.5494,15.5218,15.5218,75700.0
2005-09-23 14:30:00,28.08,28.11,28.08,28.11,73000.0,15.5163,15.5329,15.5163,15.5329,73000.0
2005-09-23 15:00:00,28.1,28.15,28.03,28.05,204800.0,15.5273,15.555,15.4887,15.4997,204800.0
2005-09-23 15:30:00,28.05,28.08,28.04,28.07,216300.0,15.4997,15.5163,15.4942,15.5108,216300.0
2005-09-26 09:30:00,28.25,28.34,28.18,28.31,213800.0,15.6102,15.66,15.5715,15.6434,213800.0
2005-09-26 10:00:00,28.31,28.5,28.3,28.47,135100.0,15.6434,15.7484,15.6379,15.7318,135100.0
2005-09-26 10:30:00,28.47,28.47,28.36,28.39,78900.0,15.7318,15.7318,15.671,15.6876,78900.0
2005-09-26 11:00:00,28.4,28.44,28.36,28.44,120400.0,15.6931,15.7152,15.671,15.7152,120400.0
2005-09-26 11:30:00,28.44,28.48,28.38,28.39,153100.0,15.7152,15.7373,15.6821,15.6876,153100.0
2005-09-26 12:00:00,28.39,28.43,28.38,28.4,139300.0,15.6876,15.7097,15.6821,15.6931,139300.0
2005-09-26 12:30:00,28.39,28.4,28.35,28.37,61900.0,15.6876,15.6931,15.6655,15.6765,61900.0
2005-09-26 13:00:00,28.37,28.37,28.26,28.26,74700.0,15.6765,15.6765,15.6157,15.6157,74700.0
2005-09-26 13:30:00,28.26,28.31,28.26,28.28,54800.0,15.6157,15.6434,15.6157,15.6268,54800.0
2005-09-26 14:00:00,28.29,28.29,28.15,28.15,90200.0,15.6323,15.6323,15.555,15.555,90200.0
2005-09-26 14:30:00,28.15,28.18,28.1,28.12,94800.0,15.555,15.5715,15.5273,15.5384,94800.0
2005-09-26 15:00:00,28.11,28.13,28.07,28.07,85900.0,15.5329,15.5439,15.5108,15.5108,85900.0
2005-09-26 15:30:00,28.07,28.25,28.07,28.16,166600.0,15.5108,15.6102,15.5108,15.5605,166600.0
2005-09-27 09:30:00,28.18,28.29,28.05,28.2,86100.0,15.5715,15.6323,15.4997,15.5826,86100.0
2005-09-27 10:00:00,28.2,28.2,28.09,28.13,58200.0,15.5826,15.5826,15.5218,15.5439,58200.0
2005-09-27 10:30:00,28.13,28.17,28.07,28.1,64600.0,15.5439,15.566,15.5108,15.5273,64600.0
2005-09-27 11:00:00,28.1,28.15,28.09,28.11,53100.0,15.5273,15.555,15.5218,15.5329,53100.0
2005-09-27 11:30:00,28.11,28.11,28.06,28.09,103300.0,15.5329,15.5329,15.5052,15.5218,103300.0
2005-09-27 12:00:00,28.09,28.13,28.08,28.09,45700.0,15.5218,15.5439,15.5163,15.5218,45700.0
2005-09-27 12:30:00,28.09,28.12,28.09,28.09,40400.0,15.5218,15.5384,15.5218,15.5218,40400.0
2005-09-27 13:00:00,28.11,28.12,28.09,28.12,32400.0,15.5329,15.5384,15.5218,15.5384,32400.0
2005-09-27 13:30:00,28.12,28.24,28.12,28.21,44900.0,15.5384,15.6047,15.5384,15.5881,44900.0
2005-09-27 14:00:00,28.21,28.25,28.08,28.16,79000.0,15.5881,15.6102,15.5163,15.5605,79000.0
2005-09-27 14:30:00,28.17,28.28,28.16,28.28,92800.0,15.566,15.6268,15.5605,15.6268,92800.0
2005-09-27 15:00:00,28.29,28.38,28.27,28.37,343600.0,15.6323,15.6821,15.6213,15.6765,343600.0
2005-09-27 15:30:00,28.37,28.38,28.22,28.26,200300.0,15.6765,15.6821,15.5936,15.6157,200300.0
2005-09-28 09:30:00,28.42,28.45,28.22,28.29,195000.0,15.7042,15.7207,15.5936,15.6323,195000.0
2005-09-28 10:00:00,28.29,28.3,28.24,28.27,252500.0,15.6323,15.6379,15.6047,15.6213,252500.0
2005-09-28 10:30:00,28.28,28.34,28.28,28.3,70900.0,15.6268,15.66,15.6268,15.6379,70900.0
2005-09-28 11:00:00,28.29,28.32,28.28,28.31,113900.0,15.6323,15.6489,15.6268,15.6434,113900.0
2005-09-28 11:30:00,28.3,28.31,28.24,28.25,188300.0,15.6379,15.6434,15.6047,15.6102,188300.0
2005-09-28 12:00:00,28.25,28.26,28.12,28.18,127400.0,15.6102,15.6157,15.5384,15.5715,127400.0
2005-09-28 12:30:00,28.18,28.22,28.18,28.21,50300.0,15.5715,15.5936,15.5715,15.5881,50300.0
2005-09-28 13:00:00,28.2,28.21,28.13,28.18,108500.0,15.5826,15.5881,15.5439,15.5715,108500.0
2005-09-28 13:30:00,28.18,28.22,28.16,28.22,116200.0,15.5715,15.5936,15.5605,15.5936,116200.0
2005-09-28 14:00:00,28.22,28.33,28.21,28.27,215700.0,15.5936,15.6544,15.5881,15.6213,215700.0
2005-09-28 14:30:00,28.27,28.28,28.16,28.2,190100.0,15.6213,15.6268,15.5605,15.5826,190100.0
2005-09-28 15:00:00,28.2,28.25,28.19,28.2,169600.0,15.5826,15.6102,15.5771,15.5826,169600.0
2005-09-28 15:30:00,28.21,28.27,28.21,28.26,192300.0,15.5881,15.6213,15.5881,15.6157,192300.0
2005-09-29 09:30:00,28.16,28.23,28.1,28.19,108200.0,15.5605,15.5992,15.5273,15.5771,108200.0
2005-09-29 10:00:00,28.17,28.38,28.13,28.38,89300.0,15.566,15.6821,15.5439,15.6821,89300.0
2005-09-29 10:30:00,28.35,28.4,28.22,28.24,68200.0,15.6655,15.6931,15.5936,15.6047,68200.0
2005-09-29 11:00:00,28.24,28.31,28.16,28.27,130800.0,15.6047,15.6434,15.5605,15.6213,130800.0
2005-09-29 11:30:00,28.27,28.4,28.25,28.34,106400.0,15.6213,15.6931,15.6102,15.66,106400.0
2005-09-29 12:00:00,28.35,28.4,28.34,28.39,72800.0,15.6655,15.6931,15.66,15.6876,72800.0
2005-09-29 12:30:00,28.39,28.42,28.37,28.37,164700.0,15.6876,15.7042,15.6765,15.6765,164700.0
2005-09-29 13:00:00,28.38,28.39,28.36,28.37,56500.0,15.6821,15.6876,15.671,15.6765,56500.0
2005-09-29 13:30:00,28.38,28.4,28.37,28.39,154900.0,15.6821,15.6931,15.6765,15.6876,154900.0
2005-09-29 14:00:00,28.39,28.47,28.38,28.4,82700.0,15.6876,15.7318,15.6821,15.6931,82700.0
2005-09-29 14:30:00,28.4,28.45,28.35,28.37,332500.0,15.6931,15.7207,15.6655,15.6765,332500.0
2005-09-29 15:00:00,28.37,28.42,28.37,28.4,93500.0,15.6765,15.7042,15.6765,15.6931,93500.0
2005-09-29 15:30:00,28.4,28.41,28.35,28.38,174400.0,15.6931,15.6986,15.6655,15.6821,174400.0
2005-09-30 09:30:00,28.4,28.5,28.35,28.42,178200.0,15.6931,15.7484,15.6655,15.7042,178200.0
2005-09-30 10:00:00,28.41,28.49,28.4,28.46,147000.0,15.6986,15.7428,15.6931,15.7263,147000.0
2005-09-30 10:30:00,28.45,28.51,28.45,28.51,111400.0,15.7207,15.7539,15.7207,15.7539,111400.0
2005-09-30 11:00:00,28.5,28.58,28.49,28.57,148600.0,15.7484,15.7926,15.7428,15.787,148600.0
2005-09-30 11:30:00,28.57,28.63,28.56,28.61,100300.0,15.787,15.8202,15.7815,15.8091,100300.0
2005-09-30 12:00:00,28.61,28.64,28.58,28.63,161800.0,15.8091,15.8257,15.7926,15.8202,161800.0
2005-09-30 12:30:00,28.63,28.67,28.63,28.65,35900.0,15.8202,15.8423,15.8202,15.8313,35900.0
2005-09-30 13:00:00,28.66,28.66,28.56,28.57,68600.0,15.8368,15.8368,15.7815,15.787,68600.0
2005-09-30 13:30:00,28.58,28.6,28.54,28.55,58800.0,15.7926,15.8036,15.7705,15.776,58800.0
2005-09-30 14:00:00,28.54,28.58,28.52,28.57,86400.0,15.7705,15.7926,15.7594,15.787,86400.0
2005-09-30 14:30:00,28.56,28.63,28.56,28.59,65600.0,15.7815,15.8202,15.7815,15.7981,65600.0
2005-09-30 15:00:00,28.59,28.6,28.56,28.59,70700.0,15.7981,15.8036,15.7815,15.7981,70700.0
2005-09-30 15:30:00,28.58,28.63,28.54,28.61,170500.0,15.7926,15.8202,15.7705,15.8091,170500.0
2005-10-03 09:30:00,28.75,28.95,28.7,28.95,224000.0,15.8865,15.997,15.8589,15.997,224000.0
2005-10-03 10:00:00,28.95,28.96,28.82,28.93,667800.0,15.997,16.0025,15.9252,15.986,667800.0
2005-10-03 10:30:00,28.93,28.98,28.75,28.75,142200.0,15.986,16.0136,15.8865,15.8865,142200.0
2005-10-03 11:00:00,28.75,28.9,28.75,28.83,121700.0,15.8865,15.9694,15.8865,15.9307,121700.0
2005-10-03 11:30:00,28.82,28.83,28.73,28.76,111400.0,15.9252,15.9307,15.8755,15.892,111400.0
2005-10-03 12:00:00,28.75,28.79,28.73,28.79,90000.0,15.8865,15.9086,15.8755,15.9086,90000.0
2005-10-03 12:30:00,28.79,28.83,28.64,28.66,91700.0,15.9086,15.9307,15.8257,15.8368,91700.0
2005-10-03 13:00:00,28.66,28.75,28.64,28.72,102900.0,15.8368,15.8865,15.8257,15.8699,102900.0
2005-10-03 13:30:00,28.72,28.73,28.68,28.7,104300.0,15.8699,15.8755,15.8478,15.8589,104300.0
2005-10-03 14:00:00,28.7,28.7,28.65,28.69,118900.0,15.8589,15.8589,15.8313,15.8534,118900.0
2005-10-03 14:30:00,28.69,28.71,28.64,28.7,136900.0,15.8534,15.8644,15.8257,15.8589,136900.0
2005-10-03 15:00:00,28.7,28.82,28.68,28.81,154100.0,15.8589,15.9252,15.8478,15.9197,154100.0
2005-10-03 15:30:00,28.8,28.82,28.74,28.79,275700.0,15.9141,15.9252,15.881,15.9086,275700.0
2005-10-04 09:30:00,28.79,29.15,28.79,28.9,440700.0,15.9086,16.1075,15.9086,15.9694,440700.0
2005-10-04 10:00:00,28.91,29.09,28.9,28.98,309200.0,15.9749,16.0744,15.9694,16.0136,309200.0
2005-10-04 10:30:00,28.97,29.03,28.95,29.02,67800.0,16.0081,16.0412,15.997,16.0357,67800.0
2005-10-04 11:00:00,29.03,29.04,28.95,28.96,103800.0,16.0412,16.0468,15.997,16.0025,103800.0
2005-10-04 11:30:00,28.96,29.0,28.95,28.99,59500.0,16.0025,16.0247,15.997,16.0191,59500.0
2005-10-04 12:00:00,29.0,29.0,28.95,28.96,361800.0,16.0247,16.0247,15.997,16.0025,361800.0
2005-10-04 12:30:00,28.95,28.97,28.76,28.79,151700.0,15.997,16.0081,15.892,15.9086,151700.0
2005-10-04 13:00:00,28.79,28.8,28.64,28.67,287600.0,15.9086,15.9141,15.8257,15.8423,287600.0
2005-10-04 13:30:00,28.66,28.7,28.58,28.66,488800.0,15.8368,15.8589,15.7926,15.8368,488800.0
2005-10-04 14:00:00,28.65,28.71,28.62,28.62,107900.0,15.8313,15.8644,15.8147,15.8147,107900.0
2005-10-04 14:30:00,28.62,28.63,28.5,28.5,97800.0,15.8147,15.8202,15.7484,15.7484,97800.0
2005-10-04 15:00:00,28.51,28.59,28.5,28.55,220600.0,15.7539,15.7981,15.7484,15.776,220600.0
2005-10-04 15:30:00,28.55,28.65,28.51,28.62,376900.0,15.776,15.8313,15.7539,15.8147,376900.0
2005-10-05 09:30:00,28.5,28.5,28.3,28.43,128500.0,15.7484,15.7484,15.6379,15.7097,128500.0
2005-10-05 10:00:00,28.43,28.49,28.36,28.47,222200.0,15.7097,15.7428,15.671,15.7318,222200.0
2005-10-05 10:30:00,28.46,28.71,28.45,28.6,176800.0,15.7263,15.8644,15.7207,15.8036,176800.0
2005-10-05 11:00:00,28.6,28.68,28.59,28.66,119600.0,15.8036,15.8478,15.7981,15.8368,119600.0
2005-10-05 11:30:00,28.66,28.66,28.49,28.56,124400.0,15.8368,15.8368,15.7428,15.7815,124400.0
2005-10-05 12:00:00,28.56,28.6,28.52,28.59,76000.0,15.7815,15.8036,15.7594,15.7981,76000.0
2005-10-05 12:30:00,28.6,28.61,28.55,28.6,89300.0,15.8036,15.8091,15.776,15.8036,89300.0
2005-10-05 13:00:00,28.6,28.65,28.57,28.61,99400.0,15.8036,15.8313,15.787,15.8091,99400.0
2005-10-05 13:30:00,28.62,28.62,28.55,28.59,88900.0,15.8147,15.8147,15.776,15.7981,88900.0
2005-10-05 14:00:00,28.58,28.61,28.56,28.58,153100.0,15.7926,15.8091,15.7815,15.7926,153100.0
2005-10-05 14:30:00,28.58,28.61,28.45,28.45,159000.0,15.7926,15.8091,15.7207,15.7207,159000.0
2005-10-05 15:00:00,28.47,28.48,28.24,28.3,209000.0,15.7318,15.7373,15.6047,15.6379,209000.0
2005-10-05 15:30:00,28.3,28.34,28.17,28.19,323800.0,15.6379,15.66,15.566,15.5771,323800.0
2005-10-06 09:30:00,28.09,28.32,28.09,28.29,253500.0,15.5218,15.6489,15.5218,15.6323,253500.0
2005-10-06 10:00:00,28.29,28.3,28.1,28.26,112800.0,15.6323,15.6379,15.5273,15.6157,112800.0
2005-10-06 10:30:00,28.27,28.38,28.27,28.35,223900.0,15.6213,15.6821,15.6213,15.6655,223900.0
2005-10-06 11:00:00,28.37,28.37,28.27,28.28,90500.0,15.6765,15.6765,15.6213,15.6268,90500.0
2005-10-06 11:30:00,28.28,28.31,28.24,28.27,50500.0,15.6268,15.6434,15.6047,15.6213,50500.0
2005-10-06 12:00:00,28.28,28.3,28.23,28.25,87900.0,15.6268,15.6379,15.5992,15.6102,87900.0
2005-10-06 12:30:00,28.26,28.27,28.2,28.23,107700.0,15.6157,15.6213,15.5826,15.5992,107700.0
2005-10-06 13:00:00,28.23,28.24,28.19,28.2,67800.0,15.5992,15.6047,15.5771,15.5826,67800.0
2005-10-06 13:30:00,28.2,28.22,28.01,28.01,91500.0,15.5826,15.5936,15.4776,15.4776,91500.0
2005-10-06 14:00:00,28.01,28.15,28.0,28.1,216700.0,15.4776,15.555,15.4721,15.5273,216700.0
2005-10-06 14:30:00,28.11,28.12,27.98,28.01,155400.0,15.5329,15.5384,15.461,15.4776,155400.0
2005-10-06 15:00:00,28.02,28.02,27.96,27.99,158000.0,15.4831,15.4831,15.45,15.4666,158000.0
2005-10-06 15:30:00,27.99,28.14,27.97,28.05,428200.0,15.4666,15.5494,15.4555,15.4997,428200.0
2005-10-07 09:30:00,28.03,28.06,27.83,28.02,148400.0,15.4887,15.5052,15.3781,15.4831,148400.0
2005-10-07 10:00:00,28.01,28.08,27.94,27.96,120400.0,15.4776,15.5163,15.4389,15.45,120400.0
2005-10-07 10:30:00,27.97,28.1,27.94,28.0,115900.0,15.4555,15.5273,15.4389,15.4721,115900.0
2005-10-07 11:00:00,28.0,28.03,27.93,27.98,85500.0,15.4721,15.4887,15.4334,15.461,85500.0
2005-10-07 11:30:00,27.99,28.02,27.94,28.0,82300.0,15.4666,15.4831,15.4389,15.4721,82300.0
2005-10-07 12:00:00,27.99,27.99,27.86,27.88,79000.0,15.4666,15.4666,15.3947,15.4058,79000.0
2005-10-07 12:30:00,27.88,27.89,27.75,27.76,155900.0,15.4058,15.4113,15.3339,15.3395,155900.0
2005-10-07 13:00:00,27.76,27.83,27.74,27.78,83200.0,15.3395,15.3781,15.3284,15.3505,83200.0
2005-10-07 13:30:00,27.78,27.8,27.76,27.78,58200.0,15.3505,15.3616,15.3395,15.3505,58200.0
2005-10-07 14:00:00,27.78,27.8,27.72,27.77,149800.0,15.3505,15.3616,15.3174,15.345,149800.0
2005-10-07 14:30:00,27.77,27.82,27.71,27.76,108400.0,15.345,15.3726,15.3118,15.3395,108400.0
2005-10-07 15:00:00,27.77,27.8,27.74,27.78,145600.0,15.345,15.3616,15.3284,15.3505,145600.0
2005-10-07 15:30:00,27.79,27.89,27.77,27.85,174300.0,15.356,15.4113,15.345,15.3892,174300.0
2005-10-10 09:30:00,27.69,27.73,27.55,27.69,111900.0,15.3008,15.3229,15.2234,15.3008,111900.0
2005-10-10 10:00:00,27.68,27.69,27.57,27.6,110800.0,15.2953,15.3008,15.2345,15.251,110800.0
2005-10-10 10:30:00,27.6,27.69,27.58,27.69,69700.0,15.251,15.3008,15.24,15.3008,69700.0
2005-10-10 11:00:00,27.69,27.75,27.67,27.74,80000.0,15.3008,15.3339,15.2897,15.3284,80000.0
2005-10-10 11:30:00,27.75,27.75,27.55,27.62,83000.0,15.3339,15.3339,15.2234,15.2621,83000.0
2005-10-10 12:00:00,27.62,27.66,27.54,27.64,76200.0,15.2621,15.2842,15.2179,15.2732,76200.0
2005-10-10 12:30:00,27.64,27.7,27.61,27.69,73700.0,15.2732,15.3063,15.2566,15.3008,73700.0
2005-10-10 13:00:00,27.7,27.71,27.69,27.7,75700.0,15.3063,15.3118,15.3008,15.3063,75700.0
2005-10-10 13:30:00,27.69,27.7,27.62,27.62,94900.0,15.3008,15.3063,15.2621,15.2621,94900.0
2005-10-10 14:00:00,27.61,27.66,27.51,27.56,98100.0,15.2566,15.2842,15.2013,15.2289,98100.0
2005-10-10 14:30:00,27.56,27.59,27.47,27.53,115600.0,15.2289,15.2455,15.1792,15.2124,115600.0
2005-10-10 15:00:00,27.54,27.57,27.5,27.53,94600.0,15.2179,15.2345,15.1958,15.2124,94600.0
2005-10-10 15:30:00,27.51,27.59,27.47,27.47,138200.0,15.2013,15.2455,15.1792,15.1792,138200.0
2005-10-11 09:30:00,27.42,27.56,27.35,27.38,200100.0,15.1516,15.2289,15.1129,15.1295,200100.0
2005-10-11 10:00:00,27.37,27.43,27.3,27.41,118900.0,15.124,15.1571,15.0853,15.1461,118900.0
2005-10-11 10:30:00,27.41,27.41,27.28,27.31,76300.0,15.1461,15.1461,15.0742,15.0908,76300.0
2005-10-11 11:00:00,27.31,27.42,27.27,27.39,92400.0,15.0908,15.1516,15.0687,15.135,92400.0
2005-10-11 11:30:00,27.39,27.39,27.26,27.31,165600.0,15.135,15.135,15.0632,15.0908,165600.0
2005-10-11 12:00:00,27.3,27.31,27.21,27.22,97800.0,15.0853,15.0908,15.0355,15.0411,97800.0
2005-10-11 12:30:00,27.22,27.36,27.22,27.35,333500.0,15.0411,15.1184,15.0411,15.1129,333500.0
2005-10-11 13:00:00,27.35,27.41,27.31,27.33,82700.0,15.1129,15.1461,15.0908,15.1019,82700.0
2005-10-11 13:30:00,27.33,27.37,27.28,27.29,75300.0,15.1019,15.124,15.0742,15.0798,75300.0
2005-10-11 14:00:00,27.29,27.44,27.24,27.35,212200.0,15.0798,15.1626,15.0521,15.1129,212200.0
2005-10-11 14:30:00,27.34,27.38,27.26,27.3,179700.0,15.1074,15.1295,15.0632,15.0853,179700.0
2005-10-11 15:00:00,27.29,27.33,27.26,27.32,157600.0,15.0798,15.1019,15.0632,15.0963,157600.0
2005-10-11 15:30:00,27.31,27.35,27.26,27.28,182600.0,15.0908,15.1129,15.0632,15.0742,182600.0
2005-10-12 09:30:00,27.39,27.51,27.3,27.5,143700.0,15.135,15.2013,15.0853,15.1958,143700.0
2005-10-12 10:00:00,27.5,27.5,27.41,27.5,97900.0,15.1958,15.1958,15.1461,15.1958,97900.0
2005-10-12 10:30:00,27.5,27.5,27.35,27.37,74300.0,15.1958,15.1958,15.1129,15.124,74300.0
2005-10-12 11:00:00,27.36,27.38,27.27,27.36,84800.0,15.1184,15.1295,15.0687,15.1184,84800.0
2005-10-12 11:30:00,27.36,27.37,27.11,27.12,74400.0,15.1184,15.124,14.9803,14.9858,74400.0
2005-10-12 12:00:00,27.11,27.24,27.1,27.17,199400.0,14.9803,15.0521,14.9748,15.0134,199400.0
2005-10-12 12:30:00,27.17,27.19,27.07,27.09,72200.0,15.0134,15.0245,14.9582,14.9692,72200.0
2005-10-12 13:00:00,27.1,27.11,27.04,27.07,126600.0,14.9748,14.9803,14.9416,14.9582,126600.0
2005-10-12 13:30:00,27.05,27.13,27.05,27.1,62400.0,14.9471,14.9913,14.9471,14.9748,62400.0
2005-10-12 14:00:00,27.1,27.14,27.0,27.05,89200.0,14.9748,14.9969,14.9195,14.9471,89200.0
2005-10-12 14:30:00,27.05,27.13,27.01,27.12,243800.0,14.9471,14.9913,14.925,14.9858,243800.0
2005-10-12 15:00:00,27.12,27.3,27.1,27.27,120800.0,14.9858,15.0853,14.9748,15.0687,120800.0
2005-10-12 15:30:00,27.27,27.35,27.23,27.27,145700.0,15.0687,15.1129,15.0466,15.0687,145700.0
2005-10-13 09:30:00,27.18,27.33,27.01,27.01,97700.0,15.019,15.1019,14.925,14.925,97700.0
2005-10-13 10:00:00,27.01,27.08,26.95,27.0,205200.0,14.925,14.9637,14.8919,14.9195,205200.0
2005-10-13 10:30:00,27.0,27.07,26.96,27.01,196800.0,14.9195,14.9582,14.8974,14.925,196800.0
2005-10-13 11:00:00,27.01,27.08,27.0,27.08,224000.0,14.925,14.9637,14.9195,14.9637,224000.0
2005-10-13 11:30:00,27.08,27.13,27.04,27.05,133200.0,14.9637,14.9913,14.9416,14.9471,133200.0
2005-10-13 12:00:00,27.04,27.13,27.03,27.11,69900.0,14.9416,14.9913,14.9361,14.9803,69900.0
2005-10-13 12:30:00,27.12,27.18,27.1,27.12,101000.0,14.9858,15.019,14.9748,14.9858,101000.0
2005-10-13 13:00:00,27.11,27.11,27.06,27.09,53200.0,14.9803,14.9803,14.9527,14.9692,53200.0
2005-10-13 13:30:00,27.09,27.12,27.05,27.08,55100.0,14.9692,14.9858,14.9471,14.9637,55100.0
2005-10-13 14:00:00,27.08,27.37,27.08,27.31,319500.0,14.9637,15.124,14.9637,15.0908,319500.0
2005-10-13 14:30:00,27.31,27.4,27.24,27.25,269200.0,15.0908,15.1405,15.0521,15.0576,269200.0
2005-10-13 15:00:00,27.25,27.29,27.05,27.2,246800.0,15.0576,15.0798,14.9471,15.03,246800.0
2005-10-13 15:30:00,27.21,27.34,27.19,27.25,312200.0,15.0355,15.1074,15.0245,15.0576,312200.0
2005-10-14 09:30:00,27.25,27.37,27.13,27.23,125800.0,15.0576,15.124,14.9913,15.0466,125800.0
2005-10-14 10:00:00,27.23,27.3,27.18,27.23,166200.0,15.0466,15.0853,15.019,15.0466,166200.0
2005-10-14 10:30:00,27.22,27.34,27.2,27.28,95200.0,15.0411,15.1074,15.03,15.0742,95200.0
2005-10-14 11:00:00,27.28,27.39,27.27,27.28,92800.0,15.0742,15.135,15.0687,15.0742,92800.0
2005-10-14 11:30:00,27.28,27.33,27.26,27.29,182700.0,15.0742,15.1019,15.0632,15.0798,182700.0
2005-10-14 12:00:00,27.29,27.37,27.26,27.35,270900.0,15.0798,15.124,15.0632,15.1129,270900.0
2005-10-14 12:30:00,27.36,27.36,27.3,27.3,56000.0,15.1184,15.1184,15.0853,15.0853,56000.0
2005-10-14 13:00:00,27.31,27.37,27.29,27.37,71300.0,15.0908,15.124,15.0798,15.124,71300.0
2005-10-14 13:30:00,27.37,27.38,27.33,27.35,109300.0,15.124,15.1295,15.1019,15.1129,109300.0
2005-10-14 14:00:00,27.33,27.35,27.28,27.34,53800.0,15.1019,15.1129,15.0742,15.1074,53800.0
2005-10-14 14:30:00,27.34,27.4,27.29,27.33,118300.0,15.1074,15.1405,15.0798,15.1019,118300.0
2005-10-14 15:00:00,27.33,27.38,27.28,27.37,76700.0,15.1019,15.1295,15.0742,15.124,76700.0
2005-10-14 15:30:00,27.37,27.4,27.33,27.35,148300.0,15.124,15.1405,15.1019,15.1129,148300.0
2005-10-17 09:30:00,27.18,27.5,27.18,27.34,114400.0,15.019,15.1958,15.019,15.1074,114400.0
2005-10-17 10:00:00,27.34,27.4,27.32,27.38,40500.0,15.1074,15.1405,15.0963,15.1295,40500.0
2005-10-17 10:30:00,27.37,27.37,27.26,27.27,46800.0,15.124,15.124,15.0632,15.0687,46800.0
2005-10-17 11:00:00,27.27,27.34,27.27,27.28,36800.0,15.0687,15.1074,15.0687,15.0742,36800.0
2005-10-17 11:30:00,27.28,27.36,27.27,27.36,31400.0,15.0742,15.1184,15.0687,15.1184,31400.0
2005-10-17 12:00:00,27.36,27.36,27.27,27.29,40000.0,15.1184,15.1184,15.0687,15.0798,40000.0
2005-10-17 12:30:00,27.29,27.29,27.21,27.26,199800.0,15.0798,15.0798,15.0355,15.0632,199800.0
2005-10-17 13:00:00,27.26,27.31,27.24,27.28,55700.0,15.0632,15.0908,15.0521,15.0742,55700.0
2005-10-17 13:30:00,27.27,27.3,27.25,27.3,236400.0,15.0687,15.0853,15.0576,15.0853,236400.0
2005-10-17 14:00:00,27.29,27.3,27.25,27.25,79700.0,15.0798,15.0853,15.0576,15.0576,79700.0
2005-10-17 14:30:00,27.24,27.29,27.22,27.29,58100.0,15.0521,15.0798,15.0411,15.0798,58100.0
2005-10-17 15:00:00,27.29,27.38,27.24,27.35,128600.0,15.0798,15.1295,15.0521,15.1129,128600.0
2005-10-17 15:30:00,27.36,27.41,27.3,27.36,242500.0,15.1184,15.1461,15.0853,15.1184,242500.0
2005-10-18 09:30:00,27.39,27.41,27.28,27.38,82100.0,15.135,15.1461,15.0742,15.1295,82100.0
2005-10-18 10:00:00,27.37,27.39,27.28,27.28,155500.0,15.124,15.135,15.0742,15.0742,155500.0
2005-10-18 10:30:00,27.29,27.35,27.26,27.34,56600.0,15.0798,15.1129,15.0632,15.1074,56600.0
2005-10-18 11:00:00,27.34,27.37,27.31,27.31,70200.0,15.1074,15.124,15.0908,15.0908,70200.0
2005-10-18 11:30:00,27.32,27.36,27.31,27.31,59100.0,15.0963,15.1184,15.0908,15.0908,59100.0
2005-10-18 12:00:00,27.31,27.36,27.3,27.34,45500.0,15.0908,15.1184,15.0853,15.1074,45500.0
2005-10-18 12:30:00,27.35,27.35,27.33,27.34,22100.0,15.1129,15.1129,15.1019,15.1074,22100.0
2005-10-18 13:00:00,27.33,27.35,27.3,27.31,105400.0,15.1019,15.1129,15.0853,15.0908,105400.0
2005-10-18 13:30:00,27.32,27.36,27.26,27.36,96400.0,15.0963,15.1184,15.0632,15.1184,96400.0
2005-10-18 14:00:00,27.36,27.36,27.3,27.31,59500.0,15.1184,15.1184,15.0853,15.0908,59500.0
2005-10-18 14:30:00,27.31,27.35,27.26,27.3,266700.0,15.0908,15.1129,15.0632,15.0853,266700.0
2005-10-18 15:00:00,27.31,27.39,27.3,27.32,97000.0,15.0908,15.135,15.0853,15.0963,97000.0
2005-10-18 15:30:00,27.33,27.34,27.27,27.3,128300.0,15.1019,15.1074,15.0687,15.0853,128300.0
2005-10-19 09:30:00,27.15,27.3,27.13,27.28,89700.0,15.0024,15.0853,14.9913,15.0742,89700.0
2005-10-19 10:00:00,27.27,27.29,27.15,27.18,109800.0,15.0687,15.0798,15.0024,15.019,109800.0
2005-10-19 10:30:00,27.18,27.23,27.13,27.13,177900.0,15.019,15.0466,14.9913,14.9913,177900.0
2005-10-19 11:00:00,27.13,27.15,26.96,27.1,115700.0,14.9913,15.0024,14.8974,14.9748,115700.0
2005-10-19 11:30:00,27.11,27.12,27.05,27.07,165300.0,14.9803,14.9858,14.9471,14.9582,165300.0
2005-10-19 12:00:00,27.07,27.12,27.05,27.12,77800.0,14.9582,14.9858,14.9471,14.9858,77800.0
2005-10-19 12:30:00,27.11,27.14,27.07,27.1,96000.0,14.9803,14.9969,14.9582,14.9748,96000.0
2005-10-19 13:00:00,27.11,27.17,27.04,27.09,61800.0,14.9803,15.0134,14.9416,14.9692,61800.0
2005-10-19 13:30:00,27.1,27.18,27.1,27.15,52500.0,14.9748,15.019,14.9748,15.0024,52500.0
2005-10-19 14:00:00,27.15,27.24,27.14,27.23,103200.0,15.0024,15.0521,14.9969,15.0466,103200.0
2005-10-19 14:30:00,27.22,27.34,27.2,27.34,217600.0,15.0411,15.1074,15.03,15.1074,217600.0
2005-10-19 15:00:00,27.34,27.34,27.28,27.29,156300.0,15.1074,15.1074,15.0742,15.0798,156300.0
2005-10-19 15:30:00,27.3,27.37,27.3,27.35,195700.0,15.0853,15.124,15.0853,15.1129,195700.0
2005-10-20 09:30:00,27.4,27.5,27.37,27.44,81700.0,15.1405,15.1958,15.124,15.1626,81700.0
2005-10-20 10:00:00,27.42,27.46,27.4,27.44,46000.0,15.1516,15.1737,15.1405,15.1626,46000.0
2005-10-20 10:30:00,27.44,27.47,27.35,27.37,99300.0,15.1626,15.1792,15.1129,15.124,99300.0
2005-10-20 11:00:00,27.36,27.47,27.31,27.45,84000.0,15.1184,15.1792,15.0908,15.1682,84000.0
2005-10-20 11:30:00,27.45,27.46,27.4,27.41,46500.0,15.1682,15.1737,15.1405,15.1461,46500.0
2005-10-20 12:00:00,27.42,27.46,27.32,27.4,77000.0,15.1516,15.1737,15.0963,15.1405,77000.0
2005-10-20 12:30:00,27.39,27.39,27.31,27.32,57000.0,15.135,15.135,15.0908,15.0963,57000.0
2005-10-20 13:00:00,27.33,27.36,27.3,27.3,110900.0,15.1019,15.1184,15.0853,15.0853,110900.0
2005-10-20 13:30:00,27.3,27.35,27.27,27.33,49000.0,15.0853,15.1129,15.0687,15.1019,49000.0
2005-10-20 14:00:00,27.32,27.32,27.18,27.2,111300.0,15.0963,15.0963,15.019,15.03,111300.0
2005-10-20 14:30:00,27.2,27.25,27.17,27.22,67300.0,15.03,15.0576,15.0134,15.0411,67300.0
2005-10-20 15:00:00,27.22,27.26,27.0,27.04,128900.0,15.0411,15.0632,14.9195,14.9416,128900.0
2005-10-20 15:30:00,27.04,27.21,27.0,27.09,215600.0,14.9416,15.0355,14.9195,14.9692,215600.0
2005-10-21 09:30:00,27.22,27.36,27.16,27.34,478000.0,15.0411,15.1184,15.0079,15.1074,478000.0
2005-10-21 10:00:00,27.34,27.39,27.23,27.39,157100.0,15.1074,15.135,15.0466,15.135,157100.0
2005-10-21 10:30:00,27.38,27.38,27.3,27.33,64800.0,15.1295,15.1295,15.0853,15.1019,64800.0
2005-10-21 11:00:00,27.34,27.36,27.29,27.34,71200.0,15.1074,15.1184,15.0798,15.1074,71200.0
2005-10-21 11:30:00,27.33,27.33,27.25,27.33,70100.0,15.1019,15.1019,15.0576,15.1019,70100.0
2005-10-21 12:00:00,27.31,27.4,27.24,27.36,125900.0,15.0908,15.1405,15.0521,15.1184,125900.0
2005-10-21 12:30:00,27.36,27.44,27.29,27.42,138100.0,15.1184,15.1626,15.0798,15.1516,138100.0
2005-10-21 13:00:00,27.43,27.44,27.33,27.39,38700.0,15.1571,15.1626,15.1019,15.135,38700.0
2005-10-21 13:30:00,27.4,27.49,27.38,27.42,76400.0,15.1405,15.1903,15.1295,15.1516,76400.0
2005-10-21 14:00:00,27.41,27.44,27.37,27.39,43700.0,15.1461,15.1626,15.124,15.135,43700.0
2005-10-21 14:30:00,27.39,27.48,27.34,27.48,100600.0,15.135,15.1847,15.1074,15.1847,100600.0
2005-10-21 15:00:00,27.47,27.49,27.41,27.44,141000.0,15.1792,15.1903,15.1461,15.1626,141000.0
2005-10-21 15:30:00,27.44,27.49,27.43,27.46,196600.0,15.1626,15.1903,15.1571,15.1737,196600.0
2005-10-24 09:30:00,27.55,27.75,27.51,27.75,88100.0,15.2234,15.3339,15.2013,15.3339,88100.0
2005-10-24 10:00:00,27.74,27.83,27.7,27.78,81100.0,15.3284,15.3781,15.3063,15.3505,81100.0
2005-10-24 10:30:00,27.77,27.8,27.67,27.75,89300.0,15.345,15.3616,15.2897,15.3339,89300.0
2005-10-24 11:00:00,27.76,27.88,27.76,27.88,102600.0,15.3395,15.4058,15.3395,15.4058,102600.0
2005-10-24 11:30:00,27.89,27.94,27.78,27.82,148600.0,15.4113,15.4389,15.3505,15.3726,148600.0
2005-10-24 12:00:00,27.82,27.92,27.82,27.85,108000.0,15.3726,15.4279,15.3726,15.3892,108000.0
2005-10-24 12:30:00,27.85,27.9,27.81,27.82,60800.0,15.3892,15.4168,15.3671,15.3726,60800.0
2005-10-24 13:00:00,27.82,27.96,27.81,27.93,131600.0,15.3726,15.45,15.3671,15.4334,131600.0
2005-10-24 13:30:00,27.94,28.02,27.93,28.0,181300.0,15.4389,15.4831,15.4334,15.4721,181300.0
2005-10-24 14:00:00,28.01,28.02,27.95,27.95,83400.0,15.4776,15.4831,15.4444,15.4444,83400.0
2005-10-24 14:30:00,27.96,27.96,27.88,27.93,112200.0,15.45,15.45,15.4058,15.4334,112200.0
2005-10-24 15:00:00,27.93,27.99,27.84,27.84,133500.0,15.4334,15.4666,15.3837,15.3837,133500.0
2005-10-24 15:30:00,27.85,28.02,27.84,28.01,252600.0,15.3892,15.4831,15.3837,15.4776,252600.0
2005-10-25 09:30:00,27.89,28.06,27.86,28.04,149100.0,15.4113,15.5052,15.3947,15.4942,149100.0
2005-10-25 10:00:00,28.03,28.07,28.0,28.06,342000.0,15.4887,15.5108,15.4721,15.5052,342000.0
2005-10-25 10:30:00,28.06,28.09,28.03,28.03,217400.0,15.5052,15.5218,15.4887,15.4887,217400.0
2005-10-25 11:00:00,28.03,28.04,27.89,27.91,213000.0,15.4887,15.4942,15.4113,15.4223,213000.0
2005-10-25 11:30:00,27.91,27.96,27.84,27.95,111900.0,15.4223,15.45,15.3837,15.4444,111900.0
2005-10-25 12:00:00,27.96,28.01,27.95,27.97,90500.0,15.45,15.4776,15.4444,15.4555,90500.0
2005-10-25 12:30:00,27.97,27.97,27.88,27.92,147500.0,15.4555,15.4555,15.4058,15.4279,147500.0
2005-10-25 13:00:00,27.92,27.94,27.86,27.9,194600.0,15.4279,15.4389,15.3947,15.4168,194600.0
2005-10-25 13:30:00,27.91,27.92,27.84,27.85,179600.0,15.4223,15.4279,15.3837,15.3892,179600.0
2005-10-25 14:00:00,27.85,27.85,27.76,27.8,178300.0,15.3892,15.3892,15.3395,15.3616,178300.0
2005-10-25 14:30:00,27.8,27.86,27.78,27.8,124000.0,15.3616,15.3947,15.3505,15.3616,124000.0
2005-10-25 15:00:00,27.81,27.81,27.71,27.75,148100.0,15.3671,15.3671,15.3118,15.3339,148100.0
2005-10-25 15:30:00,27.75,27.84,27.71,27.75,197200.0,15.3339,15.3837,15.3118,15.3339,197200.0
2005-10-26 09:30:00,27.2,27.66,27.0,27.65,646200.0,15.03,15.2842,14.9195,15.2787,646200.0
2005-10-26 10:00:00,27.65,28.0,27.65,27.97,261800.0,15.2787,15.4721,15.2787,15.4555,261800.0
2005-10-26 10:30:00,27.97,27.97,27.74,27.82,246200.0,15.4555,15.4555,15.3284,15.3726,246200.0
2005-10-26 11:00:00,27.83,27.83,27.7,27.73,249500.0,15.3781,15.3781,15.3063,15.3229,249500.0
2005-10-26 11:30:00,27.73,27.8,27.67,27.76,238300.0,15.3229,15.3616,15.2897,15.3395,238300.0
2005-10-26 12:00:00,27.75,27.84,27.75,27.79,200300.0,15.3339,15.3837,15.3339,15.356,200300.0
2005-10-26 12:30:00,27.78,27.82,27.74,27.79,235400.0,15.3505,15.3726,15.3284,15.356,235400.0
2005-10-26 13:00:00,27.79,27.79,27.69,27.71,138300.0,15.356,15.356,15.3008,15.3118,138300.0
2005-10-26 13:30:00,27.71,27.74,27.64,27.72,145600.0,15.3118,15.3284,15.2732,15.3174,145600.0
2005-10-26 14:00:00,27.71,27.75,27.68,27.71,150300.0,15.3118,15.3339,15.2953,15.3118,150300.0
2005-10-26 14:30:00,27.7,27.73,27.67,27.7,334800.0,15.3063,15.3229,15.2897,15.3063,334800.0
2005-10-26 15:00:00,27.7,27.75,27.67,27.7,314500.0,15.3063,15.3339,15.2897,15.3063,314500.0
2005-10-26 15:30:00,27.72,27.73,27.5,27.55,383400.0,15.3174,15.3229,15.1958,15.2234,383400.0
2005-10-27 09:30:00,27.6,28.2,27.6,28.17,406400.0,15.5134,15.8507,15.5134,15.8338,406400.0
2005-10-27 10:00:00,28.15,28.6,28.11,28.5,476600.0,15.8226,16.0755,15.8001,16.0193,476600.0
2005-10-27 10:30:00,28.51,28.62,28.42,28.57,338100.0,16.0249,16.0868,15.9743,16.0587,338100.0
2005-10-27 11:00:00,28.58,28.93,28.47,28.9,349800.0,16.0643,16.261,16.0025,16.2441,349800.0
2005-10-27 11:30:00,28.92,29.09,28.81,28.92,373800.0,16.2554,16.3509,16.1936,16.2554,373800.0
2005-10-27 12:00:00,28.9,29.08,28.87,28.88,187000.0,16.2441,16.3453,16.2273,16.2329,187000.0
2005-10-27 12:30:00,28.89,29.0,28.88,28.98,246900.0,16.2385,16.3004,16.2329,16.2891,246900.0
2005-10-27 13:00:00,28.98,28.99,28.82,28.85,173400.0,16.2891,16.2947,16.1992,16.216,173400.0
2005-10-27 13:30:00,28.84,28.87,28.67,28.77,193800.0,16.2104,16.2273,16.1149,16.1711,193800.0
2005-10-27 14:00:00,28.78,28.82,28.67,28.69,199600.0,16.1767,16.1992,16.1149,16.1261,199600.0
2005-10-27 14:30:00,28.69,28.81,28.68,28.75,359900.0,16.1261,16.1936,16.1205,16.1598,359900.0
2005-10-27 15:00:00,28.76,28.77,28.6,28.63,299500.0,16.1655,16.1711,16.0755,16.0924,299500.0
2005-10-27 15:30:00,28.63,28.74,28.48,28.49,577400.0,16.0924,16.1542,16.0081,16.0137,577400.0
2005-10-28 09:30:00,29.05,29.5,28.5,29.36,561200.0,16.3285,16.5814,16.0193,16.5027,561200.0
2005-10-28 10:00:00,29.36,29.44,29.14,29.29,389400.0,16.5027,16.5477,16.379,16.4634,389400.0
2005-10-28 10:30:00,29.27,29.3,29.2,29.26,312800.0,16.4521,16.469,16.4128,16.4465,312800.0
2005-10-28 11:00:00,29.27,29.5,29.27,29.5,442300.0,16.4521,16.5814,16.4521,16.5814,442300.0
2005-10-28 11:30:00,29.5,29.7,29.49,29.68,335900.0,16.5814,16.6938,16.5758,16.6826,335900.0
2005-10-28 12:00:00,29.68,29.72,29.49,29.51,263800.0,16.6826,16.7051,16.5758,16.587,263800.0
2005-10-28 12:30:00,29.5,29.55,29.44,29.54,187300.0,16.5814,16.6095,16.5477,16.6039,187300.0
2005-10-28 13:00:00,29.54,29.73,29.54,29.72,308000.0,16.6039,16.7107,16.6039,16.7051,308000.0
2005-10-28 13:30:00,29.71,29.79,29.69,29.78,286700.0,16.6994,16.7444,16.6882,16.7388,286700.0
2005-10-28 14:00:00,29.77,29.9,29.76,29.88,219000.0,16.7332,16.8062,16.7275,16.795,219000.0
2005-10-28 14:30:00,29.88,29.97,29.87,29.92,325700.0,16.795,16.8456,16.7894,16.8175,325700.0
2005-10-28 15:00:00,29.92,29.92,29.77,29.86,323500.0,16.8175,16.8175,16.7332,16.7837,323500.0
2005-10-28 15:30:00,29.86,29.93,29.82,29.9,371200.0,16.7837,16.8231,16.7613,16.8062,371200.0
2005-10-31 09:30:00,30.0,30.0,29.76,29.81,466000.0,16.8624,16.8624,16.7275,16.7556,466000.0
2005-10-31 10:00:00,29.82,29.85,29.61,29.7,349600.0,16.7613,16.7781,16.6432,16.6938,349600.0
2005-10-31 10:30:00,29.7,29.71,29.52,29.61,210300.0,16.6938,16.6994,16.5926,16.6432,210300.0
2005-10-31 11:00:00,29.62,29.81,29.6,29.74,358000.0,16.6488,16.7556,16.6376,16.7163,358000.0
2005-10-31 11:30:00,29.74,29.74,29.4,29.56,360800.0,16.7163,16.7163,16.5252,16.6151,360800.0
2005-10-31 12:00:00,29.55,29.63,29.5,29.63,189900.0,16.6095,16.6545,16.5814,16.6545,189900.0
2005-10-31 12:30:00,29.63,29.65,29.56,29.61,111200.0,16.6545,16.6657,16.6151,16.6432,111200.0
2005-10-31 13:00:00,29.62,29.7,29.6,29.7,136700.0,16.6488,16.6938,16.6376,16.6938,136700.0
2005-10-31 13:30:00,29.69,29.75,29.67,29.69,273800.0,16.6882,16.7219,16.677,16.6882,273800.0
2005-10-31 14:00:00,29.69,29.7,29.6,29.62,233900.0,16.6882,16.6938,16.6376,16.6488,233900.0
2005-10-31 14:30:00,29.62,29.64,29.52,29.57,376500.0,16.6488,16.6601,16.5926,16.6207,376500.0
2005-10-31 15:00:00,29.57,29.58,29.47,29.57,382100.0,16.6207,16.6264,16.5645,16.6207,382100.0
2005-10-31 15:30:00,29.57,29.64,29.47,29.51,520900.0,16.6207,16.6601,16.5645,16.587,520900.0
2005-11-01 09:30:00,29.61,29.75,29.58,29.69,377000.0,16.6432,16.7219,16.6264,16.6882,377000.0
2005-11-01 10:00:00,29.68,29.7,29.0,29.6,508700.0,16.6826,16.6938,16.3004,16.6376,508700.0
2005-11-01 10:30:00,29.6,29.64,29.5,29.54,415000.0,16.6376,16.6601,16.5814,16.6039,415000.0
2005-11-01 11:00:00,29.54,29.54,29.47,29.51,234200.0,16.6039,16.6039,16.5645,16.587,234200.0
2005-11-01 11:30:00,29.51,29.55,29.47,29.49,245200.0,16.587,16.6095,16.5645,16.5758,245200.0
2005-11-01 12:00:00,29.49,29.5,29.45,29.49,225700.0,16.5758,16.5814,16.5533,16.5758,225700.0
2005-11-01 12:30:00,29.48,29.5,29.34,29.47,263000.0,16.5702,16.5814,16.4915,16.5645,263000.0
2005-11-01 13:00:00,29.46,29.5,29.45,29.46,168300.0,16.5589,16.5814,16.5533,16.5589,168300.0
2005-11-01 13:30:00,29.47,29.54,29.45,29.54,128500.0,16.5645,16.6039,16.5533,16.6039,128500.0
2005-11-01 14:00:00,29.52,29.55,29.45,29.5,452900.0,16.5926,16.6095,16.5533,16.5814,452900.0
2005-11-01 14:30:00,29.5,29.53,29.42,29.44,196200.0,16.5814,16.5983,16.5364,16.5477,196200.0
2005-11-01 15:00:00,29.44,29.49,29.25,29.3,1725000.0,16.5477,16.5758,16.4409,16.469,1725000.0
2005-11-01 15:30:00,29.3,29.33,29.25,29.31,300700.0,16.469,16.4858,16.4409,16.4746,300700.0
2005-11-02 09:30:00,29.2,29.64,29.15,29.63,178700.0,16.4128,16.6601,16.3847,16.6545,178700.0
2005-11-02 10:00:00,29.63,29.65,29.59,29.64,332300.0,16.6545,16.6657,16.632,16.6601,332300.0
2005-11-02 10:30:00,29.64,29.67,29.55,29.58,110600.0,16.6601,16.677,16.6095,16.6264,110600.0
2005-11-02 11:00:00,29.58,29.67,29.58,29.63,159600.0,16.6264,16.677,16.6264,16.6545,159600.0
2005-11-02 11:30:00,29.63,29.67,29.61,29.67,350000.0,16.6545,16.677,16.6432,16.677,350000.0
2005-11-02 12:00:00,29.67,29.75,29.66,29.75,60400.0,16.677,16.7219,16.6713,16.7219,60400.0
2005-11-02 12:30:00,29.75,29.85,29.74,29.85,129200.0,16.7219,16.7781,16.7163,16.7781,129200.0
2005-11-02 13:00:00,29.85,29.87,29.82,29.85,124800.0,16.7781,16.7894,16.7613,16.7781,124800.0
2005-11-02 13:30:00,29.86,29.95,29.85,29.95,118800.0,16.7837,16.8343,16.7781,16.8343,118800.0
2005-11-02 14:00:00,29.96,30.11,29.94,30.1,264700.0,16.84,16.9243,16.8287,16.9186,264700.0
2005-11-02 14:30:00,30.1,30.15,30.06,30.06,217300.0,16.9186,16.9468,16.8962,16.8962,217300.0
2005-11-02 15:00:00,30.06,30.07,29.98,30.02,299200.0,16.8962,16.9018,16.8512,16.8737,299200.0
2005-11-02 15:30:00,30.02,30.05,29.97,30.05,231600.0,16.8737,16.8905,16.8456,16.8905,231600.0
2005-11-03 09:30:00,30.05,30.24,30.05,30.14,304200.0,16.8905,16.9973,16.8905,16.9411,304200.0
2005-11-03 10:00:00,30.15,30.24,30.1,30.1,192400.0,16.9468,16.9973,16.9186,16.9186,192400.0
2005-11-03 10:30:00,30.11,30.17,30.09,30.1,138700.0,16.9243,16.958,16.913,16.9186,138700.0
2005-11-03 11:00:00,30.11,30.16,30.08,30.12,88300.0,16.9243,16.9524,16.9074,16.9299,88300.0
2005-11-03 11:30:00,30.12,30.13,30.01,30.01,108800.0,16.9299,16.9355,16.8681,16.8681,108800.0
2005-11-03 12:00:00,30.0,30.01,29.85,29.9,176600.0,16.8624,16.8681,16.7781,16.8062,176600.0
2005-11-03 12:30:00,29.9,29.9,29.8,29.81,117200.0,16.8062,16.8062,16.75,16.7556,117200.0
2005-11-03 13:00:00,29.81,29.83,29.65,29.66,136000.0,16.7556,16.7669,16.6657,16.6713,136000.0
2005-11-03 13:30:00,29.66,29.7,29.6,29.68,88700.0,16.6713,16.6938,16.6376,16.6826,88700.0
2005-11-03 14:00:00,29.69,29.76,29.64,29.75,125100.0,16.6882,16.7275,16.6601,16.7219,125100.0
2005-11-03 14:30:00,29.76,29.78,29.65,29.67,143600.0,16.7275,16.7388,16.6657,16.677,143600.0
2005-11-03 15:00:00,29.68,29.68,29.59,29.64,181000.0,16.6826,16.6826,16.632,16.6601,181000.0
2005-11-03 15:30:00,29.64,29.7,29.6,29.67,200500.0,16.6601,16.6938,16.6376,16.677,200500.0
2005-11-04 09:30:00,29.75,30.06,29.73,30.05,131000.0,16.7219,16.8962,16.7107,16.8905,131000.0
2005-11-04 10:00:00,30.06,30.18,29.96,30.15,166300.0,16.8962,16.9636,16.84,16.9468,166300.0
2005-11-04 10:30:00,30.16,30.24,29.96,30.01,142500.0,16.9524,16.9973,16.84,16.8681,142500.0
2005-11-04 11:00:00,30.01,30.03,30.0,30.0,58800.0,16.8681,16.8793,16.8624,16.8624,58800.0
2005-11-04 11:30:00,30.0,30.01,29.95,29.98,98700.0,16.8624,16.8681,16.8343,16.8512,98700.0
2005-11-04 12:00:00,29.99,29.99,29.93,29.95,62400.0,16.8568,16.8568,16.8231,16.8343,62400.0
2005-11-04 12:30:00,29.95,29.98,29.93,29.96,56200.0,16.8343,16.8512,16.8231,16.84,56200.0
2005-11-04 13:00:00,29.96,29.97,29.9,29.94,58900.0,16.84,16.8456,16.8062,16.8287,58900.0
2005-11-04 13:30:00,29.92,29.93,29.86,29.87,109000.0,16.8175,16.8231,16.7837,16.7894,109000.0
2005-11-04 14:00:00,29.87,29.91,29.85,29.86,149800.0,16.7894,16.8119,16.7781,16.7837,149800.0
2005-11-04 14:30:00,29.87,29.87,29.82,29.83,143500.0,16.7894,16.7894,16.7613,16.7669,143500.0
2005-11-04 15:00:00,29.83,29.84,29.8,29.83,124100.0,16.7669,16.7725,16.75,16.7669,124100.0
2005-11-04 15:30:00,29.83,29.86,29.78,29.85,175600.0,16.7669,16.7837,16.7388,16.7781,175600.0
2005-11-07 09:30:00,29.84,29.98,29.78,29.93,146900.0,16.7725,16.8512,16.7388,16.8231,146900.0
2005-11-07 10:00:00,29.93,29.96,29.83,29.85,79900.0,16.8231,16.84,16.7669,16.7781,79900.0
2005-11-07 10:30:00,29.86,29.87,29.8,29.87,69500.0,16.7837,16.7894,16.75,16.7894,69500.0
2005-11-07 11:00:00,29.87,29.88,29.82,29.86,61500.0,16.7894,16.795,16.7613,16.7837,61500.0
2005-11-07 11:30:00,29.87,29.93,29.84,29.92,35000.0,16.7894,16.8231,16.7725,16.8175,35000.0
2005-11-07 12:00:00,29.93,29.99,29.89,29.97,48300.0,16.8231,16.8568,16.8006,16.8456,48300.0
2005-11-07 12:30:00,29.97,30.04,29.95,29.97,74300.0,16.8456,16.8849,16.8343,16.8456,74300.0
2005-11-07 13:00:00,29.98,30.01,29.98,30.0,96400.0,16.8512,16.8681,16.8512,16.8624,96400.0
2005-11-07 13:30:00,29.99,30.05,29.98,30.0,52100.0,16.8568,16.8905,16.8512,16.8624,52100.0
2005-11-07 14:00:00,30.0,30.1,30.0,30.07,97800.0,16.8624,16.9186,16.8624,16.9018,97800.0
2005-11-07 14:30:00,30.07,30.12,30.02,30.08,88100.0,16.9018,16.9299,16.8737,16.9074,88100.0
2005-11-07 15:00:00,30.08,30.1,29.97,29.99,135200.0,16.9074,16.9186,16.8456,16.8568,135200.0
2005-11-07 15:30:00,29.99,30.11,29.98,30.08,151700.0,16.8568,16.9243,16.8512,16.9074,151700.0
2005-11-08 09:30:00,29.85,30.03,29.85,29.98,199100.0,16.7781,16.8793,16.7781,16.8512,199100.0
2005-11-08 10:00:00,29.98,29.99,29.85,29.99,108200.0,16.8512,16.8568,16.7781,16.8568,108200.0
2005-11-08 10:30:00,29.99,30.04,29.97,30.03,148500.0,16.8568,16.8849,16.8456,16.8793,148500.0
2005-11-08 11:00:00,30.03,30.11,30.03,30.1,79400.0,16.8793,16.9243,16.8793,16.9186,79400.0
2005-11-08 11:30:00,30.1,30.13,30.07,30.12,113600.0,16.9186,16.9355,16.9018,16.9299,113600.0
2005-11-08 12:00:00,30.13,30.13,30.08,30.09,107100.0,16.9355,16.9355,16.9074,16.913,107100.0
2005-11-08 12:30:00,30.09,30.1,30.08,30.08,43900.0,16.913,16.9186,16.9074,16.9074,43900.0
2005-11-08 13:00:00,30.07,30.08,30.0,30.03,102200.0,16.9018,16.9074,16.8624,16.8793,102200.0
2005-11-08 13:30:00,30.03,30.05,29.95,30.03,119500.0,16.8793,16.8905,16.8343,16.8793,119500.0
2005-11-08 14:00:00,30.02,30.09,30.02,30.08,80200.0,16.8737,16.913,16.8737,16.9074,80200.0
2005-11-08 14:30:00,30.07,30.09,30.05,30.06,91200.0,16.9018,16.913,16.8905,16.8962,91200.0
2005-11-08 15:00:00,30.07,30.1,30.01,30.02,145100.0,16.9018,16.9186,16.8681,16.8737,145100.0
2005-11-08 15:30:00,30.02,30.05,29.97,30.01,159400.0,16.8737,16.8905,16.8456,16.8681,159400.0
2005-11-09 09:30:00,29.9,30.05,29.9,30.03,112500.0,16.8062,16.8905,16.8062,16.8793,112500.0
2005-11-09 10:00:00,30.04,30.1,30.04,30.1,57000.0,16.8849,16.9186,16.8849,16.9186,57000.0
2005-11-09 10:30:00,30.1,30.15,30.07,30.07,103000.0,16.9186,16.9468,16.9018,16.9018,103000.0
2005-11-09 11:00:00,30.08,30.08,30.05,30.05,85100.0,16.9074,16.9074,16.8905,16.8905,85100.0
2005-11-09 11:30:00,30.05,30.15,30.03,30.11,117400.0,16.8905,16.9468,16.8793,16.9243,117400.0
2005-11-09 12:00:00,30.12,30.22,30.11,30.21,101200.0,16.9299,16.9861,16.9243,16.9805,101200.0
2005-11-09 12:30:00,30.21,30.23,30.16,30.18,69300.0,16.9805,16.9917,16.9524,16.9636,69300.0
2005-11-09 13:00:00,30.19,30.22,30.18,30.22,79800.0,16.9692,16.9861,16.9636,16.9861,79800.0
2005-11-09 13:30:00,30.22,30.24,30.18,30.21,126900.0,16.9861,16.9973,16.9636,16.9805,126900.0
2005-11-09 14:00:00,30.2,30.21,30.06,30.09,197500.0,16.9749,16.9805,16.8962,16.913,197500.0
2005-11-09 14:30:00,30.08,30.14,30.04,30.07,69200.0,16.9074,16.9411,16.8849,16.9018,69200.0
2005-11-09 15:00:00,30.08,30.21,30.07,30.18,152900.0,16.9074,16.9805,16.9018,16.9636,152900.0
2005-11-09 15:30:00,30.2,30.22,30.13,30.16,149300.0,16.9749,16.9861,16.9355,16.9524,149300.0
2005-11-10 09:30:00,30.16,30.29,30.15,30.25,152000.0,16.9524,17.0254,16.9468,17.003,152000.0
2005-11-10 10:00:00,30.25,30.25,30.12,30.12,82600.0,17.003,17.003,16.9299,16.9299,82600.0
2005-11-10 10:30:00,30.12,30.18,30.05,30.18,68000.0,16.9299,16.9636,16.8905,16.9636,68000.0
2005-11-10 11:00:00,30.18,30.19,30.14,30.19,47600.0,16.9636,16.9692,16.9411,16.9692,47600.0
2005-11-10 11:30:00,30.18,30.2,30.15,30.17,32700.0,16.9636,16.9749,16.9468,16.958,32700.0
2005-11-10 12:00:00,30.18,30.27,30.16,30.27,61800.0,16.9636,17.0142,16.9524,17.0142,61800.0
2005-11-10 12:30:00,30.26,30.29,30.22,30.24,31200.0,17.0086,17.0254,16.9861,16.9973,31200.0
2005-11-10 13:00:00,30.24,30.34,30.23,30.28,85100.0,16.9973,17.0535,16.9917,17.0198,85100.0
2005-11-10 13:30:00,30.29,30.32,30.24,30.31,111800.0,17.0254,17.0423,16.9973,17.0367,111800.0
2005-11-10 14:00:00,30.31,30.31,30.2,30.21,120200.0,17.0367,17.0367,16.9749,16.9805,120200.0
2005-11-10 14:30:00,30.21,30.3,30.21,30.29,148000.0,16.9805,17.0311,16.9805,17.0254,148000.0
2005-11-10 15:00:00,30.28,30.3,30.16,30.17,130100.0,17.0198,17.0311,16.9524,16.958,130100.0
2005-11-10 15:30:00,30.17,30.25,30.17,30.24,196200.0,16.958,17.003,16.958,16.9973,196200.0
2005-11-11 09:30:00,30.25,30.35,30.2,30.32,78500.0,17.003,17.0592,16.9749,17.0423,78500.0
2005-11-11 10:00:00,30.32,30.35,30.21,30.3,65300.0,17.0423,17.0592,16.9805,17.0311,65300.0
2005-11-11 10:30:00,30.3,30.32,30.28,30.28,63700.0,17.0311,17.0423,17.0198,17.0198,63700.0
2005-11-11 11:00:00,30.28,30.3,30.28,30.3,64300.0,17.0198,17.0311,17.0198,17.0311,64300.0
2005-11-11 11:30:00,30.3,30.3,30.25,30.25,91200.0,17.0311,17.0311,17.003,17.003,91200.0
2005-11-11 12:00:00,30.26,30.27,30.23,30.26,33800.0,17.0086,17.0142,16.9917,17.0086,33800.0
2005-11-11 12:30:00,30.26,30.3,30.25,30.28,24800.0,17.0086,17.0311,17.003,17.0198,24800.0
2005-11-11 13:00:00,30.27,30.33,30.27,30.33,36900.0,17.0142,17.0479,17.0142,17.0479,36900.0
2005-11-11 13:30:00,30.33,30.39,30.33,30.38,36900.0,17.0479,17.0817,17.0479,17.076,36900.0
2005-11-11 14:00:00,30.38,30.39,30.37,30.39,49400.0,17.076,17.0817,17.0704,17.0817,49400.0
2005-11-11 14:30:00,30.39,30.4,30.38,30.39,39200.0,17.0817,17.0873,17.076,17.0817,39200.0
2005-11-11 15:00:00,30.39,30.46,30.38,30.45,67600.0,17.0817,17.121,17.076,17.1154,67600.0
2005-11-11 15:30:00,30.46,30.49,30.44,30.45,70500.0,17.121,17.1379,17.1098,17.1154,70500.0
2005-11-14 09:30:00,30.38,30.63,30.3,30.59,214500.0,17.076,17.2165,17.0311,17.1941,214500.0
2005-11-14 10:00:00,30.6,30.73,30.54,30.71,131500.0,17.1997,17.2728,17.166,17.2615,131500.0
2005-11-14 10:30:00,30.71,30.71,30.6,30.6,121000.0,17.2615,17.2615,17.1997,17.1997,121000.0
2005-11-14 11:00:00,30.6,30.65,30.6,30.62,97200.0,17.1997,17.2278,17.1997,17.2109,97200.0
2005-11-14 11:30:00,30.62,30.69,30.6,30.69,76500.0,17.2109,17.2503,17.1997,17.2503,76500.0
2005-11-14 12:00:00,30.69,30.74,30.68,30.73,50300.0,17.2503,17.2784,17.2447,17.2728,50300.0
2005-11-14 12:30:00,30.72,30.73,30.68,30.68,77300.0,17.2671,17.2728,17.2447,17.2447,77300.0
2005-11-14 13:00:00,30.68,30.7,30.66,30.68,69100.0,17.2447,17.2559,17.2334,17.2447,69100.0
2005-11-14 13:30:00,30.68,30.71,30.67,30.71,74100.0,17.2447,17.2615,17.239,17.2615,74100.0
2005-11-14 14:00:00,30.71,30.72,30.0,30.72,74900.0,17.2615,17.2671,16.8624,17.2671,74900.0
2005-11-14 14:30:00,30.72,30.72,30.68,30.68,76700.0,17.2671,17.2671,17.2447,17.2447,76700.0
2005-11-14 15:00:00,30.67,30.68,30.62,30.66,86100.0,17.239,17.2447,17.2109,17.2334,86100.0
2005-11-14 15:30:00,30.66,30.7,30.63,30.64,149600.0,17.2334,17.2559,17.2165,17.2222,149600.0
2005-11-15 09:30:00,30.53,30.73,30.53,30.69,120100.0,17.1603,17.2728,17.1603,17.2503,120100.0
2005-11-15 10:00:00,30.69,30.69,30.57,30.67,65300.0,17.2503,17.2503,17.1828,17.239,65300.0
2005-11-15 10:30:00,30.67,30.75,30.66,30.7,59700.0,17.239,17.284,17.2334,17.2559,59700.0
2005-11-15 11:00:00,30.69,30.7,30.63,30.65,87400.0,17.2503,17.2559,17.2165,17.2278,87400.0
2005-11-15 11:30:00,30.66,30.66,30.61,30.66,55300.0,17.2334,17.2334,17.2053,17.2334,55300.0
2005-11-15 12:00:00,30.65,30.67,30.62,30.66,71600.0,17.2278,17.239,17.2109,17.2334,71600.0
2005-11-15 12:30:00,30.66,30.69,30.65,30.67,83100.0,17.2334,17.2503,17.2278,17.239,83100.0
2005-11-15 13:00:00,30.67,30.67,30.61,30.63,135300.0,17.239,17.239,17.2053,17.2165,135300.0
2005-11-15 13:30:00,30.63,30.65,30.6,30.62,64100.0,17.2165,17.2278,17.1997,17.2109,64100.0
2005-11-15 14:00:00,30.61,30.63,30.57,30.62,67300.0,17.2053,17.2165,17.1828,17.2109,67300.0
2005-11-15 14:30:00,30.61,30.63,30.59,30.6,69700.0,17.2053,17.2165,17.1941,17.1997,69700.0
2005-11-15 15:00:00,30.59,30.61,30.56,30.58,63500.0,17.1941,17.2053,17.1772,17.1884,63500.0
2005-11-15 15:30:00,30.58,30.6,30.54,30.59,246500.0,17.1884,17.1997,17.166,17.1941,246500.0
2005-11-16 09:30:00,30.57,30.7,30.57,30.69,128000.0,17.1828,17.2559,17.1828,17.2503,128000.0
2005-11-16 10:00:00,30.69,30.7,30.65,30.66,84500.0,17.2503,17.2559,17.2278,17.2334,84500.0
2005-11-16 10:30:00,30.65,30.68,30.63,30.66,53000.0,17.2278,17.2447,17.2165,17.2334,53000.0
2005-11-16 11:00:00,30.66,30.69,30.64,30.67,87100.0,17.2334,17.2503,17.2222,17.239,87100.0
2005-11-16 11:30:00,30.67,30.69,30.61,30.62,80100.0,17.239,17.2503,17.2053,17.2109,80100.0
2005-11-16 12:00:00,30.61,30.61,30.45,30.46,97900.0,17.2053,17.2053,17.1154,17.121,97900.0
2005-11-16 12:30:00,30.46,30.47,30.43,30.43,76200.0,17.121,17.1266,17.1041,17.1041,76200.0
2005-11-16 13:00:00,30.44,30.55,30.42,30.54,152500.0,17.1098,17.1716,17.0985,17.166,152500.0
2005-11-16 13:30:00,30.53,30.7,30.53,30.58,89300.0,17.1603,17.2559,17.1603,17.1884,89300.0
2005-11-16 14:00:00,30.59,30.6,30.52,30.54,108600.0,17.1941,17.1997,17.1547,17.166,108600.0
2005-11-16 14:30:00,30.53,30.57,30.5,30.54,80800.0,17.1603,17.1828,17.1435,17.166,80800.0
2005-11-16 15:00:00,30.53,30.55,30.5,30.51,148500.0,17.1603,17.1716,17.1435,17.1491,148500.0
2005-11-16 15:30:00,30.51,30.54,30.45,30.52,214600.0,17.1491,17.166,17.1154,17.1547,214600.0
2005-11-17 09:30:00,30.65,30.74,30.65,30.69,248200.0,17.2278,17.2784,17.2278,17.2503,248200.0
2005-11-17 10:00:00,30.69,30.74,30.69,30.7,163500.0,17.2503,17.2784,17.2503,17.2559,163500.0
2005-11-17 10:30:00,30.69,30.71,30.62,30.62,93900.0,17.2503,17.2615,17.2109,17.2109,93900.0
2005-11-17 11:00:00,30.61,30.61,30.57,30.58,79500.0,17.2053,17.2053,17.1828,17.1884,79500.0
2005-11-17 11:30:00,30.58,30.59,30.51,30.52,54900.0,17.1884,17.1941,17.1491,17.1547,54900.0
2005-11-17 12:00:00,30.53,30.54,30.47,30.49,107500.0,17.1603,17.166,17.1266,17.1379,107500.0
2005-11-17 12:30:00,30.49,30.5,30.45,30.49,57300.0,17.1379,17.1435,17.1154,17.1379,57300.0
2005-11-17 13:00:00,30.48,30.5,30.48,30.49,48400.0,17.1322,17.1435,17.1322,17.1379,48400.0
2005-11-17 13:30:00,30.5,30.57,30.49,30.57,119600.0,17.1435,17.1828,17.1379,17.1828,119600.0
2005-11-17 14:00:00,30.57,30.7,30.57,30.69,84500.0,17.1828,17.2559,17.1828,17.2503,84500.0
2005-11-17 14:30:00,30.69,30.7,30.66,30.67,59800.0,17.2503,17.2559,17.2334,17.239,59800.0
2005-11-17 15:00:00,30.67,30.67,30.63,30.66,84900.0,17.239,17.239,17.2165,17.2334,84900.0
2005-11-17 15:30:00,30.66,30.7,30.62,30.67,176500.0,17.2334,17.2559,17.2109,17.239,176500.0
2005-11-18 09:30:00,30.87,30.87,30.7,30.79,344500.0,17.3514,17.3514,17.2559,17.3065,344500.0
2005-11-18 10:00:00,30.8,30.83,30.69,30.73,504500.0,17.3121,17.329,17.2503,17.2728,504500.0
2005-11-18 10:30:00,30.73,30.75,30.67,30.71,145400.0,17.2728,17.284,17.239,17.2615,145400.0
2005-11-18 11:00:00,30.71,30.71,30.63,30.63,84600.0,17.2615,17.2615,17.2165,17.2165,84600.0
2005-11-18 11:30:00,30.63,30.65,30.46,30.53,204200.0,17.2165,17.2278,17.121,17.1603,204200.0
2005-11-18 12:00:00,30.52,30.61,30.51,30.58,180800.0,17.1547,17.2053,17.1491,17.1884,180800.0
2005-11-18 12:30:00,30.57,30.58,30.39,30.5,115200.0,17.1828,17.1884,17.0817,17.1435,115200.0
2005-11-18 13:00:00,30.49,30.52,30.47,30.5,102400.0,17.1379,17.1547,17.1266,17.1435,102400.0
2005-11-18 13:30:00,30.51,30.53,30.47,30.53,74000.0,17.1491,17.1603,17.1266,17.1603,74000.0
2005-11-18 14:00:00,30.53,30.57,30.46,30.48,86300.0,17.1603,17.1828,17.121,17.1322,86300.0
2005-11-18 14:30:00,30.47,30.54,30.42,30.44,79000.0,17.1266,17.166,17.0985,17.1098,79000.0
2005-11-18 15:00:00,30.44,30.51,30.44,30.48,126500.0,17.1098,17.1491,17.1098,17.1322,126500.0
2005-11-18 15:30:00,30.48,30.6,30.47,30.5,327400.0,17.1322,17.1997,17.1266,17.1435,327400.0
2005-11-21 09:30:00,30.45,30.56,30.44,30.56,81700.0,17.1154,17.1772,17.1098,17.1772,81700.0
2005-11-21 10:00:00,30.55,30.66,30.54,30.54,79400.0,17.1716,17.2334,17.166,17.166,79400.0
2005-11-21 10:30:00,30.54,30.66,30.54,30.65,61900.0,17.166,17.2334,17.166,17.2278,61900.0
2005-11-21 11:00:00,30.65,30.71,30.61,30.7,72400.0,17.2278,17.2615,17.2053,17.2559,72400.0
2005-11-21 11:30:00,30.69,30.71,30.57,30.58,116700.0,17.2503,17.2615,17.1828,17.1884,116700.0
2005-11-21 12:00:00,30.57,30.65,30.57,30.62,109500.0,17.1828,17.2278,17.1828,17.2109,109500.0
2005-11-21 12:30:00,30.61,30.7,30.6,30.66,64900.0,17.2053,17.2559,17.1997,17.2334,64900.0
2005-11-21 13:00:00,30.66,30.69,30.6,30.66,88500.0,17.2334,17.2503,17.1997,17.2334,88500.0
2005-11-21 13:30:00,30.65,30.69,30.65,30.67,84600.0,17.2278,17.2503,17.2278,17.239,84600.0
2005-11-21 14:00:00,30.67,30.72,30.67,30.71,65300.0,17.239,17.2671,17.239,17.2615,65300.0
2005-11-21 14:30:00,30.71,30.79,30.69,30.74,81600.0,17.2615,17.3065,17.2503,17.2784,81600.0
2005-11-21 15:00:00,30.74,30.76,30.7,30.75,111800.0,17.2784,17.2896,17.2559,17.284,111800.0
2005-11-21 15:30:00,30.73,30.78,30.7,30.73,116900.0,17.2728,17.3009,17.2559,17.2728,116900.0
2005-11-22 09:30:00,30.6,30.67,30.56,30.61,159800.0,17.1997,17.239,17.1772,17.2053,159800.0
2005-11-22 10:00:00,30.61,30.68,30.61,30.67,106100.0,17.2053,17.2447,17.2053,17.239,106100.0
2005-11-22 10:30:00,30.67,30.7,30.61,30.64,74500.0,17.239,17.2559,17.2053,17.2222,74500.0
2005-11-22 11:00:00,30.65,30.68,30.6,30.62,555500.0,17.2278,17.2447,17.1997,17.2109,555500.0
2005-11-22 11:30:00,30.6,30.6,30.44,30.44,97700.0,17.1997,17.1997,17.1098,17.1098,97700.0
2005-11-22 12:00:00,30.44,30.47,30.42,30.45,89600.0,17.1098,17.1266,17.0985,17.1154,89600.0
2005-11-22 12:30:00,30.45,30.46,30.4,30.42,46300.0,17.1154,17.121,17.0873,17.0985,46300.0
2005-11-22 13:00:00,30.42,30.44,30.36,30.4,105600.0,17.0985,17.1098,17.0648,17.0873,105600.0
2005-11-22 13:30:00,30.4,30.4,30.37,30.39,42700.0,17.0873,17.0873,17.0704,17.0817,42700.0
2005-11-22 14:00:00,30.39,30.47,30.39,30.46,121700.0,17.0817,17.1266,17.0817,17.121,121700.0
2005-11-22 14:30:00,30.47,30.48,30.44,30.47,150500.0,17.1266,17.1322,17.1098,17.1266,150500.0
2005-11-22 15:00:00,30.47,30.5,30.44,30.49,201600.0,17.1266,17.1435,17.1098,17.1379,201600.0
2005-11-22 15:30:00,30.5,30.52,30.46,30.5,281800.0,17.1435,17.1547,17.121,17.1435,281800.0
2005-11-23 09:30:00,30.54,30.62,30.49,30.49,214200.0,17.166,17.2109,17.1379,17.1379,214200.0
2005-11-23 10:00:00,30.5,30.51,30.46,30.5,170600.0,17.1435,17.1491,17.121,17.1435,170600.0
2005-11-23 10:30:00,30.5,30.5,30.47,30.49,141800.0,17.1435,17.1435,17.1266,17.1379,141800.0
2005-11-23 11:00:00,30.49,30.5,30.48,30.5,57200.0,17.1379,17.1435,17.1322,17.1435,57200.0
2005-11-23 11:30:00,30.5,30.5,30.4,30.5,61500.0,17.1435,17.1435,17.0873,17.1435,61500.0
2005-11-23 12:00:00,30.5,30.5,30.47,30.49,74800.0,17.1435,17.1435,17.1266,17.1379,74800.0
2005-11-23 12:30:00,30.5,30.5,30.47,30.49,96200.0,17.1435,17.1435,17.1266,17.1379,96200.0
2005-11-23 13:00:00,30.49,30.5,30.38,30.41,285600.0,17.1379,17.1435,17.076,17.0929,285600.0
2005-11-23 13:30:00,30.41,30.48,30.39,30.48,202300.0,17.0929,17.1322,17.0817,17.1322,202300.0
2005-11-23 14:00:00,30.48,30.54,30.46,30.52,85300.0,17.1322,17.166,17.121,17.1547,85300.0
2005-11-23 14:30:00,30.52,30.53,30.4,30.49,144700.0,17.1547,17.1603,17.0873,17.1379,144700.0
2005-11-23 15:00:00,30.5,30.5,30.35,30.39,110300.0,17.1435,17.1435,17.0592,17.0817,110300.0
2005-11-23 15:30:00,30.4,30.4,30.37,30.39,139300.0,17.0873,17.0873,17.0704,17.0817,139300.0
2005-11-25 09:30:00,30.3,30.42,30.25,30.4,112100.0,17.0311,17.0985,17.003,17.0873,112100.0
2005-11-25 10:00:00,30.39,30.47,30.38,30.38,76100.0,17.0817,17.1266,17.076,17.076,76100.0
2005-11-25 10:30:00,30.38,30.44,30.37,30.43,48200.0,17.076,17.1098,17.0704,17.1041,48200.0
2005-11-25 11:00:00,30.44,30.5,30.43,30.49,88700.0,17.1098,17.1435,17.1041,17.1379,88700.0
2005-11-25 11:30:00,30.48,30.49,30.43,30.45,40400.0,17.1322,17.1379,17.1041,17.1154,40400.0
2005-11-25 12:00:00,30.45,30.47,30.39,30.39,85600.0,17.1154,17.1266,17.0817,17.0817,85600.0
2005-11-25 12:30:00,30.38,30.4,30.37,30.39,58700.0,17.076,17.0873,17.0704,17.0817,58700.0
2005-11-25 13:00:00,30.4,30.4,30.4,30.4,16400.0,17.0873,17.0873,17.0873,17.0873,16400.0
2005-11-25 13:30:00,30.4,30.4,30.4,30.4,300.0,17.0873,17.0873,17.0873,17.0873,300.0
2005-11-25 14:00:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 14:30:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 15:00:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 15:30:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-28 09:30:00,30.55,30.6,30.48,30.5,178500.0,17.1716,17.1997,17.1322,17.1435,178500.0
2005-11-28 10:00:00,30.5,30.5,30.42,30.48,147400.0,17.1435,17.1435,17.0985,17.1322,147400.0
2005-11-28 10:30:00,30.47,30.47,30.33,30.35,117600.0,17.1266,17.1266,17.0479,17.0592,117600.0
2005-11-28 11:00:00,30.33,30.37,30.31,30.36,57900.0,17.0479,17.0704,17.0367,17.0648,57900.0
2005-11-28 11:30:00,30.36,30.38,30.35,30.35,94600.0,17.0648,17.076,17.0592,17.0592,94600.0
2005-11-28 12:00:00,30.35,30.35,30.29,30.33,1318300.0,17.0592,17.0592,17.0254,17.0479,1318300.0
2005-11-28 12:30:00,30.33,30.36,30.28,30.29,88800.0,17.0479,17.0648,17.0198,17.0254,88800.0
2005-11-28 13:00:00,30.29,30.34,30.28,30.34,45400.0,17.0254,17.0535,17.0198,17.0535,45400.0
2005-11-28 13:30:00,30.34,30.35,30.33,30.34,60600.0,17.0535,17.0592,17.0479,17.0535,60600.0
2005-11-28 14:00:00,30.34,30.34,30.26,30.27,57300.0,17.0535,17.0535,17.0086,17.0142,57300.0
2005-11-28 14:30:00,30.27,30.29,30.25,30.27,49800.0,17.0142,17.0254,17.003,17.0142,49800.0
2005-11-28 15:00:00,30.26,30.29,30.24,30.26,79000.0,17.0086,17.0254,16.9973,17.0086,79000.0
2005-11-28 15:30:00,30.26,30.27,30.22,30.25,116200.0,17.0086,17.0142,16.9861,17.003,116200.0
2005-11-29 09:30:00,30.3,30.33,30.18,30.27,228000.0,17.1439,17.1609,17.076,17.127,228000.0
2005-11-29 10:00:00,30.28,30.3,30.21,30.24,86700.0,17.1326,17.1439,17.093,17.11,86700.0
2005-11-29 10:30:00,30.24,30.26,30.2,30.24,82500.0,17.11,17.1213,17.0873,17.11,82500.0
2005-11-29 11:00:00,30.24,30.29,30.23,30.28,106800.0,17.11,17.1383,17.1043,17.1326,106800.0
2005-11-29 11:30:00,30.29,30.31,30.26,30.29,87300.0,17.1383,17.1496,17.1213,17.1383,87300.0
2005-11-29 12:00:00,30.29,30.3,30.25,30.28,66600.0,17.1383,17.1439,17.1156,17.1326,66600.0
2005-11-29 12:30:00,30.27,30.28,30.24,30.26,65900.0,17.127,17.1326,17.11,17.1213,65900.0
2005-11-29 13:00:00,30.26,30.27,30.25,30.26,53100.0,17.1213,17.127,17.1156,17.1213,53100.0
2005-11-29 13:30:00,30.26,30.26,30.19,30.21,73700.0,17.1213,17.1213,17.0817,17.093,73700.0
2005-11-29 14:00:00,30.21,30.27,30.21,30.26,63600.0,17.093,17.127,17.093,17.1213,63600.0
2005-11-29 14:30:00,30.26,30.3,30.25,30.27,77900.0,17.1213,17.1439,17.1156,17.127,77900.0
2005-11-29 15:00:00,30.27,30.28,30.24,30.26,76900.0,17.127,17.1326,17.11,17.1213,76900.0
2005-11-29 15:30:00,30.26,30.26,30.17,30.18,131000.0,17.1213,17.1213,17.0704,17.076,131000.0
2005-11-30 09:30:00,30.18,30.19,30.09,30.1,86600.0,17.076,17.0817,17.0251,17.0308,86600.0
2005-11-30 10:00:00,30.1,30.15,30.0,30.12,100900.0,17.0308,17.0591,16.9742,17.0421,100900.0
2005-11-30 10:30:00,30.11,30.27,30.1,30.26,58900.0,17.0364,17.127,17.0308,17.1213,58900.0
2005-11-30 11:00:00,30.25,30.26,30.15,30.15,52500.0,17.1156,17.1213,17.0591,17.0591,52500.0
2005-11-30 11:30:00,30.15,30.24,30.13,30.21,83800.0,17.0591,17.11,17.0477,17.093,83800.0
2005-11-30 12:00:00,30.23,30.25,30.17,30.2,45500.0,17.1043,17.1156,17.0704,17.0873,45500.0
2005-11-30 12:30:00,30.2,30.25,30.19,30.25,145200.0,17.0873,17.1156,17.0817,17.1156,145200.0
2005-11-30 13:00:00,30.25,30.25,30.22,30.23,99400.0,17.1156,17.1156,17.0987,17.1043,99400.0
2005-11-30 13:30:00,30.23,30.23,30.18,30.18,74900.0,17.1043,17.1043,17.076,17.076,74900.0
2005-11-30 14:00:00,30.18,30.25,30.17,30.2,141400.0,17.076,17.1156,17.0704,17.0873,141400.0
2005-11-30 14:30:00,30.2,30.21,30.1,30.12,102200.0,17.0873,17.093,17.0308,17.0421,102200.0
2005-11-30 15:00:00,30.12,30.12,30.0,30.04,135200.0,17.0421,17.0421,16.9742,16.9968,135200.0
2005-11-30 15:30:00,30.03,30.04,29.93,29.94,141400.0,16.9912,16.9968,16.9346,16.9402,141400.0
2005-12-01 09:30:00,30.16,30.2,30.0,30.19,147500.0,17.0647,17.0873,16.9742,17.0817,147500.0
2005-12-01 10:00:00,30.18,30.28,30.18,30.28,93900.0,17.076,17.1326,17.076,17.1326,93900.0
2005-12-01 10:30:00,30.28,30.35,30.25,30.35,149000.0,17.1326,17.1722,17.1156,17.1722,149000.0
2005-12-01 11:00:00,30.33,30.36,30.28,30.29,163300.0,17.1609,17.1779,17.1326,17.1383,163300.0
2005-12-01 11:30:00,30.3,30.44,30.29,30.4,459600.0,17.1439,17.2231,17.1383,17.2005,459600.0
2005-12-01 12:00:00,30.4,30.43,30.34,30.35,95800.0,17.2005,17.2175,17.1666,17.1722,95800.0
2005-12-01 12:30:00,30.35,30.38,30.33,30.37,38900.0,17.1722,17.1892,17.1609,17.1835,38900.0
2005-12-01 13:00:00,30.37,30.39,30.34,30.37,90400.0,17.1835,17.1948,17.1666,17.1835,90400.0
2005-12-01 13:30:00,30.37,30.42,30.35,30.41,514900.0,17.1835,17.2118,17.1722,17.2062,514900.0
2005-12-01 14:00:00,30.41,30.5,30.38,30.41,100200.0,17.2062,17.2571,17.1892,17.2062,100200.0
2005-12-01 14:30:00,30.41,30.46,30.4,30.41,100400.0,17.2062,17.2345,17.2005,17.2062,100400.0
2005-12-01 15:00:00,30.41,30.44,30.41,30.44,133600.0,17.2062,17.2231,17.2062,17.2231,133600.0
2005-12-01 15:30:00,30.44,30.45,30.37,30.4,159900.0,17.2231,17.2288,17.1835,17.2005,159900.0
2005-12-02 09:30:00,30.25,30.32,30.21,30.27,169100.0,17.1156,17.1552,17.093,17.127,169100.0
2005-12-02 10:00:00,30.28,30.4,30.27,30.39,86400.0,17.1326,17.2005,17.127,17.1948,86400.0
2005-12-02 10:30:00,30.41,30.41,30.25,30.27,102200.0,17.2062,17.2062,17.1156,17.127,102200.0
2005-12-02 11:00:00,30.27,30.3,30.27,30.3,61000.0,17.127,17.1439,17.127,17.1439,61000.0
2005-12-02 11:30:00,30.3,30.41,30.29,30.37,181600.0,17.1439,17.2062,17.1383,17.1835,181600.0
2005-12-02 12:00:00,30.37,30.39,30.34,30.34,55700.0,17.1835,17.1948,17.1666,17.1666,55700.0
2005-12-02 12:30:00,30.33,30.39,30.33,30.39,53000.0,17.1609,17.1948,17.1609,17.1948,53000.0
2005-12-02 13:00:00,30.39,30.44,30.38,30.44,107000.0,17.1948,17.2231,17.1892,17.2231,107000.0
2005-12-02 13:30:00,30.44,30.44,30.37,30.44,70600.0,17.2231,17.2231,17.1835,17.2231,70600.0
2005-12-02 14:00:00,30.45,30.49,30.44,30.48,74800.0,17.2288,17.2514,17.2231,17.2458,74800.0
2005-12-02 14:30:00,30.48,30.49,30.42,30.44,80800.0,17.2458,17.2514,17.2118,17.2231,80800.0
2005-12-02 15:00:00,30.44,30.48,30.39,30.48,70300.0,17.2231,17.2458,17.1948,17.2458,70300.0
2005-12-02 15:30:00,30.47,30.55,30.46,30.49,131400.0,17.2401,17.2854,17.2345,17.2514,131400.0
2005-12-05 09:30:00,30.23,30.23,30.01,30.02,172900.0,17.1043,17.1043,16.9798,16.9855,172900.0
2005-12-05 10:00:00,30.01,30.04,29.93,29.94,148300.0,16.9798,16.9968,16.9346,16.9402,148300.0
2005-12-05 10:30:00,29.93,29.96,29.91,29.94,144500.0,16.9346,16.9516,16.9233,16.9402,144500.0
2005-12-05 11:00:00,29.94,29.98,29.91,29.93,121600.0,16.9402,16.9629,16.9233,16.9346,121600.0
2005-12-05 11:30:00,29.93,29.95,29.9,29.95,75800.0,16.9346,16.9459,16.9176,16.9459,75800.0
2005-12-05 12:00:00,29.94,29.95,29.79,29.81,98200.0,16.9402,16.9459,16.8554,16.8667,98200.0
2005-12-05 12:30:00,29.81,29.98,29.8,29.98,124300.0,16.8667,16.9629,16.861,16.9629,124300.0
2005-12-05 13:00:00,29.98,30.03,29.98,30.0,91400.0,16.9629,16.9912,16.9629,16.9742,91400.0
2005-12-05 13:30:00,30.01,30.01,29.94,29.94,42700.0,16.9798,16.9798,16.9402,16.9402,42700.0
2005-12-05 14:00:00,29.94,29.94,29.83,29.87,77700.0,16.9402,16.9402,16.878,16.9006,77700.0
2005-12-05 14:30:00,29.88,30.0,29.86,29.97,82500.0,16.9063,16.9742,16.895,16.9572,82500.0
2005-12-05 15:00:00,29.97,29.98,29.89,29.9,90000.0,16.9572,16.9629,16.9119,16.9176,90000.0
2005-12-05 15:30:00,29.89,29.96,29.89,29.94,152000.0,16.9119,16.9516,16.9119,16.9402,152000.0
2005-12-06 09:30:00,30.18,30.18,30.01,30.02,100100.0,17.076,17.076,16.9798,16.9855,100100.0
2005-12-06 10:00:00,30.01,30.16,29.92,30.16,87000.0,16.9798,17.0647,16.9289,17.0647,87000.0
2005-12-06 10:30:00,30.16,30.22,30.12,30.17,61000.0,17.0647,17.0987,17.0421,17.0704,61000.0
2005-12-06 11:00:00,30.17,30.25,30.14,30.15,62000.0,17.0704,17.1156,17.0534,17.0591,62000.0
2005-12-06 11:30:00,30.15,30.24,30.14,30.23,72700.0,17.0591,17.11,17.0534,17.1043,72700.0
2005-12-06 12:00:00,30.23,30.39,30.23,30.39,94000.0,17.1043,17.1948,17.1043,17.1948,94000.0
2005-12-06 12:30:00,30.38,30.4,30.36,30.37,67900.0,17.1892,17.2005,17.1779,17.1835,67900.0
2005-12-06 13:00:00,30.36,30.36,30.28,30.31,50600.0,17.1779,17.1779,17.1326,17.1496,50600.0
2005-12-06 13:30:00,30.31,30.38,30.28,30.38,54300.0,17.1496,17.1892,17.1326,17.1892,54300.0
2005-12-06 14:00:00,30.38,30.47,30.37,30.46,175400.0,17.1892,17.2401,17.1835,17.2345,175400.0
2005-12-06 14:30:00,30.46,30.48,30.41,30.42,110400.0,17.2345,17.2458,17.2062,17.2118,110400.0
2005-12-06 15:00:00,30.43,30.43,30.31,30.32,137100.0,17.2175,17.2175,17.1496,17.1552,137100.0
2005-12-06 15:30:00,30.32,30.34,30.19,30.33,284700.0,17.1552,17.1666,17.0817,17.1609,284700.0
2005-12-07 09:30:00,30.35,30.42,30.22,30.24,159400.0,17.1722,17.2118,17.0987,17.11,159400.0
2005-12-07 10:00:00,30.23,30.24,30.15,30.21,52800.0,17.1043,17.11,17.0591,17.093,52800.0
2005-12-07 10:30:00,30.21,30.28,30.14,30.14,96000.0,17.093,17.1326,17.0534,17.0534,96000.0
2005-12-07 11:00:00,30.14,30.16,30.07,30.13,51200.0,17.0534,17.0647,17.0138,17.0477,51200.0
2005-12-07 11:30:00,30.13,30.27,30.12,30.18,57200.0,17.0477,17.127,17.0421,17.076,57200.0
2005-12-07 12:00:00,30.16,30.26,30.16,30.26,95700.0,17.0647,17.1213,17.0647,17.1213,95700.0
2005-12-07 12:30:00,30.26,30.31,30.24,30.28,53600.0,17.1213,17.1496,17.11,17.1326,53600.0
2005-12-07 13:00:00,30.28,30.28,30.16,30.16,81100.0,17.1326,17.1326,17.0647,17.0647,81100.0
2005-12-07 13:30:00,30.15,30.18,30.14,30.17,107700.0,17.0591,17.076,17.0534,17.0704,107700.0
2005-12-07 14:00:00,30.16,30.21,30.12,30.18,56300.0,17.0647,17.093,17.0421,17.076,56300.0
2005-12-07 14:30:00,30.18,30.22,30.14,30.17,57300.0,17.076,17.0987,17.0534,17.0704,57300.0
2005-12-07 15:00:00,30.17,30.18,30.12,30.12,71500.0,17.0704,17.076,17.0421,17.0421,71500.0
2005-12-07 15:30:00,30.13,30.16,30.07,30.13,146800.0,17.0477,17.0647,17.0138,17.0477,146800.0
2005-12-08 09:30:00,30.19,30.25,30.04,30.05,88700.0,17.0817,17.1156,16.9968,17.0025,88700.0
2005-12-08 10:00:00,30.03,30.14,29.99,29.99,75000.0,16.9912,17.0534,16.9685,16.9685,75000.0
2005-12-08 10:30:00,29.98,30.03,29.89,30.01,75500.0,16.9629,16.9912,16.9119,16.9798,75500.0
2005-12-08 11:00:00,30.01,30.1,29.99,30.06,47500.0,16.9798,17.0308,16.9685,17.0081,47500.0
2005-12-08 11:30:00,30.06,30.11,30.01,30.06,36700.0,17.0081,17.0364,16.9798,17.0081,36700.0
2005-12-08 12:00:00,30.06,30.08,29.97,29.97,35500.0,17.0081,17.0194,16.9572,16.9572,35500.0
2005-12-08 12:30:00,29.98,30.0,29.96,29.99,39200.0,16.9629,16.9742,16.9516,16.9685,39200.0
2005-12-08 13:00:00,29.99,29.99,29.83,29.84,89500.0,16.9685,16.9685,16.878,16.8837,89500.0
2005-12-08 13:30:00,29.84,29.89,29.84,29.88,49600.0,16.8837,16.9119,16.8837,16.9063,49600.0
2005-12-08 14:00:00,29.87,29.88,29.76,29.77,107700.0,16.9006,16.9063,16.8384,16.844,107700.0
2005-12-08 14:30:00,29.77,29.8,29.67,29.73,161400.0,16.844,16.861,16.7875,16.8214,161400.0
2005-12-08 15:00:00,29.73,29.78,29.67,29.75,111500.0,16.8214,16.8497,16.7875,16.8327,111500.0
2005-12-08 15:30:00,29.75,29.86,29.75,29.81,136700.0,16.8327,16.895,16.8327,16.8667,136700.0
2005-12-09 09:30:00,29.92,30.03,29.74,29.89,268800.0,16.9289,16.9912,16.8271,16.9119,268800.0
2005-12-09 10:00:00,29.89,29.99,29.88,29.94,72000.0,16.9119,16.9685,16.9063,16.9402,72000.0
2005-12-09 10:30:00,29.95,29.96,29.86,29.92,112800.0,16.9459,16.9516,16.895,16.9289,112800.0
2005-12-09 11:00:00,29.92,30.0,29.91,29.91,49400.0,16.9289,16.9742,16.9233,16.9233,49400.0
2005-12-09 11:30:00,29.91,29.95,29.84,29.86,45700.0,16.9233,16.9459,16.8837,16.895,45700.0
2005-12-09 12:00:00,29.86,29.99,29.85,29.95,128200.0,16.895,16.9685,16.8893,16.9459,128200.0
2005-12-09 12:30:00,29.94,29.97,29.9,29.9,69600.0,16.9402,16.9572,16.9176,16.9176,69600.0
2005-12-09 13:00:00,29.91,29.95,29.89,29.9,44000.0,16.9233,16.9459,16.9119,16.9176,44000.0
2005-12-09 13:30:00,29.9,29.97,29.89,29.94,114900.0,16.9176,16.9572,16.9119,16.9402,114900.0
2005-12-09 14:00:00,29.93,30.1,29.93,30.09,104600.0,16.9346,17.0308,16.9346,17.0251,104600.0
2005-12-09 14:30:00,30.09,30.11,30.04,30.07,96600.0,17.0251,17.0364,16.9968,17.0138,96600.0
2005-12-09 15:00:00,30.07,30.09,29.98,30.06,133200.0,17.0138,17.0251,16.9629,17.0081,133200.0
2005-12-09 15:30:00,30.07,30.1,29.94,30.0,168600.0,17.0138,17.0308,16.9402,16.9742,168600.0
2005-12-12 09:30:00,29.99,30.13,29.89,30.12,48400.0,16.9685,17.0477,16.9119,17.0421,48400.0
2005-12-12 10:00:00,30.1,30.13,30.01,30.05,30800.0,17.0308,17.0477,16.9798,17.0025,30800.0
2005-12-12 10:30:00,30.06,30.06,29.87,29.91,55900.0,17.0081,17.0081,16.9006,16.9233,55900.0
2005-12-12 11:00:00,29.91,29.96,29.9,29.91,53400.0,16.9233,16.9516,16.9176,16.9233,53400.0
2005-12-12 11:30:00,29.91,29.92,29.85,29.87,29600.0,16.9233,16.9289,16.8893,16.9006,29600.0
2005-12-12 12:00:00,29.87,29.89,29.85,29.85,60200.0,16.9006,16.9119,16.8893,16.8893,60200.0
2005-12-12 12:30:00,29.85,29.86,29.74,29.79,57400.0,16.8893,16.895,16.8271,16.8554,57400.0
2005-12-12 13:00:00,29.79,29.82,29.72,29.82,98300.0,16.8554,16.8723,16.8158,16.8723,98300.0
2005-12-12 13:30:00,29.83,29.85,29.69,29.7,98900.0,16.878,16.8893,16.7988,16.8044,98900.0
2005-12-12 14:00:00,29.7,29.81,29.7,29.81,174000.0,16.8044,16.8667,16.8044,16.8667,174000.0
2005-12-12 14:30:00,29.81,29.82,29.78,29.82,159900.0,16.8667,16.8723,16.8497,16.8723,159900.0
2005-12-12 15:00:00,29.82,29.9,29.8,29.83,149400.0,16.8723,16.9176,16.861,16.878,149400.0
2005-12-12 15:30:00,29.82,29.91,29.82,29.88,251200.0,16.8723,16.9233,16.8723,16.9063,251200.0
2005-12-13 09:30:00,29.84,29.94,29.81,29.89,201200.0,16.8837,16.9402,16.8667,16.9119,201200.0
2005-12-13 10:00:00,29.89,29.94,29.86,29.94,115000.0,16.9119,16.9402,16.895,16.9402,115000.0
2005-12-13 10:30:00,29.94,29.96,29.89,29.92,122100.0,16.9402,16.9516,16.9119,16.9289,122100.0
2005-12-13 11:00:00,29.92,29.95,29.89,29.92,108700.0,16.9289,16.9459,16.9119,16.9289,108700.0
2005-12-13 11:30:00,29.91,29.98,29.9,29.91,81000.0,16.9233,16.9629,16.9176,16.9233,81000.0
2005-12-13 12:00:00,29.91,30.03,29.9,29.98,148100.0,16.9233,16.9912,16.9176,16.9629,148100.0
2005-12-13 12:30:00,29.98,30.18,29.97,30.16,189900.0,16.9629,17.076,16.9572,17.0647,189900.0
2005-12-13 13:00:00,30.17,30.19,30.09,30.11,127300.0,17.0704,17.0817,17.0251,17.0364,127300.0
2005-12-13 13:30:00,30.1,30.15,29.99,30.03,93000.0,17.0308,17.0591,16.9685,16.9912,93000.0
2005-12-13 14:00:00,30.03,30.23,30.03,30.16,206800.0,16.9912,17.1043,16.9912,17.0647,206800.0
2005-12-13 14:30:00,30.19,30.22,30.1,30.18,150100.0,17.0817,17.0987,17.0308,17.076,150100.0
2005-12-13 15:00:00,30.17,30.19,30.0,30.01,246700.0,17.0704,17.0817,16.9742,16.9798,246700.0
2005-12-13 15:30:00,30.01,30.11,29.97,30.0,301000.0,16.9798,17.0364,16.9572,16.9742,301000.0
2005-12-14 09:30:00,30.13,30.47,30.13,30.35,227200.0,17.0477,17.2401,17.0477,17.1722,227200.0
2005-12-14 10:00:00,30.35,30.59,30.0,30.58,184600.0,17.1722,17.308,16.9742,17.3024,184600.0
2005-12-14 10:30:00,30.58,30.66,30.52,30.54,178000.0,17.3024,17.3476,17.2684,17.2797,178000.0
2005-12-14 11:00:00,30.53,30.57,30.46,30.57,84900.0,17.2741,17.2967,17.2345,17.2967,84900.0
2005-12-14 11:30:00,30.57,30.7,30.57,30.65,140400.0,17.2967,17.3702,17.2967,17.342,140400.0
2005-12-14 12:00:00,30.64,30.67,30.6,30.61,70900.0,17.3363,17.3533,17.3137,17.3193,70900.0
2005-12-14 12:30:00,30.61,30.65,30.6,30.64,44300.0,17.3193,17.342,17.3137,17.3363,44300.0
2005-12-14 13:00:00,30.64,30.75,30.63,30.71,218100.0,17.3363,17.3985,17.3306,17.3759,218100.0
2005-12-14 13:30:00,30.71,30.95,30.7,30.91,186000.0,17.3759,17.5117,17.3702,17.4891,186000.0
2005-12-14 14:00:00,30.91,30.92,30.73,30.75,214500.0,17.4891,17.4947,17.3872,17.3985,214500.0
2005-12-14 14:30:00,30.74,30.83,30.74,30.76,119700.0,17.3929,17.4438,17.3929,17.4042,119700.0
2005-12-14 15:00:00,30.77,30.81,30.73,30.8,156900.0,17.4099,17.4325,17.3872,17.4268,156900.0
2005-12-14 15:30:00,30.81,30.88,30.8,30.85,270900.0,17.4325,17.4721,17.4268,17.4551,270900.0
2005-12-15 09:30:00,30.8,30.89,30.66,30.67,140600.0,17.4268,17.4778,17.3476,17.3533,140600.0
2005-12-15 10:00:00,30.67,30.73,30.65,30.68,92800.0,17.3533,17.3872,17.342,17.3589,92800.0
2005-12-15 10:30:00,30.69,30.72,30.59,30.59,134700.0,17.3646,17.3816,17.308,17.308,134700.0
2005-12-15 11:00:00,30.59,30.74,30.58,30.66,100400.0,17.308,17.3929,17.3024,17.3476,100400.0
2005-12-15 11:30:00,30.65,30.66,30.58,30.59,65400.0,17.342,17.3476,17.3024,17.308,65400.0
2005-12-15 12:00:00,30.6,30.71,30.59,30.64,63600.0,17.3137,17.3759,17.308,17.3363,63600.0
2005-12-15 12:30:00,30.65,30.74,30.62,30.73,79800.0,17.342,17.3929,17.325,17.3872,79800.0
2005-12-15 13:00:00,30.73,30.73,30.67,30.68,60600.0,17.3872,17.3872,17.3533,17.3589,60600.0
2005-12-15 13:30:00,30.68,30.85,30.68,30.84,91600.0,17.3589,17.4551,17.3589,17.4495,91600.0
2005-12-15 14:00:00,30.84,30.86,30.73,30.75,151200.0,17.4495,17.4608,17.3872,17.3985,151200.0
2005-12-15 14:30:00,30.75,30.8,30.74,30.78,89000.0,17.3985,17.4268,17.3929,17.4155,89000.0
2005-12-15 15:00:00,30.78,30.82,30.76,30.79,131200.0,17.4155,17.4381,17.4042,17.4212,131200.0
2005-12-15 15:30:00,30.78,30.79,30.7,30.79,264900.0,17.4155,17.4212,17.3702,17.4212,264900.0
2005-12-16 09:30:00,30.84,30.99,30.8,30.97,532300.0,17.4495,17.5343,17.4268,17.523,532300.0
2005-12-16 10:00:00,30.98,30.98,30.85,30.85,89000.0,17.5287,17.5287,17.4551,17.4551,89000.0
2005-12-16 10:30:00,30.86,30.9,30.82,30.88,69400.0,17.4608,17.4834,17.4381,17.4721,69400.0
2005-12-16 11:00:00,30.88,30.96,30.86,30.96,89400.0,17.4721,17.5174,17.4608,17.5174,89400.0
2005-12-16 11:30:00,30.95,31.02,30.94,31.0,323500.0,17.5117,17.5513,17.506,17.54,323500.0
2005-12-16 12:00:00,30.99,31.03,30.98,30.99,50300.0,17.5343,17.557,17.5287,17.5343,50300.0
2005-12-16 12:30:00,30.99,30.99,30.95,30.95,31100.0,17.5343,17.5343,17.5117,17.5117,31100.0
2005-12-16 13:00:00,30.95,30.96,30.9,30.92,152300.0,17.5117,17.5174,17.4834,17.4947,152300.0
2005-12-16 13:30:00,30.92,31.0,30.91,30.98,71400.0,17.4947,17.54,17.4891,17.5287,71400.0
2005-12-16 14:00:00,30.99,31.0,30.95,30.97,44400.0,17.5343,17.54,17.5117,17.523,44400.0
2005-12-16 14:30:00,30.97,30.98,30.93,30.93,85900.0,17.523,17.5287,17.5004,17.5004,85900.0
2005-12-16 15:00:00,30.93,30.98,30.92,30.97,142000.0,17.5004,17.5287,17.4947,17.523,142000.0
2005-12-16 15:30:00,30.97,31.02,30.96,31.01,288500.0,17.523,17.5513,17.5174,17.5456,288500.0
2005-12-19 09:30:00,30.92,30.96,30.89,30.9,109000.0,17.4947,17.5174,17.4778,17.4834,109000.0
2005-12-19 10:00:00,30.89,30.91,30.85,30.86,95100.0,17.4778,17.4891,17.4551,17.4608,95100.0
2005-12-19 10:30:00,30.86,30.91,30.75,30.78,82800.0,17.4608,17.4891,17.3985,17.4155,82800.0
2005-12-19 11:00:00,30.78,30.9,30.77,30.87,184100.0,17.4155,17.4834,17.4099,17.4664,184100.0
2005-12-19 11:30:00,30.87,30.91,30.85,30.9,59400.0,17.4664,17.4891,17.4551,17.4834,59400.0
2005-12-19 12:00:00,30.9,30.96,30.9,30.96,65700.0,17.4834,17.5174,17.4834,17.5174,65700.0
2005-12-19 12:30:00,30.95,30.95,30.9,30.91,82400.0,17.5117,17.5117,17.4834,17.4891,82400.0
2005-12-19 13:00:00,30.91,30.92,30.8,30.82,119400.0,17.4891,17.4947,17.4268,17.4381,119400.0
2005-12-19 13:30:00,30.82,30.82,30.75,30.8,62600.0,17.4381,17.4381,17.3985,17.4268,62600.0
2005-12-19 14:00:00,30.8,30.84,30.78,30.83,122000.0,17.4268,17.4495,17.4155,17.4438,122000.0
2005-12-19 14:30:00,30.82,30.84,30.82,30.84,133700.0,17.4381,17.4495,17.4381,17.4495,133700.0
2005-12-19 15:00:00,30.83,30.86,30.78,30.81,215400.0,17.4438,17.4608,17.4155,17.4325,215400.0
2005-12-19 15:30:00,30.81,30.84,30.76,30.78,194800.0,17.4325,17.4495,17.4042,17.4155,194800.0
2005-12-20 09:30:00,30.9,30.95,30.74,30.74,155700.0,17.4834,17.5117,17.3929,17.3929,155700.0
2005-12-20 10:00:00,30.73,30.85,30.7,30.7,113000.0,17.3872,17.4551,17.3702,17.3702,113000.0
2005-12-20 10:30:00,30.7,30.71,30.63,30.67,88900.0,17.3702,17.3759,17.3306,17.3533,88900.0
2005-12-20 11:00:00,30.67,30.7,30.59,30.68,75000.0,17.3533,17.3702,17.308,17.3589,75000.0
2005-12-20 11:30:00,30.69,30.72,30.61,30.62,69300.0,17.3646,17.3816,17.3193,17.325,69300.0
2005-12-20 12:00:00,30.63,30.69,30.6,30.67,83700.0,17.3306,17.3646,17.3137,17.3533,83700.0
2005-12-20 12:30:00,30.67,30.67,30.58,30.62,70900.0,17.3533,17.3533,17.3024,17.325,70900.0
2005-12-20 13:00:00,30.62,30.69,30.59,30.69,274000.0,17.325,17.3646,17.308,17.3646,274000.0
2005-12-20 13:30:00,30.69,30.77,30.67,30.72,161300.0,17.3646,17.4099,17.3533,17.3816,161300.0
2005-12-20 14:00:00,30.72,30.75,30.67,30.69,81900.0,17.3816,17.3985,17.3533,17.3646,81900.0
2005-12-20 14:30:00,30.69,30.76,30.68,30.69,113300.0,17.3646,17.4042,17.3589,17.3646,113300.0
2005-12-20 15:00:00,30.7,30.7,30.63,30.63,202100.0,17.3702,17.3702,17.3306,17.3306,202100.0
2005-12-20 15:30:00,30.63,30.67,30.58,30.63,249800.0,17.3306,17.3533,17.3024,17.3306,249800.0
2005-12-21 09:30:00,30.8,30.8,30.68,30.72,200600.0,17.4268,17.4268,17.3589,17.3816,200600.0
2005-12-21 10:00:00,30.74,30.75,30.68,30.68,49700.0,17.3929,17.3985,17.3589,17.3589,49700.0
2005-12-21 10:30:00,30.68,30.7,30.63,30.68,97900.0,17.3589,17.3702,17.3306,17.3589,97900.0
2005-12-21 11:00:00,30.68,30.74,30.65,30.66,70200.0,17.3589,17.3929,17.342,17.3476,70200.0
2005-12-21 11:30:00,30.66,30.72,30.64,30.72,48000.0,17.3476,17.3816,17.3363,17.3816,48000.0
2005-12-21 12:00:00,30.72,30.74,30.7,30.73,52300.0,17.3816,17.3929,17.3702,17.3872,52300.0
2005-12-21 12:30:00,30.73,30.78,30.71,30.73,55000.0,17.3872,17.4155,17.3759,17.3872,55000.0
2005-12-21 13:00:00,30.73,30.75,30.68,30.72,90000.0,17.3872,17.3985,17.3589,17.3816,90000.0
2005-12-21 13:30:00,30.72,30.73,30.65,30.72,43500.0,17.3816,17.3872,17.342,17.3816,43500.0
2005-12-21 14:00:00,30.71,30.73,30.69,30.73,268700.0,17.3759,17.3872,17.3646,17.3872,268700.0
2005-12-21 14:30:00,30.72,30.73,30.63,30.64,57200.0,17.3816,17.3872,17.3306,17.3363,57200.0
2005-12-21 15:00:00,30.64,30.68,30.6,30.64,137200.0,17.3363,17.3589,17.3137,17.3363,137200.0
2005-12-21 15:30:00,30.63,30.68,30.59,30.6,161800.0,17.3306,17.3589,17.308,17.3137,161800.0
2005-12-22 09:30:00,30.64,30.75,30.55,30.57,65500.0,17.3363,17.3985,17.2854,17.2967,65500.0
2005-12-22 10:00:00,30.6,30.61,30.48,30.5,122200.0,17.3137,17.3193,17.2458,17.2571,122200.0
2005-12-22 10:30:00,30.5,30.65,30.5,30.64,104800.0,17.2571,17.342,17.2571,17.3363,104800.0
2005-12-22 11:00:00,30.63,30.68,30.61,30.63,75000.0,17.3306,17.3589,17.3193,17.3306,75000.0
2005-12-22 11:30:00,30.64,30.64,30.54,30.56,98400.0,17.3363,17.3363,17.2797,17.291,98400.0
2005-12-22 12:00:00,30.55,30.58,30.51,30.58,56000.0,17.2854,17.3024,17.2627,17.3024,56000.0
2005-12-22 12:30:00,30.58,30.6,30.56,30.56,80200.0,17.3024,17.3137,17.291,17.291,80200.0
2005-12-22 13:00:00,30.6,30.62,30.57,30.58,36700.0,17.3137,17.325,17.2967,17.3024,36700.0
2005-12-22 13:30:00,30.59,30.63,30.59,30.62,44300.0,17.308,17.3306,17.308,17.325,44300.0
2005-12-22 14:00:00,30.61,30.62,30.6,30.61,55100.0,17.3193,17.325,17.3137,17.3193,55100.0
2005-12-22 14:30:00,30.61,30.61,30.59,30.61,102000.0,17.3193,17.3193,17.308,17.3193,102000.0
2005-12-22 15:00:00,30.6,30.65,30.59,30.64,138300.0,17.3137,17.342,17.308,17.3363,138300.0
2005-12-22 15:30:00,30.63,30.65,30.55,30.57,212400.0,17.3306,17.342,17.2854,17.2967,212400.0
2005-12-23 09:30:00,30.56,30.74,30.53,30.63,74700.0,17.291,17.3929,17.2741,17.3306,74700.0
2005-12-23 10:00:00,30.63,30.64,30.58,30.58,34800.0,17.3306,17.3363,17.3024,17.3024,34800.0
2005-12-23 10:30:00,30.58,30.58,30.44,30.48,63000.0,17.3024,17.3024,17.2231,17.2458,63000.0
2005-12-23 11:00:00,30.51,30.62,30.51,30.59,41800.0,17.2627,17.325,17.2627,17.308,41800.0
2005-12-23 11:30:00,30.59,30.66,30.58,30.66,80400.0,17.308,17.3476,17.3024,17.3476,80400.0
2005-12-23 12:00:00,30.65,30.68,30.63,30.64,31000.0,17.342,17.3589,17.3306,17.3363,31000.0
2005-12-23 12:30:00,30.62,30.7,30.62,30.69,56500.0,17.325,17.3702,17.325,17.3646,56500.0
2005-12-23 13:00:00,30.7,30.74,30.69,30.72,29400.0,17.3702,17.3929,17.3646,17.3816,29400.0
2005-12-23 13:30:00,30.72,30.75,30.72,30.74,27400.0,17.3816,17.3985,17.3816,17.3929,27400.0
2005-12-23 14:00:00,30.74,30.75,30.69,30.72,43900.0,17.3929,17.3985,17.3646,17.3816,43900.0
2005-12-23 14:30:00,30.73,30.78,30.73,30.75,51600.0,17.3872,17.4155,17.3872,17.3985,51600.0
2005-12-23 15:00:00,30.74,30.76,30.69,30.73,41000.0,17.3929,17.4042,17.3646,17.3872,41000.0
2005-12-23 15:30:00,30.74,30.76,30.7,30.71,69900.0,17.3929,17.4042,17.3702,17.3759,69900.0
2005-12-27 09:30:00,30.8,30.85,30.69,30.83,122000.0,17.4268,17.4551,17.3646,17.4438,122000.0
2005-12-27 10:00:00,30.83,30.93,30.82,30.93,64100.0,17.4438,17.5004,17.4381,17.5004,64100.0
2005-12-27 10:30:00,30.93,31.0,30.92,30.98,84000.0,17.5004,17.54,17.4947,17.5287,84000.0
2005-12-27 11:00:00,30.97,31.0,30.93,30.98,84700.0,17.523,17.54,17.5004,17.5287,84700.0
2005-12-27 11:30:00,30.98,30.98,30.74,30.75,95200.0,17.5287,17.5287,17.3929,17.3985,95200.0
2005-12-27 12:00:00,30.75,30.75,30.63,30.68,52800.0,17.3985,17.3985,17.3306,17.3589,52800.0
2005-12-27 12:30:00,30.67,30.7,30.63,30.67,29400.0,17.3533,17.3702,17.3306,17.3533,29400.0
2005-12-27 13:00:00,30.67,30.68,30.55,30.58,53600.0,17.3533,17.3589,17.2854,17.3024,53600.0
2005-12-27 13:30:00,30.58,30.62,30.54,30.59,65800.0,17.3024,17.325,17.2797,17.308,65800.0
2005-12-27 14:00:00,30.58,30.65,30.58,30.63,51500.0,17.3024,17.342,17.3024,17.3306,51500.0
2005-12-27 14:30:00,30.63,30.64,30.51,30.55,65600.0,17.3306,17.3363,17.2627,17.2854,65600.0
2005-12-27 15:00:00,30.54,30.58,30.52,30.56,68300.0,17.2797,17.3024,17.2684,17.291,68300.0
2005-12-27 15:30:00,30.56,30.57,30.45,30.52,140600.0,17.291,17.2967,17.2288,17.2684,140600.0
2005-12-28 09:30:00,30.38,30.51,30.33,30.49,135800.0,17.1892,17.2627,17.1609,17.2514,135800.0
2005-12-28 10:00:00,30.49,30.55,30.45,30.47,69700.0,17.2514,17.2854,17.2288,17.2401,69700.0
2005-12-28 10:30:00,30.46,30.49,30.39,30.47,69500.0,17.2345,17.2514,17.1948,17.2401,69500.0
2005-12-28 11:00:00,30.48,30.49,30.41,30.44,56400.0,17.2458,17.2514,17.2062,17.2231,56400.0
2005-12-28 11:30:00,30.45,30.48,30.34,30.38,74700.0,17.2288,17.2458,17.1666,17.1892,74700.0
2005-12-28 12:00:00,30.38,30.39,30.35,30.38,74900.0,17.1892,17.1948,17.1722,17.1892,74900.0
2005-12-28 12:30:00,30.38,30.38,30.33,30.37,52200.0,17.1892,17.1892,17.1609,17.1835,52200.0
2005-12-28 13:00:00,30.36,30.39,30.26,30.28,77100.0,17.1779,17.1948,17.1213,17.1326,77100.0
2005-12-28 13:30:00,30.29,30.39,30.29,30.36,70200.0,17.1383,17.1948,17.1383,17.1779,70200.0
2005-12-28 14:00:00,30.35,30.4,30.35,30.39,67600.0,17.1722,17.2005,17.1722,17.1948,67600.0
2005-12-28 14:30:00,30.4,30.41,30.37,30.4,83600.0,17.2005,17.2062,17.1835,17.2005,83600.0
2005-12-28 15:00:00,30.4,30.49,30.39,30.48,97200.0,17.2005,17.2514,17.1948,17.2458,97200.0
2005-12-28 15:30:00,30.48,30.49,30.39,30.39,136300.0,17.2458,17.2514,17.1948,17.1948,136300.0
2005-12-29 09:30:00,30.26,30.36,30.26,30.33,127900.0,17.1213,17.1779,17.1213,17.1609,127900.0
2005-12-29 10:00:00,30.33,30.35,30.24,30.26,40800.0,17.1609,17.1722,17.11,17.1213,40800.0
2005-12-29 10:30:00,30.27,30.31,30.24,30.31,68200.0,17.127,17.1496,17.11,17.1496,68200.0
2005-12-29 11:00:00,30.3,30.35,30.3,30.33,45300.0,17.1439,17.1722,17.1439,17.1609,45300.0
2005-12-29 11:30:00,30.33,30.42,30.27,30.35,57800.0,17.1609,17.2118,17.127,17.1722,57800.0
2005-12-29 12:00:00,30.34,30.35,30.32,30.34,30000.0,17.1666,17.1722,17.1552,17.1666,30000.0
2005-12-29 12:30:00,30.35,30.38,30.34,30.37,43900.0,17.1722,17.1892,17.1666,17.1835,43900.0
2005-12-29 13:00:00,30.36,30.37,30.34,30.36,51700.0,17.1779,17.1835,17.1666,17.1779,51700.0
2005-12-29 13:30:00,30.39,30.49,30.37,30.48,60600.0,17.1948,17.2514,17.1835,17.2458,60600.0
2005-12-29 14:00:00,30.47,30.49,30.46,30.49,52200.0,17.2401,17.2514,17.2345,17.2514,52200.0
2005-12-29 14:30:00,30.48,30.52,30.48,30.49,79300.0,17.2458,17.2684,17.2458,17.2514,79300.0
2005-12-29 15:00:00,30.49,30.49,30.38,30.39,139900.0,17.2514,17.2514,17.1892,17.1948,139900.0
2005-12-29 15:30:00,30.39,30.42,30.39,30.42,149000.0,17.1948,17.2118,17.1948,17.2118,149000.0
2005-12-30 09:30:00,30.25,30.44,30.25,30.33,69600.0,17.1156,17.2231,17.1156,17.1609,69600.0
2005-12-30 10:00:00,30.31,30.35,30.26,30.34,57600.0,17.1496,17.1722,17.1213,17.1666,57600.0
2005-12-30 10:30:00,30.34,30.38,30.28,30.35,46400.0,17.1666,17.1892,17.1326,17.1722,46400.0
2005-12-30 11:00:00,30.34,30.37,30.31,30.36,48300.0,17.1666,17.1835,17.1496,17.1779,48300.0
2005-12-30 11:30:00,30.36,30.37,30.32,30.33,56200.0,17.1779,17.1835,17.1552,17.1609,56200.0
2005-12-30 12:00:00,30.33,30.47,30.33,30.43,101700.0,17.1609,17.2401,17.1609,17.2175,101700.0
2005-12-30 12:30:00,30.44,30.44,30.4,30.41,36900.0,17.2231,17.2231,17.2005,17.2062,36900.0
2005-12-30 13:00:00,30.4,30.41,30.37,30.38,52500.0,17.2005,17.2062,17.1835,17.1892,52500.0
2005-12-30 13:30:00,30.38,30.39,30.34,30.36,30900.0,17.1892,17.1948,17.1666,17.1779,30900.0
2005-12-30 14:00:00,30.35,30.4,30.35,30.35,61900.0,17.1722,17.2005,17.1722,17.1722,61900.0
2005-12-30 14:30:00,30.35,30.35,30.25,30.3,76400.0,17.1722,17.1722,17.1156,17.1439,76400.0
2005-12-30 15:00:00,30.31,30.44,30.3,30.44,70000.0,17.1496,17.2231,17.1439,17.2231,70000.0
2005-12-30 15:30:00,30.43,30.43,30.31,30.31,165500.0,17.2175,17.2175,17.1496,17.1496,165500.0
2006-01-03 09:30:00,30.34,30.35,30.13,30.27,147300.0,17.1666,17.1722,17.0477,17.127,147300.0
2006-01-03 10:00:00,30.27,30.33,30.11,30.11,117900.0,17.127,17.1609,17.0364,17.0364,117900.0
2006-01-03 10:30:00,30.12,30.2,30.08,30.19,153600.0,17.0421,17.0873,17.0194,17.0817,153600.0
2006-01-03 11:00:00,30.19,30.24,30.14,30.18,84800.0,17.0817,17.11,17.0534,17.076,84800.0
2006-01-03 11:30:00,30.18,30.26,30.18,30.24,87500.0,17.076,17.1213,17.076,17.11,87500.0
2006-01-03 12:00:00,30.25,30.28,30.2,30.21,62700.0,17.1156,17.1326,17.0873,17.093,62700.0
2006-01-03 12:30:00,30.21,30.25,30.15,30.21,82000.0,17.093,17.1156,17.0591,17.093,82000.0
2006-01-03 13:00:00,30.2,30.27,30.2,30.26,74100.0,17.0873,17.127,17.0873,17.1213,74100.0
2006-01-03 13:30:00,30.25,30.3,30.25,30.28,56400.0,17.1156,17.1439,17.1156,17.1326,56400.0
2006-01-03 14:00:00,30.29,30.4,30.28,30.36,178400.0,17.1383,17.2005,17.1326,17.1779,178400.0
2006-01-03 14:30:00,30.36,30.44,30.36,30.44,147500.0,17.1779,17.2231,17.1779,17.2231,147500.0
2006-01-03 15:00:00,30.45,30.65,30.44,30.64,156600.0,17.2288,17.342,17.2231,17.3363,156600.0
2006-01-03 15:30:00,30.65,30.75,30.63,30.66,228600.0,17.342,17.3985,17.3306,17.3476,228600.0
2006-01-04 09:30:00,30.47,30.69,30.45,30.63,130700.0,17.2401,17.3646,17.2288,17.3306,130700.0
2006-01-04 10:00:00,30.64,30.73,30.62,30.62,116600.0,17.3363,17.3872,17.325,17.325,116600.0
2006-01-04 10:30:00,30.61,30.64,30.57,30.59,105400.0,17.3193,17.3363,17.2967,17.308,105400.0
2006-01-04 11:00:00,30.59,30.61,30.53,30.54,83600.0,17.308,17.3193,17.2741,17.2797,83600.0
2006-01-04 11:30:00,30.54,30.55,30.4,30.46,112600.0,17.2797,17.2854,17.2005,17.2345,112600.0
2006-01-04 12:00:00,30.46,30.49,30.44,30.44,47100.0,17.2345,17.2514,17.2231,17.2231,47100.0
2006-01-04 12:30:00,30.43,30.44,30.37,30.37,119600.0,17.2175,17.2231,17.1835,17.1835,119600.0
2006-01-04 13:00:00,30.37,30.39,30.35,30.37,66600.0,17.1835,17.1948,17.1722,17.1835,66600.0
2006-01-04 13:30:00,30.38,30.39,30.29,30.31,72700.0,17.1892,17.1948,17.1383,17.1496,72700.0
2006-01-04 14:00:00,30.31,30.33,30.28,30.3,85900.0,17.1496,17.1609,17.1326,17.1439,85900.0
2006-01-04 14:30:00,30.3,30.38,30.28,30.34,122400.0,17.1439,17.1892,17.1326,17.1666,122400.0
2006-01-04 15:00:00,30.35,30.37,30.27,30.33,127500.0,17.1722,17.1835,17.127,17.1609,127500.0
2006-01-04 15:30:00,30.34,30.34,30.27,30.27,248200.0,17.1666,17.1666,17.127,17.127,248200.0
2006-01-05 09:30:00,30.28,30.4,30.25,30.3,121700.0,17.1326,17.2005,17.1156,17.1439,121700.0
2006-01-05 10:00:00,30.31,30.33,30.22,30.25,150400.0,17.1496,17.1609,17.0987,17.1156,150400.0
2006-01-05 10:30:00,30.25,30.29,30.25,30.29,102000.0,17.1156,17.1383,17.1156,17.1383,102000.0
2006-01-05 11:00:00,30.29,30.34,30.26,30.31,111400.0,17.1383,17.1666,17.1213,17.1496,111400.0
2006-01-05 11:30:00,30.31,30.37,30.31,30.36,98800.0,17.1496,17.1835,17.1496,17.1779,98800.0
2006-01-05 12:00:00,30.36,30.38,30.34,30.35,75500.0,17.1779,17.1892,17.1666,17.1722,75500.0
2006-01-05 12:30:00,30.35,30.42,30.34,30.39,118100.0,17.1722,17.2118,17.1666,17.1948,118100.0
2006-01-05 13:00:00,30.38,30.49,30.38,30.47,165400.0,17.1892,17.2514,17.1892,17.2401,165400.0
2006-01-05 13:30:00,30.48,30.5,30.44,30.45,125500.0,17.2458,17.2571,17.2231,17.2288,125500.0
2006-01-05 14:00:00,30.46,30.59,30.45,30.52,296000.0,17.2345,17.308,17.2288,17.2684,296000.0
2006-01-05 14:30:00,30.53,30.55,30.15,30.46,276700.0,17.2741,17.2854,17.0591,17.2345,276700.0
2006-01-05 15:00:00,30.45,30.55,30.45,30.46,158200.0,17.2288,17.2854,17.2288,17.2345,158200.0
2006-01-05 15:30:00,30.47,30.47,30.3,30.36,220900.0,17.2401,17.2401,17.1439,17.1779,220900.0
2006-01-06 09:30:00,30.64,30.71,30.48,30.64,117000.0,17.3363,17.3759,17.2458,17.3363,117000.0
2006-01-06 10:00:00,30.65,30.75,30.59,30.71,177800.0,17.342,17.3985,17.308,17.3759,177800.0
2006-01-06 10:30:00,30.71,30.77,30.67,30.72,143800.0,17.3759,17.4099,17.3533,17.3816,143800.0
2006-01-06 11:00:00,30.7,30.8,30.65,30.66,241900.0,17.3702,17.4268,17.342,17.3476,241900.0
2006-01-06 11:30:00,30.66,30.67,30.53,30.55,248500.0,17.3476,17.3533,17.2741,17.2854,248500.0
2006-01-06 12:00:00,30.55,30.58,30.46,30.54,167700.0,17.2854,17.3024,17.2345,17.2797,167700.0
2006-01-06 12:30:00,30.53,30.54,30.4,30.44,173800.0,17.2741,17.2797,17.2005,17.2231,173800.0
2006-01-06 13:00:00,30.44,30.45,30.42,30.43,92600.0,17.2231,17.2288,17.2118,17.2175,92600.0
2006-01-06 13:30:00,30.43,30.5,30.4,30.46,115000.0,17.2175,17.2571,17.2005,17.2345,115000.0
2006-01-06 14:00:00,30.45,30.53,30.44,30.52,184800.0,17.2288,17.2741,17.2231,17.2684,184800.0
2006-01-06 14:30:00,30.53,30.53,30.4,30.42,184800.0,17.2741,17.2741,17.2005,17.2118,184800.0
2006-01-06 15:00:00,30.41,30.44,30.35,30.42,273800.0,17.2062,17.2231,17.1722,17.2118,273800.0
2006-01-06 15:30:00,30.43,30.56,30.36,30.54,604100.0,17.2175,17.291,17.1779,17.2797,604100.0
2006-01-09 09:30:00,30.6,30.72,30.53,30.7,128700.0,17.3137,17.3816,17.2741,17.3702,128700.0
2006-01-09 10:00:00,30.71,30.78,30.67,30.75,130700.0,17.3759,17.4155,17.3533,17.3985,130700.0
2006-01-09 10:30:00,30.76,31.0,30.76,30.99,284000.0,17.4042,17.54,17.4042,17.5343,284000.0
2006-01-09 11:00:00,30.99,31.11,30.99,31.05,348700.0,17.5343,17.6022,17.5343,17.5683,348700.0
2006-01-09 11:30:00,31.05,31.11,30.97,31.1,200100.0,17.5683,17.6022,17.523,17.5966,200100.0
2006-01-09 12:00:00,31.08,31.08,30.82,30.95,204400.0,17.5853,17.5853,17.4381,17.5117,204400.0
2006-01-09 12:30:00,30.95,31.02,30.92,31.01,194700.0,17.5117,17.5513,17.4947,17.5456,194700.0
2006-01-09 13:00:00,31.02,31.08,31.01,31.07,84800.0,17.5513,17.5853,17.5456,17.5796,84800.0
2006-01-09 13:30:00,31.06,31.09,30.85,31.01,218300.0,17.5739,17.5909,17.4551,17.5456,218300.0
2006-01-09 14:00:00,31.01,31.5,30.93,30.95,204800.0,17.5456,17.8229,17.5004,17.5117,204800.0
2006-01-09 14:30:00,30.95,31.02,30.95,31.0,148500.0,17.5117,17.5513,17.5117,17.54,148500.0
2006-01-09 15:00:00,31.01,31.04,30.96,30.98,148100.0,17.5456,17.5626,17.5174,17.5287,148100.0
2006-01-09 15:30:00,30.98,31.04,30.98,31.04,188900.0,17.5287,17.5626,17.5287,17.5626,188900.0
2006-01-10 09:30:00,31.04,31.32,30.97,31.09,332300.0,17.5626,17.721,17.523,17.5909,332300.0
2006-01-10 10:00:00,31.1,31.13,31.0,31.01,208400.0,17.5966,17.6135,17.54,17.5456,208400.0
2006-01-10 10:30:00,31.01,31.02,30.94,31.02,129900.0,17.5456,17.5513,17.506,17.5513,129900.0
2006-01-10 11:00:00,31.02,31.06,30.96,30.98,204300.0,17.5513,17.5739,17.5174,17.5287,204300.0
2006-01-10 11:30:00,30.99,31.16,30.98,31.11,118700.0,17.5343,17.6305,17.5287,17.6022,118700.0
2006-01-10 12:00:00,31.11,31.36,31.11,31.25,290500.0,17.6022,17.7437,17.6022,17.6814,290500.0
2006-01-10 12:30:00,31.27,31.3,31.23,31.26,184600.0,17.6928,17.7097,17.6701,17.6871,184600.0
2006-01-10 13:00:00,31.25,31.39,31.25,31.36,162700.0,17.6814,17.7607,17.6814,17.7437,162700.0
2006-01-10 13:30:00,31.36,31.45,31.32,31.34,269300.0,17.7437,17.7946,17.721,17.7324,269300.0
2006-01-10 14:00:00,31.34,31.5,31.34,31.42,276700.0,17.7324,17.8229,17.7324,17.7776,276700.0
2006-01-10 14:30:00,31.42,31.54,31.41,31.51,262600.0,17.7776,17.8455,17.772,17.8286,262600.0
2006-01-10 15:00:00,31.51,31.59,31.48,31.56,195200.0,17.8286,17.8738,17.8116,17.8568,195200.0
2006-01-10 15:30:00,31.55,31.66,31.55,31.6,262900.0,17.8512,17.9134,17.8512,17.8795,262900.0
2006-01-11 09:30:00,31.65,31.8,31.64,31.78,247700.0,17.9078,17.9926,17.9021,17.9813,247700.0
2006-01-11 10:00:00,31.78,31.87,31.75,31.86,268200.0,17.9813,18.0322,17.9643,18.0266,268200.0
2006-01-11 10:30:00,31.86,31.87,31.75,31.76,244400.0,18.0266,18.0322,17.9643,17.97,244400.0
2006-01-11 11:00:00,31.75,31.76,31.55,31.6,177200.0,17.9643,17.97,17.8512,17.8795,177200.0
2006-01-11 11:30:00,31.6,31.6,31.35,31.35,153200.0,17.8795,17.8795,17.738,17.738,153200.0
2006-01-11 12:00:00,31.36,31.48,31.36,31.38,88500.0,17.7437,17.8116,17.7437,17.755,88500.0
2006-01-11 12:30:00,31.38,31.41,31.26,31.26,125100.0,17.755,17.772,17.6871,17.6871,125100.0
2006-01-11 13:00:00,31.27,31.27,31.09,31.1,142800.0,17.6928,17.6928,17.5909,17.5966,142800.0
2006-01-11 13:30:00,31.11,31.16,31.08,31.12,115800.0,17.6022,17.6305,17.5853,17.6079,115800.0
2006-01-11 14:00:00,31.13,31.31,31.12,31.27,116300.0,17.6135,17.7154,17.6079,17.6928,116300.0
2006-01-11 14:30:00,31.26,31.29,31.22,31.24,100200.0,17.6871,17.7041,17.6645,17.6758,100200.0
2006-01-11 15:00:00,31.24,31.24,31.15,31.17,102100.0,17.6758,17.6758,17.6249,17.6362,102100.0
2006-01-11 15:30:00,31.16,31.22,31.14,31.21,216500.0,17.6305,17.6645,17.6192,17.6588,216500.0
2006-01-12 09:30:00,31.21,31.25,31.1,31.14,157700.0,17.6588,17.6814,17.5966,17.6192,157700.0
2006-01-12 10:00:00,31.16,31.25,31.08,31.2,107100.0,17.6305,17.6814,17.5853,17.6532,107100.0
2006-01-12 10:30:00,31.21,31.47,31.21,31.46,241900.0,17.6588,17.8059,17.6588,17.8003,241900.0
2006-01-12 11:00:00,31.45,31.58,31.45,31.57,209600.0,17.7946,17.8682,17.7946,17.8625,209600.0
2006-01-12 11:30:00,31.58,31.65,31.54,31.58,90400.0,17.8682,17.9078,17.8455,17.8682,90400.0
2006-01-12 12:00:00,31.58,31.59,31.43,31.43,120400.0,17.8682,17.8738,17.7833,17.7833,120400.0
2006-01-12 12:30:00,31.43,31.44,31.22,31.25,164000.0,17.7833,17.7889,17.6645,17.6814,164000.0
2006-01-12 13:00:00,31.25,31.33,31.24,31.32,54000.0,17.6814,17.7267,17.6758,17.721,54000.0
2006-01-12 13:30:00,31.33,31.37,31.29,31.3,56800.0,17.7267,17.7493,17.7041,17.7097,56800.0
2006-01-12 14:00:00,31.3,31.3,31.16,31.19,96000.0,17.7097,17.7097,17.6305,17.6475,96000.0
2006-01-12 14:30:00,31.19,31.28,31.16,31.27,65300.0,17.6475,17.6984,17.6305,17.6928,65300.0
2006-01-12 15:00:00,31.28,31.33,31.27,31.32,88100.0,17.6984,17.7267,17.6928,17.721,88100.0
2006-01-12 15:30:00,31.32,31.35,31.27,31.31,124600.0,17.721,17.738,17.6928,17.7154,124600.0
2006-01-13 09:30:00,31.45,31.54,31.43,31.51,163200.0,17.7946,17.8455,17.7833,17.8286,163200.0
2006-01-13 10:00:00,31.52,31.66,31.51,31.61,96800.0,17.8342,17.9134,17.8286,17.8851,96800.0
2006-01-13 10:30:00,31.61,31.73,31.59,31.61,110400.0,17.8851,17.953,17.8738,17.8851,110400.0
2006-01-13 11:00:00,31.62,31.63,31.52,31.53,95400.0,17.8908,17.8964,17.8342,17.8399,95400.0
2006-01-13 11:30:00,31.53,31.64,31.53,31.64,165300.0,17.8399,17.9021,17.8399,17.9021,165300.0
2006-01-13 12:00:00,31.63,31.66,31.61,31.61,71200.0,17.8964,17.9134,17.8851,17.8851,71200.0
2006-01-13 12:30:00,31.61,31.62,31.53,31.58,92600.0,17.8851,17.8908,17.8399,17.8682,92600.0
2006-01-13 13:00:00,31.58,31.65,31.58,31.61,56800.0,17.8682,17.9078,17.8682,17.8851,56800.0
2006-01-13 13:30:00,31.61,31.66,31.59,31.65,61800.0,17.8851,17.9134,17.8738,17.9078,61800.0
2006-01-13 14:00:00,31.65,31.7,31.64,31.67,146100.0,17.9078,17.9361,17.9021,17.9191,146100.0
2006-01-13 14:30:00,31.67,31.74,31.64,31.67,91400.0,17.9191,17.9587,17.9021,17.9191,91400.0
2006-01-13 15:00:00,31.65,31.69,31.61,31.67,86100.0,17.9078,17.9304,17.8851,17.9191,86100.0
2006-01-13 15:30:00,31.66,31.69,31.65,31.67,115000.0,17.9134,17.9304,17.9078,17.9191,115000.0
2006-01-17 09:30:00,31.32,31.49,31.21,31.45,174700.0,17.721,17.8172,17.6588,17.7946,174700.0
2006-01-17 10:00:00,31.46,31.47,31.41,31.46,163000.0,17.8003,17.8059,17.772,17.8003,163000.0
2006-01-17 10:30:00,31.46,31.59,31.44,31.57,126800.0,17.8003,17.8738,17.7889,17.8625,126800.0
2006-01-17 11:00:00,31.57,31.65,31.55,31.55,132800.0,17.8625,17.9078,17.8512,17.8512,132800.0
2006-01-17 11:30:00,31.55,31.57,31.53,31.57,102800.0,17.8512,17.8625,17.8399,17.8625,102800.0
2006-01-17 12:00:00,31.57,31.62,31.55,31.56,97900.0,17.8625,17.8908,17.8512,17.8568,97900.0
2006-01-17 12:30:00,31.56,31.66,31.55,31.66,160700.0,17.8568,17.9134,17.8512,17.9134,160700.0
2006-01-17 13:00:00,31.66,31.66,31.57,31.64,101900.0,17.9134,17.9134,17.8625,17.9021,101900.0
2006-01-17 13:30:00,31.65,31.68,31.59,31.65,95300.0,17.9078,17.9247,17.8738,17.9078,95300.0
2006-01-17 14:00:00,31.64,31.75,31.64,31.74,246500.0,17.9021,17.9643,17.9021,17.9587,246500.0
2006-01-17 14:30:00,31.74,31.77,31.73,31.75,122300.0,17.9587,17.9757,17.953,17.9643,122300.0
2006-01-17 15:00:00,31.75,31.77,31.71,31.71,114900.0,17.9643,17.9757,17.9417,17.9417,114900.0
2006-01-17 15:30:00,31.71,31.71,31.6,31.6,128100.0,17.9417,17.9417,17.8795,17.8795,128100.0
2006-01-18 09:30:00,31.59,31.64,31.52,31.57,171200.0,17.8738,17.9021,17.8342,17.8625,171200.0
2006-01-18 10:00:00,31.58,31.73,31.53,31.69,114000.0,17.8682,17.953,17.8399,17.9304,114000.0
2006-01-18 10:30:00,31.69,31.78,31.68,31.77,108200.0,17.9304,17.9813,17.9247,17.9757,108200.0
2006-01-18 11:00:00,31.75,31.77,31.66,31.76,106200.0,17.9643,17.9757,17.9134,17.97,106200.0
2006-01-18 11:30:00,31.76,31.91,31.73,31.88,158700.0,17.97,18.0549,17.953,18.0379,158700.0
2006-01-18 12:00:00,31.89,31.89,31.69,31.73,76600.0,18.0436,18.0436,17.9304,17.953,76600.0
2006-01-18 12:30:00,31.71,31.78,31.71,31.75,60400.0,17.9417,17.9813,17.9417,17.9643,60400.0
2006-01-18 13:00:00,31.75,31.86,31.74,31.8,128900.0,17.9643,18.0266,17.9587,17.9926,128900.0
2006-01-18 13:30:00,31.79,31.87,31.77,31.84,93100.0,17.987,18.0322,17.9757,18.0153,93100.0
2006-01-18 14:00:00,31.85,31.97,31.83,31.95,151100.0,18.0209,18.0888,18.0096,18.0775,151100.0
2006-01-18 14:30:00,31.96,32.0,31.86,31.88,225800.0,18.0832,18.1058,18.0266,18.0379,225800.0
2006-01-18 15:00:00,31.89,31.93,31.83,31.92,191100.0,18.0436,18.0662,18.0096,18.0605,191100.0
2006-01-18 15:30:00,31.92,31.94,31.88,31.9,239400.0,18.0605,18.0718,18.0379,18.0492,239400.0
2006-01-19 09:30:00,32.0,32.0,31.8,31.84,181500.0,18.1058,18.1058,17.9926,18.0153,181500.0
2006-01-19 10:00:00,31.85,31.88,31.8,31.84,60900.0,18.0209,18.0379,17.9926,18.0153,60900.0
2006-01-19 10:30:00,31.83,31.86,31.76,31.85,82500.0,18.0096,18.0266,17.97,18.0209,82500.0
2006-01-19 11:00:00,31.85,31.87,31.85,31.87,72300.0,18.0209,18.0322,18.0209,18.0322,72300.0
2006-01-19 11:30:00,31.87,31.92,31.82,31.82,169800.0,18.0322,18.0605,18.004,18.004,169800.0
2006-01-19 12:00:00,31.82,31.87,31.8,31.85,106300.0,18.004,18.0322,17.9926,18.0209,106300.0
2006-01-19 12:30:00,31.85,31.9,31.77,31.77,85600.0,18.0209,18.0492,17.9757,17.9757,85600.0
2006-01-19 13:00:00,31.76,31.82,31.73,31.77,98800.0,17.97,18.004,17.953,17.9757,98800.0
2006-01-19 13:30:00,31.78,31.81,31.74,31.8,61600.0,17.9813,17.9983,17.9587,17.9926,61600.0
2006-01-19 14:00:00,31.8,31.8,31.75,31.75,50400.0,17.9926,17.9926,17.9643,17.9643,50400.0
2006-01-19 14:30:00,31.76,31.78,31.73,31.76,91000.0,17.97,17.9813,17.953,17.97,91000.0
2006-01-19 15:00:00,31.76,31.76,31.68,31.73,103300.0,17.97,17.97,17.9247,17.953,103300.0
2006-01-19 15:30:00,31.72,31.81,31.7,31.78,175500.0,17.9474,17.9983,17.9361,17.9813,175500.0
2006-01-20 09:30:00,31.82,31.83,31.46,31.46,277400.0,18.004,18.0096,17.8003,17.8003,277400.0
2006-01-20 10:00:00,31.45,31.53,31.38,31.5,152000.0,17.7946,17.8399,17.755,17.8229,152000.0
2006-01-20 10:30:00,31.5,31.51,31.35,31.36,129400.0,17.8229,17.8286,17.738,17.7437,129400.0
2006-01-20 11:00:00,31.35,31.4,31.32,31.34,161900.0,17.738,17.7663,17.721,17.7324,161900.0
2006-01-20 11:30:00,31.34,31.35,31.06,31.09,223500.0,17.7324,17.738,17.5739,17.5909,223500.0
2006-01-20 12:00:00,31.08,31.24,31.02,31.24,123700.0,17.5853,17.6758,17.5513,17.6758,123700.0
2006-01-20 12:30:00,31.22,31.34,31.19,31.32,181900.0,17.6645,17.7324,17.6475,17.721,181900.0
2006-01-20 13:00:00,31.33,31.34,31.28,31.31,83800.0,17.7267,17.7324,17.6984,17.7154,83800.0
2006-01-20 13:30:00,31.31,31.33,31.25,31.26,76100.0,17.7154,17.7267,17.6814,17.6871,76100.0
2006-01-20 14:00:00,31.27,31.34,31.25,31.34,133400.0,17.6928,17.7324,17.6814,17.7324,133400.0
2006-01-20 14:30:00,31.34,31.36,31.24,31.25,142400.0,17.7324,17.7437,17.6758,17.6814,142400.0
2006-01-20 15:00:00,31.25,31.3,31.25,31.3,252300.0,17.6814,17.7097,17.6814,17.7097,252300.0
2006-01-20 15:30:00,31.29,31.32,31.25,31.28,279000.0,17.7041,17.721,17.6814,17.6984,279000.0
2006-01-23 09:30:00,31.27,31.39,31.26,31.26,140300.0,17.6928,17.7607,17.6871,17.6871,140300.0
2006-01-23 10:00:00,31.26,31.3,31.25,31.3,104200.0,17.6871,17.7097,17.6814,17.7097,104200.0
2006-01-23 10:30:00,31.3,31.31,31.24,31.25,109500.0,17.7097,17.7154,17.6758,17.6814,109500.0
2006-01-23 11:00:00,31.25,31.34,31.25,31.3,60900.0,17.6814,17.7324,17.6814,17.7097,60900.0
2006-01-23 11:30:00,31.3,31.33,31.29,31.31,74400.0,17.7097,17.7267,17.7041,17.7154,74400.0
2006-01-23 12:00:00,31.3,31.3,31.22,31.23,119900.0,17.7097,17.7097,17.6645,17.6701,119900.0
2006-01-23 12:30:00,31.23,31.23,31.12,31.17,151500.0,17.6701,17.6701,17.6079,17.6362,151500.0
2006-01-23 13:00:00,31.16,31.23,31.16,31.2,120600.0,17.6305,17.6701,17.6305,17.6532,120600.0
2006-01-23 13:30:00,31.21,31.21,31.13,31.14,77100.0,17.6588,17.6588,17.6135,17.6192,77100.0
2006-01-23 14:00:00,31.14,31.18,31.12,31.17,53100.0,17.6192,17.6418,17.6079,17.6362,53100.0
2006-01-23 14:30:00,31.17,31.18,31.1,31.17,96800.0,17.6362,17.6418,17.5966,17.6362,96800.0
2006-01-23 15:00:00,31.18,31.21,31.15,31.2,113000.0,17.6418,17.6588,17.6249,17.6532,113000.0
2006-01-23 15:30:00,31.2,31.26,31.19,31.25,178000.0,17.6532,17.6871,17.6475,17.6814,178000.0
2006-01-24 09:30:00,31.28,31.48,31.24,31.45,297700.0,17.6984,17.8116,17.6758,17.7946,297700.0
2006-01-24 10:00:00,31.44,31.55,31.44,31.48,69200.0,17.7889,17.8512,17.7889,17.8116,69200.0
2006-01-24 10:30:00,31.47,31.48,31.42,31.43,78400.0,17.8059,17.8116,17.7776,17.7833,78400.0
2006-01-24 11:00:00,31.43,31.46,31.38,31.46,78600.0,17.7833,17.8003,17.755,17.8003,78600.0
2006-01-24 11:30:00,31.46,31.55,31.45,31.51,60600.0,17.8003,17.8512,17.7946,17.8286,60600.0
2006-01-24 12:00:00,31.52,31.59,31.51,31.59,65800.0,17.8342,17.8738,17.8286,17.8738,65800.0
2006-01-24 12:30:00,31.59,31.75,31.55,31.71,133200.0,17.8738,17.9643,17.8512,17.9417,133200.0
2006-01-24 13:00:00,31.71,31.78,31.71,31.76,99400.0,17.9417,17.9813,17.9417,17.97,99400.0
2006-01-24 13:30:00,31.76,31.78,31.69,31.78,65800.0,17.97,17.9813,17.9304,17.9813,65800.0
2006-01-24 14:00:00,31.78,31.82,31.69,31.72,123300.0,17.9813,18.004,17.9304,17.9474,123300.0
2006-01-24 14:30:00,31.72,31.75,31.64,31.65,123100.0,17.9474,17.9643,17.9021,17.9078,123100.0
2006-01-24 15:00:00,31.65,31.67,31.59,31.62,59500.0,17.9078,17.9191,17.8738,17.8908,59500.0
2006-01-24 15:30:00,31.62,31.68,31.61,31.65,157500.0,17.8908,17.9247,17.8851,17.9078,157500.0
2006-01-25 09:30:00,31.61,31.69,31.55,31.65,81200.0,17.8851,17.9304,17.8512,17.9078,81200.0
2006-01-25 10:00:00,31.65,31.69,31.5,31.58,103300.0,17.9078,17.9304,17.8229,17.8682,103300.0
2006-01-25 10:30:00,31.58,31.72,31.53,31.71,107400.0,17.8682,17.9474,17.8399,17.9417,107400.0
2006-01-25 11:00:00,31.74,31.82,31.72,31.76,90000.0,17.9587,18.004,17.9474,17.97,90000.0
2006-01-25 11:30:00,31.77,31.82,31.72,31.77,81500.0,17.9757,18.004,17.9474,17.9757,81500.0
2006-01-25 12:00:00,31.76,31.77,31.62,31.62,67900.0,17.97,17.9757,17.8908,17.8908,67900.0
2006-01-25 12:30:00,31.64,31.77,31.64,31.77,73800.0,17.9021,17.9757,17.9021,17.9757,73800.0
2006-01-25 13:00:00,31.76,31.8,31.75,31.77,69500.0,17.97,17.9926,17.9643,17.9757,69500.0
2006-01-25 13:30:00,31.77,31.79,31.75,31.76,49800.0,17.9757,17.987,17.9643,17.97,49800.0
2006-01-25 14:00:00,31.75,31.79,31.74,31.78,85800.0,17.9643,17.987,17.9587,17.9813,85800.0
2006-01-25 14:30:00,31.78,31.78,31.63,31.68,84300.0,17.9813,17.9813,17.8964,17.9247,84300.0
2006-01-25 15:00:00,31.68,31.73,31.64,31.7,135200.0,17.9247,17.953,17.9021,17.9361,135200.0
2006-01-25 15:30:00,31.7,31.71,31.63,31.69,124000.0,17.9361,17.9417,17.8964,17.9304,124000.0
2006-01-26 09:30:00,31.91,31.96,31.84,31.88,212000.0,18.0549,18.0832,18.0153,18.0379,212000.0
2006-01-26 10:00:00,31.88,32.0,31.86,31.97,180400.0,18.0379,18.1058,18.0266,18.0888,180400.0
2006-01-26 10:30:00,31.98,31.98,31.89,31.91,127500.0,18.0945,18.0945,18.0436,18.0549,127500.0
2006-01-26 11:00:00,31.9,31.97,31.87,31.93,92900.0,18.0492,18.0888,18.0322,18.0662,92900.0
2006-01-26 11:30:00,31.93,31.94,31.9,31.93,53500.0,18.0662,18.0718,18.0492,18.0662,53500.0
2006-01-26 12:00:00,31.93,31.94,31.9,31.92,51500.0,18.0662,18.0718,18.0492,18.0605,51500.0
2006-01-26 12:30:00,31.92,31.93,31.86,31.86,30800.0,18.0605,18.0662,18.0266,18.0266,30800.0
2006-01-26 13:00:00,31.86,31.91,31.86,31.9,85600.0,18.0266,18.0549,18.0266,18.0492,85600.0
2006-01-26 13:30:00,31.9,31.93,31.84,31.9,206400.0,18.0492,18.0662,18.0153,18.0492,206400.0
2006-01-26 14:00:00,31.9,31.94,31.8,31.8,122500.0,18.0492,18.0718,17.9926,17.9926,122500.0
2006-01-26 14:30:00,31.78,31.85,31.75,31.84,102900.0,17.9813,18.0209,17.9643,18.0153,102900.0
2006-01-26 15:00:00,31.83,31.84,31.75,31.79,81500.0,18.0096,18.0153,17.9643,17.987,81500.0
2006-01-26 15:30:00,31.78,31.82,31.76,31.77,143500.0,17.9813,18.004,17.97,17.9757,143500.0
2006-01-27 09:30:00,31.6,31.77,31.6,31.67,135500.0,17.8795,17.9757,17.8795,17.9191,135500.0
2006-01-27 10:00:00,31.67,31.83,31.64,31.71,132100.0,17.9191,18.0096,17.9021,17.9417,132100.0
2006-01-27 10:30:00,31.7,31.73,31.62,31.64,119500.0,17.9361,17.953,17.8908,17.9021,119500.0
2006-01-27 11:00:00,31.65,31.69,31.62,31.66,67800.0,17.9078,17.9304,17.8908,17.9134,67800.0
2006-01-27 11:30:00,31.65,31.66,31.57,31.58,118200.0,17.9078,17.9134,17.8625,17.8682,118200.0
2006-01-27 12:00:00,31.58,31.69,31.57,31.69,61800.0,17.8682,17.9304,17.8625,17.9304,61800.0
2006-01-27 12:30:00,31.69,31.71,31.64,31.66,58500.0,17.9304,17.9417,17.9021,17.9134,58500.0
2006-01-27 13:00:00,31.66,31.68,31.63,31.66,61300.0,17.9134,17.9247,17.8964,17.9134,61300.0
2006-01-27 13:30:00,31.66,31.67,31.59,31.62,74500.0,17.9134,17.9191,17.8738,17.8908,74500.0
2006-01-27 14:00:00,31.61,31.65,31.59,31.6,125600.0,17.8851,17.9078,17.8738,17.8795,125600.0
2006-01-27 14:30:00,31.6,31.7,31.59,31.67,69500.0,17.8795,17.9361,17.8738,17.9191,69500.0
2006-01-27 15:00:00,31.67,31.68,31.59,31.64,138400.0,17.9191,17.9247,17.8738,17.9021,138400.0
2006-01-27 15:30:00,31.65,31.65,31.55,31.56,185200.0,17.9078,17.9078,17.8512,17.8568,185200.0
2006-01-30 09:30:00,31.35,31.35,31.11,31.27,207000.0,17.738,17.738,17.6022,17.6928,207000.0
2006-01-30 10:00:00,31.27,31.4,31.27,31.4,174200.0,17.6928,17.7663,17.6928,17.7663,174200.0
2006-01-30 10:30:00,31.4,31.51,31.38,31.49,127100.0,17.7663,17.8286,17.755,17.8172,127100.0
2006-01-30 11:00:00,31.49,31.52,31.47,31.47,74800.0,17.8172,17.8342,17.8059,17.8059,74800.0
2006-01-30 11:30:00,31.47,31.47,31.43,31.44,69300.0,17.8059,17.8059,17.7833,17.7889,69300.0
2006-01-30 12:00:00,31.44,31.5,31.41,31.41,88400.0,17.7889,17.8229,17.772,17.772,88400.0
2006-01-30 12:30:00,31.41,31.46,31.4,31.46,60300.0,17.772,17.8003,17.7663,17.8003,60300.0
2006-01-30 13:00:00,31.46,31.51,31.45,31.5,107900.0,17.8003,17.8286,17.7946,17.8229,107900.0
2006-01-30 13:30:00,31.5,31.53,31.48,31.48,82500.0,17.8229,17.8399,17.8116,17.8116,82500.0
2006-01-30 14:00:00,31.48,31.5,31.47,31.49,57000.0,17.8116,17.8229,17.8059,17.8172,57000.0
2006-01-30 14:30:00,31.49,31.56,31.48,31.54,110400.0,17.8172,17.8568,17.8116,17.8455,110400.0
2006-01-30 15:00:00,31.54,31.59,31.53,31.58,160600.0,17.8455,17.8738,17.8399,17.8682,160600.0
2006-01-30 15:30:00,31.58,31.61,31.52,31.56,173100.0,17.8682,17.8851,17.8342,17.8568,173100.0
2006-01-31 09:30:00,31.56,31.62,31.53,31.6,95900.0,17.8568,17.8908,17.8399,17.8795,95900.0
2006-01-31 10:00:00,31.6,31.68,31.59,31.64,157700.0,17.8795,17.9247,17.8738,17.9021,157700.0
2006-01-31 10:30:00,31.63,31.7,31.63,31.7,73400.0,17.8964,17.9361,17.8964,17.9361,73400.0
2006-01-31 11:00:00,31.69,31.75,31.69,31.72,99700.0,17.9304,17.9643,17.9304,17.9474,99700.0
2006-01-31 11:30:00,31.71,31.73,31.68,31.71,50700.0,17.9417,17.953,17.9247,17.9417,50700.0
2006-01-31 12:00:00,31.72,31.73,31.7,31.71,39400.0,17.9474,17.953,17.9361,17.9417,39400.0
2006-01-31 12:30:00,31.71,31.79,31.7,31.79,95100.0,17.9417,17.987,17.9361,17.987,95100.0
2006-01-31 13:00:00,31.79,31.8,31.72,31.72,79200.0,17.987,17.9926,17.9474,17.9474,79200.0
2006-01-31 13:30:00,31.73,31.82,31.72,31.81,68200.0,17.953,18.004,17.9474,17.9983,68200.0
2006-01-31 14:00:00,31.81,31.82,31.63,31.68,160100.0,17.9983,18.004,17.8964,17.9247,160100.0
2006-01-31 14:30:00,31.68,31.77,31.67,31.76,100400.0,17.9247,17.9757,17.9191,17.97,100400.0
2006-01-31 15:00:00,31.76,31.83,31.73,31.79,123100.0,17.97,18.0096,17.953,17.987,123100.0
2006-01-31 15:30:00,31.79,31.81,31.59,31.6,205000.0,17.987,17.9983,17.8738,17.8795,205000.0
2006-02-01 09:30:00,31.35,31.57,31.35,31.48,149300.0,17.738,17.8625,17.738,17.8116,149300.0
2006-02-01 10:00:00,31.48,31.56,31.43,31.56,74900.0,17.8116,17.8568,17.7833,17.8568,74900.0
2006-02-01 10:30:00,31.56,31.66,31.56,31.64,88000.0,17.8568,17.9134,17.8568,17.9021,88000.0
2006-02-01 11:00:00,31.64,31.69,31.61,31.67,50600.0,17.9021,17.9304,17.8851,17.9191,50600.0
2006-02-01 11:30:00,31.67,31.71,31.61,31.68,41500.0,17.9191,17.9417,17.8851,17.9247,41500.0
2006-02-01 12:00:00,31.68,31.71,31.65,31.69,60400.0,17.9247,17.9417,17.9078,17.9304,60400.0
2006-02-01 12:30:00,31.69,31.69,31.65,31.68,84000.0,17.9304,17.9304,17.9078,17.9247,84000.0
2006-02-01 13:00:00,31.68,31.68,31.56,31.58,83100.0,17.9247,17.9247,17.8568,17.8682,83100.0
2006-02-01 13:30:00,31.58,31.63,31.5,31.63,77400.0,17.8682,17.8964,17.8229,17.8964,77400.0
2006-02-01 14:00:00,31.62,31.65,31.57,31.59,133300.0,17.8908,17.9078,17.8625,17.8738,133300.0
2006-02-01 14:30:00,31.6,31.68,31.6,31.65,120800.0,17.8795,17.9247,17.8795,17.9078,120800.0
2006-02-01 15:00:00,31.64,31.65,31.63,31.64,177900.0,17.9021,17.9078,17.8964,17.9021,177900.0
2006-02-01 15:30:00,31.64,31.71,31.63,31.7,181000.0,17.9021,17.9417,17.8964,17.9361,181000.0
2006-02-02 09:30:00,31.64,31.8,31.6,31.73,78300.0,17.9021,17.9926,17.8795,17.953,78300.0
2006-02-02 10:00:00,31.73,31.84,31.72,31.77,75000.0,17.953,18.0153,17.9474,17.9757,75000.0
2006-02-02 10:30:00,31.75,31.79,31.66,31.66,38900.0,17.9643,17.987,17.9134,17.9134,38900.0
2006-02-02 11:00:00,31.65,31.67,31.55,31.55,79400.0,17.9078,17.9191,17.8512,17.8512,79400.0
2006-02-02 11:30:00,31.55,31.65,31.46,31.47,54200.0,17.8512,17.9078,17.8003,17.8059,54200.0
2006-02-02 12:00:00,31.47,31.5,31.46,31.49,39100.0,17.8059,17.8229,17.8003,17.8172,39100.0
2006-02-02 12:30:00,31.47,31.56,31.47,31.5,46300.0,17.8059,17.8568,17.8059,17.8229,46300.0
2006-02-02 13:00:00,31.51,31.59,31.46,31.54,42100.0,17.8286,17.8738,17.8003,17.8455,42100.0
2006-02-02 13:30:00,31.54,31.55,31.38,31.41,220300.0,17.8455,17.8512,17.755,17.772,220300.0
2006-02-02 14:00:00,31.41,31.43,31.28,31.28,53800.0,17.772,17.7833,17.6984,17.6984,53800.0
2006-02-02 14:30:00,31.3,31.4,31.29,31.36,62900.0,17.7097,17.7663,17.7041,17.7437,62900.0
2006-02-02 15:00:00,31.36,31.38,31.26,31.3,120000.0,17.7437,17.755,17.6871,17.7097,120000.0
2006-02-02 15:30:00,31.3,31.41,31.3,31.39,231900.0,17.7097,17.772,17.7097,17.7607,231900.0
2006-02-03 09:30:00,31.38,31.62,31.38,31.59,108200.0,17.755,17.8908,17.755,17.8738,108200.0
2006-02-03 10:00:00,31.6,31.7,31.47,31.53,160700.0,17.8795,17.9361,17.8059,17.8399,160700.0
2006-02-03 10:30:00,31.54,31.55,31.52,31.53,82600.0,17.8455,17.8512,17.8342,17.8399,82600.0
2006-02-03 11:00:00,31.53,31.64,31.53,31.59,62800.0,17.8399,17.9021,17.8399,17.8738,62800.0
2006-02-03 11:30:00,31.58,31.62,31.55,31.58,53600.0,17.8682,17.8908,17.8512,17.8682,53600.0
2006-02-03 12:00:00,31.58,31.6,31.53,31.54,50600.0,17.8682,17.8795,17.8399,17.8455,50600.0
2006-02-03 12:30:00,31.55,31.59,31.54,31.58,76400.0,17.8512,17.8738,17.8455,17.8682,76400.0
2006-02-03 13:00:00,31.58,31.69,31.57,31.69,102600.0,17.8682,17.9304,17.8625,17.9304,102600.0
2006-02-03 13:30:00,31.69,31.74,31.66,31.68,73800.0,17.9304,17.9587,17.9134,17.9247,73800.0
2006-02-03 14:00:00,31.68,31.68,31.6,31.64,95400.0,17.9247,17.9247,17.8795,17.9021,95400.0
2006-02-03 14:30:00,31.63,31.72,31.61,31.7,70200.0,17.8964,17.9474,17.8851,17.9361,70200.0
2006-02-03 15:00:00,31.7,31.76,31.7,31.75,121000.0,17.9361,17.97,17.9361,17.9643,121000.0
2006-02-03 15:30:00,31.75,31.75,31.63,31.65,219300.0,17.9643,17.9643,17.8964,17.9078,219300.0
2006-02-06 09:30:00,31.7,31.98,31.7,31.86,212100.0,17.9361,18.0945,17.9361,18.0266,212100.0
2006-02-06 10:00:00,31.86,32.01,31.85,32.01,233100.0,18.0266,18.1115,18.0209,18.1115,233100.0
2006-02-06 10:30:00,31.99,32.28,31.95,32.25,354400.0,18.1001,18.2642,18.0775,18.2472,354400.0
2006-02-06 11:00:00,32.24,32.34,32.16,32.18,219600.0,18.2416,18.2982,18.1963,18.2076,219600.0
2006-02-06 11:30:00,32.19,32.24,32.16,32.2,90700.0,18.2133,18.2416,18.1963,18.219,90700.0
2006-02-06 12:00:00,32.21,32.25,32.18,32.18,106500.0,18.2246,18.2472,18.2076,18.2076,106500.0
2006-02-06 12:30:00,32.18,32.21,32.12,32.2,103600.0,18.2076,18.2246,18.1737,18.219,103600.0
2006-02-06 13:00:00,32.21,32.32,32.2,32.32,109800.0,18.2246,18.2869,18.219,18.2869,109800.0
2006-02-06 13:30:00,32.32,32.34,32.27,32.29,176200.0,18.2869,18.2982,18.2586,18.2699,176200.0
2006-02-06 14:00:00,32.28,32.33,32.2,32.33,154300.0,18.2642,18.2925,18.219,18.2925,154300.0
2006-02-06 14:30:00,32.33,32.39,32.22,32.27,234200.0,18.2925,18.3265,18.2303,18.2586,234200.0
2006-02-06 15:00:00,32.27,32.38,32.25,32.36,155900.0,18.2586,18.3208,18.2472,18.3095,155900.0
2006-02-06 15:30:00,32.36,32.43,32.35,32.43,268800.0,18.3095,18.3491,18.3038,18.3491,268800.0
2006-02-07 09:30:00,32.43,32.65,32.38,32.54,298500.0,18.3491,18.4736,18.3208,18.4113,298500.0
2006-02-07 10:00:00,32.56,32.65,32.44,32.47,180000.0,18.4226,18.4736,18.3548,18.3717,180000.0
2006-02-07 10:30:00,32.47,32.55,32.41,32.55,172400.0,18.3717,18.417,18.3378,18.417,172400.0
2006-02-07 11:00:00,32.55,32.7,32.55,32.68,148300.0,18.417,18.5019,18.417,18.4905,148300.0
2006-02-07 11:30:00,32.67,32.67,32.56,32.57,105600.0,18.4849,18.4849,18.4226,18.4283,105600.0
2006-02-07 12:00:00,32.56,32.65,32.56,32.64,85000.0,18.4226,18.4736,18.4226,18.4679,85000.0
2006-02-07 12:30:00,32.64,32.65,32.62,32.63,78700.0,18.4679,18.4736,18.4566,18.4623,78700.0
2006-02-07 13:00:00,32.63,32.63,32.48,32.53,151400.0,18.4623,18.4623,18.3774,18.4057,151400.0
2006-02-07 13:30:00,32.53,32.58,32.52,32.58,160400.0,18.4057,18.434,18.4,18.434,160400.0
2006-02-07 14:00:00,32.58,32.66,32.55,32.64,252000.0,18.434,18.4792,18.417,18.4679,252000.0
2006-02-07 14:30:00,32.64,32.64,32.55,32.61,141100.0,18.4679,18.4679,18.417,18.4509,141100.0
2006-02-07 15:00:00,32.61,32.64,32.56,32.56,308700.0,18.4509,18.4679,18.4226,18.4226,308700.0
2006-02-07 15:30:00,32.58,32.59,32.47,32.53,192300.0,18.434,18.4396,18.3717,18.4057,192300.0
2006-02-08 09:30:00,32.5,32.51,32.34,32.39,157500.0,18.3887,18.3944,18.2982,18.3265,157500.0
2006-02-08 10:00:00,32.4,32.47,32.31,32.37,66700.0,18.3321,18.3717,18.2812,18.3151,66700.0
2006-02-08 10:30:00,32.36,32.39,32.3,32.31,85200.0,18.3095,18.3265,18.2755,18.2812,85200.0
2006-02-08 11:00:00,32.3,32.32,32.15,32.16,112600.0,18.2755,18.2869,18.1907,18.1963,112600.0
2006-02-08 11:30:00,32.17,32.19,32.08,32.18,124700.0,18.202,18.2133,18.1511,18.2076,124700.0
2006-02-08 12:00:00,32.19,32.24,32.11,32.16,87400.0,18.2133,18.2416,18.168,18.1963,87400.0
2006-02-08 12:30:00,32.16,32.19,32.13,32.16,74200.0,18.1963,18.2133,18.1794,18.1963,74200.0
2006-02-08 13:00:00,32.15,32.16,32.11,32.12,67700.0,18.1907,18.1963,18.168,18.1737,67700.0
2006-02-08 13:30:00,32.12,32.26,32.12,32.26,89700.0,18.1737,18.2529,18.1737,18.2529,89700.0
2006-02-08 14:00:00,32.25,32.46,32.25,32.39,151700.0,18.2472,18.3661,18.2472,18.3265,151700.0
2006-02-08 14:30:00,32.38,32.41,32.37,32.39,58100.0,18.3208,18.3378,18.3151,18.3265,58100.0
2006-02-08 15:00:00,32.38,32.49,32.36,32.48,118600.0,18.3208,18.383,18.3095,18.3774,118600.0
2006-02-08 15:30:00,32.48,32.55,32.47,32.52,137200.0,18.3774,18.417,18.3717,18.4,137200.0
2006-02-09 09:30:00,32.54,32.73,32.54,32.64,286100.0,18.4113,18.5188,18.4113,18.4679,286100.0
2006-02-09 10:00:00,32.64,32.75,32.64,32.72,153700.0,18.4679,18.5302,18.4679,18.5132,153700.0
2006-02-09 10:30:00,32.72,32.75,32.67,32.73,291700.0,18.5132,18.5302,18.4849,18.5188,291700.0
2006-02-09 11:00:00,32.73,32.75,32.69,32.7,128600.0,18.5188,18.5302,18.4962,18.5019,128600.0
2006-02-09 11:30:00,32.7,32.71,32.66,32.67,45800.0,18.5019,18.5075,18.4792,18.4849,45800.0
2006-02-09 12:00:00,32.67,32.69,32.65,32.69,66400.0,18.4849,18.4962,18.4736,18.4962,66400.0
2006-02-09 12:30:00,32.69,32.7,32.68,32.68,52500.0,18.4962,18.5019,18.4905,18.4905,52500.0
2006-02-09 13:00:00,32.68,32.73,32.68,32.7,146700.0,18.4905,18.5188,18.4905,18.5019,146700.0
2006-02-09 13:30:00,32.7,32.74,32.69,32.74,103200.0,18.5019,18.5245,18.4962,18.5245,103200.0
2006-02-09 14:00:00,32.73,32.74,32.7,32.73,112900.0,18.5188,18.5245,18.5019,18.5188,112900.0
2006-02-09 14:30:00,32.73,32.8,32.73,32.73,116900.0,18.5188,18.5584,18.5188,18.5188,116900.0
2006-02-09 15:00:00,32.73,32.74,32.61,32.61,104700.0,18.5188,18.5245,18.4509,18.4509,104700.0
2006-02-09 15:30:00,32.61,32.67,32.57,32.65,161000.0,18.4509,18.4849,18.4283,18.4736,161000.0
2006-02-10 09:30:00,32.7,33.39,32.7,33.35,655600.0,18.5019,18.8923,18.5019,18.8696,655600.0
2006-02-10 10:00:00,33.36,33.6,33.22,33.29,375000.0,18.8753,19.0111,18.7961,18.8357,375000.0
2006-02-10 10:30:00,33.29,33.29,33.11,33.12,301500.0,18.8357,18.8357,18.7338,18.7395,301500.0
2006-02-10 11:00:00,33.13,33.26,33.12,33.2,272400.0,18.7452,18.8187,18.7395,18.7848,272400.0
2006-02-10 11:30:00,33.21,33.22,33.17,33.22,220400.0,18.7904,18.7961,18.7678,18.7961,220400.0
2006-02-10 12:00:00,33.21,33.52,33.21,33.49,210900.0,18.7904,18.9658,18.7904,18.9488,210900.0
2006-02-10 12:30:00,33.49,33.55,33.42,33.48,217700.0,18.9488,18.9828,18.9092,18.9432,217700.0
2006-02-10 13:00:00,33.48,33.57,33.46,33.54,262000.0,18.9432,18.9941,18.9319,18.9771,262000.0
2006-02-10 13:30:00,33.53,33.67,33.49,33.49,335800.0,18.9715,19.0507,18.9488,18.9488,335800.0
2006-02-10 14:00:00,33.49,33.65,33.43,33.6,226300.0,18.9488,19.0394,18.9149,19.0111,226300.0
2006-02-10 14:30:00,33.61,33.75,33.61,33.73,202400.0,19.0167,19.096,19.0167,19.0846,202400.0
2006-02-10 15:00:00,33.74,33.9,33.68,33.69,388600.0,19.0903,19.1808,19.0564,19.062,388600.0
2006-02-10 15:30:00,33.68,33.7,33.57,33.59,337400.0,19.0564,19.0677,18.9941,19.0054,337400.0
2006-02-13 09:30:00,33.48,33.49,33.24,33.24,166500.0,18.9432,18.9488,18.8074,18.8074,166500.0
2006-02-13 10:00:00,33.24,33.38,33.13,33.36,129100.0,18.8074,18.8866,18.7452,18.8753,129100.0
2006-02-13 10:30:00,33.35,33.42,33.17,33.21,150000.0,18.8696,18.9092,18.7678,18.7904,150000.0
2006-02-13 11:00:00,33.21,33.33,33.2,33.32,209300.0,18.7904,18.8583,18.7848,18.8527,209300.0
2006-02-13 11:30:00,33.33,33.33,33.24,33.28,127300.0,18.8583,18.8583,18.8074,18.83,127300.0
2006-02-13 12:00:00,33.29,33.34,33.28,33.33,52000.0,18.8357,18.864,18.83,18.8583,52000.0
2006-02-13 12:30:00,33.33,33.35,33.26,33.32,155800.0,18.8583,18.8696,18.8187,18.8527,155800.0
2006-02-13 13:00:00,33.32,33.34,33.26,33.3,111900.0,18.8527,18.864,18.8187,18.8413,111900.0
2006-02-13 13:30:00,33.31,33.33,33.25,33.28,130100.0,18.847,18.8583,18.8131,18.83,130100.0
2006-02-13 14:00:00,33.27,33.28,33.14,33.15,161700.0,18.8244,18.83,18.7508,18.7565,161700.0
2006-02-13 14:30:00,33.14,33.2,33.1,33.13,114600.0,18.7508,18.7848,18.7282,18.7452,114600.0
2006-02-13 15:00:00,33.11,33.13,32.83,32.98,290100.0,18.7338,18.7452,18.5754,18.6603,290100.0
2006-02-13 15:30:00,32.98,33.17,32.97,33.08,477500.0,18.6603,18.7678,18.6546,18.7169,477500.0
2006-02-14 09:30:00,33.92,33.94,33.55,33.75,722800.0,19.1921,19.2035,18.9828,19.096,722800.0
2006-02-14 10:00:00,33.75,33.93,33.67,33.79,395700.0,19.096,19.1978,19.0507,19.1186,395700.0
2006-02-14 10:30:00,33.79,33.8,33.7,33.77,229000.0,19.1186,19.1242,19.0677,19.1073,229000.0
2006-02-14 11:00:00,33.76,33.79,33.71,33.78,336500.0,19.1016,19.1186,19.0733,19.1129,336500.0
2006-02-14 11:30:00,33.79,33.84,33.78,33.8,380800.0,19.1186,19.1469,19.1129,19.1242,380800.0
2006-02-14 12:00:00,33.8,33.81,33.62,33.69,285400.0,19.1242,19.1299,19.0224,19.062,285400.0
2006-02-14 12:30:00,33.7,33.72,33.64,33.64,408200.0,19.0677,19.079,19.0337,19.0337,408200.0
2006-02-14 13:00:00,33.64,33.66,33.63,33.64,176400.0,19.0337,19.045,19.0281,19.0337,176400.0
2006-02-14 13:30:00,33.64,33.65,33.53,33.62,245500.0,19.0337,19.0394,18.9715,19.0224,245500.0
2006-02-14 14:00:00,33.61,33.65,33.55,33.64,278100.0,19.0167,19.0394,18.9828,19.0337,278100.0
2006-02-14 14:30:00,33.63,33.64,33.55,33.56,360100.0,19.0281,19.0337,18.9828,18.9885,360100.0
2006-02-14 15:00:00,33.56,33.57,33.44,33.51,549700.0,18.9885,18.9941,18.9206,18.9602,549700.0
2006-02-14 15:30:00,33.51,33.51,33.43,33.45,386600.0,18.9602,18.9602,18.9149,18.9262,386600.0
2006-02-15 09:30:00,33.38,33.45,33.19,33.23,246400.0,18.8866,18.9262,18.7791,18.8017,246400.0
2006-02-15 10:00:00,33.22,33.26,33.1,33.2,201200.0,18.7961,18.8187,18.7282,18.7848,201200.0
2006-02-15 10:30:00,33.2,33.28,33.12,33.15,133600.0,18.7848,18.83,18.7395,18.7565,133600.0
2006-02-15 11:00:00,33.15,33.2,33.12,33.19,175800.0,18.7565,18.7848,18.7395,18.7791,175800.0
2006-02-15 11:30:00,33.19,33.3,33.18,33.3,142400.0,18.7791,18.8413,18.7734,18.8413,142400.0
2006-02-15 12:00:00,33.3,33.41,33.3,33.37,136800.0,18.8413,18.9036,18.8413,18.881,136800.0
2006-02-15 12:30:00,33.36,33.49,33.36,33.49,365000.0,18.8753,18.9488,18.8753,18.9488,365000.0
2006-02-15 13:00:00,33.49,33.57,33.47,33.48,308100.0,18.9488,18.9941,18.9375,18.9432,308100.0
2006-02-15 13:30:00,33.47,33.56,33.47,33.52,666600.0,18.9375,18.9885,18.9375,18.9658,666600.0
2006-02-15 14:00:00,33.52,33.54,33.44,33.47,164800.0,18.9658,18.9771,18.9206,18.9375,164800.0
2006-02-15 14:30:00,33.46,33.5,33.44,33.48,211700.0,18.9319,18.9545,18.9206,18.9432,211700.0
2006-02-15 15:00:00,33.47,33.58,33.47,33.53,626400.0,18.9375,18.9998,18.9375,18.9715,626400.0
2006-02-15 15:30:00,33.52,33.54,33.49,33.53,702800.0,18.9658,18.9771,18.9488,18.9715,702800.0
2006-02-16 09:30:00,33.6,33.64,33.43,33.57,181600.0,19.0111,19.0337,18.9149,18.9941,181600.0
2006-02-16 10:00:00,33.61,33.64,33.53,33.6,176800.0,19.0167,19.0337,18.9715,19.0111,176800.0
2006-02-16 10:30:00,33.6,33.69,33.58,33.64,193200.0,19.0111,19.062,18.9998,19.0337,193200.0
2006-02-16 11:00:00,33.65,33.65,33.62,33.64,385200.0,19.0394,19.0394,19.0224,19.0337,385200.0
2006-02-16 11:30:00,33.65,33.67,33.59,33.65,278100.0,19.0394,19.0507,19.0054,19.0394,278100.0
2006-02-16 12:00:00,33.64,33.66,33.64,33.66,211000.0,19.0337,19.045,19.0337,19.045,211000.0
2006-02-16 12:30:00,33.65,33.66,33.63,33.65,84000.0,19.0394,19.045,19.0281,19.0394,84000.0
2006-02-16 13:00:00,33.65,33.66,33.63,33.65,62500.0,19.0394,19.045,19.0281,19.0394,62500.0
2006-02-16 13:30:00,33.64,33.66,33.64,33.66,103100.0,19.0337,19.045,19.0337,19.045,103100.0
2006-02-16 14:00:00,33.66,33.74,33.65,33.69,224400.0,19.045,19.0903,19.0394,19.062,224400.0
2006-02-16 14:30:00,33.69,33.71,33.69,33.7,313400.0,19.062,19.0733,19.062,19.0677,313400.0
2006-02-16 15:00:00,33.7,33.78,33.5,33.67,269500.0,19.0677,19.1129,18.9545,19.0507,269500.0
2006-02-16 15:30:00,33.66,33.76,33.66,33.76,182200.0,19.045,19.1016,19.045,19.1016,182200.0
2006-02-17 09:30:00,33.75,33.81,33.61,33.64,330500.0,19.096,19.1299,19.0167,19.0337,330500.0
2006-02-17 10:00:00,33.65,33.72,33.56,33.7,189200.0,19.0394,19.079,18.9885,19.0677,189200.0
2006-02-17 10:30:00,33.69,33.74,33.68,33.7,122800.0,19.062,19.0903,19.0564,19.0677,122800.0
2006-02-17 11:00:00,33.69,33.78,33.69,33.77,176000.0,19.062,19.1129,19.062,19.1073,176000.0
2006-02-17 11:30:00,33.77,33.78,33.7,33.73,218700.0,19.1073,19.1129,19.0677,19.0846,218700.0
2006-02-17 12:00:00,33.74,33.76,33.74,33.75,198000.0,19.0903,19.1016,19.0903,19.096,198000.0
2006-02-17 12:30:00,33.76,33.76,33.75,33.76,90400.0,19.1016,19.1016,19.096,19.1016,90400.0
2006-02-17 13:00:00,33.75,33.76,33.75,33.76,108800.0,19.096,19.1016,19.096,19.1016,108800.0
2006-02-17 13:30:00,33.75,33.76,33.7,33.75,138100.0,19.096,19.1016,19.0677,19.096,138100.0
2006-02-17 14:00:00,33.75,33.8,33.74,33.8,158100.0,19.096,19.1242,19.0903,19.1242,158100.0
2006-02-17 14:30:00,33.8,33.84,33.79,33.84,153300.0,19.1242,19.1469,19.1186,19.1469,153300.0
2006-02-17 15:00:00,33.84,33.85,33.81,33.84,166500.0,19.1469,19.1525,19.1299,19.1469,166500.0
2006-02-17 15:30:00,33.83,33.86,33.83,33.85,278500.0,19.1412,19.1582,19.1412,19.1525,278500.0
2006-02-21 09:30:00,33.85,33.95,33.77,33.92,175600.0,19.1525,19.2091,19.1073,19.1921,175600.0
2006-02-21 10:00:00,33.92,33.95,33.85,33.9,194700.0,19.1921,19.2091,19.1525,19.1808,194700.0
2006-02-21 10:30:00,33.9,34.0,33.89,33.95,326000.0,19.1808,19.2374,19.1752,19.2091,326000.0
2006-02-21 11:00:00,33.95,34.0,33.95,33.98,156800.0,19.2091,19.2374,19.2091,19.2261,156800.0
2006-02-21 11:30:00,33.98,34.0,33.97,33.98,106800.0,19.2261,19.2374,19.2204,19.2261,106800.0
2006-02-21 12:00:00,33.98,34.0,33.97,34.0,103500.0,19.2261,19.2374,19.2204,19.2374,103500.0
2006-02-21 12:30:00,33.99,34.0,33.98,33.99,75400.0,19.2318,19.2374,19.2261,19.2318,75400.0
2006-02-21 13:00:00,34.0,34.13,33.99,34.1,236400.0,19.2374,19.311,19.2318,19.294,236400.0
2006-02-21 13:30:00,34.1,34.14,34.07,34.07,161700.0,19.294,19.3166,19.277,19.277,161700.0
2006-02-21 14:00:00,34.06,34.12,33.95,33.96,166100.0,19.2714,19.3053,19.2091,19.2148,166100.0
2006-02-21 14:30:00,33.95,34.01,33.9,33.9,135800.0,19.2091,19.2431,19.1808,19.1808,135800.0
2006-02-21 15:00:00,33.9,33.99,33.89,33.98,111200.0,19.1808,19.2318,19.1752,19.2261,111200.0
2006-02-21 15:30:00,33.97,33.99,33.87,33.89,178400.0,19.2204,19.2318,19.1639,19.1752,178400.0
2006-02-22 09:30:00,34.0,34.13,33.95,34.02,121600.0,19.2374,19.311,19.2091,19.2487,121600.0
2006-02-22 10:00:00,34.02,34.07,33.97,34.06,77300.0,19.2487,19.277,19.2204,19.2714,77300.0
2006-02-22 10:30:00,34.05,34.06,33.99,34.04,75800.0,19.2657,19.2714,19.2318,19.26,75800.0
2006-02-22 11:00:00,34.03,34.11,34.02,34.07,81900.0,19.2544,19.2996,19.2487,19.277,81900.0
2006-02-22 11:30:00,34.08,34.13,34.07,34.1,83100.0,19.2827,19.311,19.277,19.294,83100.0
2006-02-22 12:00:00,34.1,34.14,34.06,34.1,107500.0,19.294,19.3166,19.2714,19.294,107500.0
2006-02-22 12:30:00,34.08,34.14,34.06,34.11,66200.0,19.2827,19.3166,19.2714,19.2996,66200.0
2006-02-22 13:00:00,34.11,34.12,34.08,34.11,64300.0,19.2996,19.3053,19.2827,19.2996,64300.0
2006-02-22 13:30:00,34.11,34.11,34.06,34.09,69300.0,19.2996,19.2996,19.2714,19.2883,69300.0
2006-02-22 14:00:00,34.1,34.14,34.09,34.14,99400.0,19.294,19.3166,19.2883,19.3166,99400.0
2006-02-22 14:30:00,34.13,34.15,34.11,34.15,127100.0,19.311,19.3223,19.2996,19.3223,127100.0
2006-02-22 15:00:00,34.14,34.2,34.13,34.18,241700.0,19.3166,19.3506,19.311,19.3393,241700.0
2006-02-22 15:30:00,34.18,34.21,34.13,34.13,342000.0,19.3393,19.3562,19.311,19.311,342000.0
2006-02-23 09:30:00,34.13,34.15,34.05,34.13,166700.0,19.311,19.3223,19.2657,19.311,166700.0
2006-02-23 10:00:00,34.13,34.15,34.09,34.14,88500.0,19.311,19.3223,19.2883,19.3166,88500.0
2006-02-23 10:30:00,34.14,34.18,34.08,34.14,89800.0,19.3166,19.3393,19.2827,19.3166,89800.0
2006-02-23 11:00:00,34.15,34.18,34.1,34.18,121700.0,19.3223,19.3393,19.294,19.3393,121700.0
2006-02-23 11:30:00,34.19,34.19,34.06,34.06,85500.0,19.3449,19.3449,19.2714,19.2714,85500.0
2006-02-23 12:00:00,34.08,34.12,34.05,34.11,222900.0,19.2827,19.3053,19.2657,19.2996,222900.0
2006-02-23 12:30:00,34.11,34.19,34.1,34.12,158700.0,19.2996,19.3449,19.294,19.3053,158700.0
2006-02-23 13:00:00,34.11,34.18,34.07,34.17,48900.0,19.2996,19.3393,19.277,19.3336,48900.0
2006-02-23 13:30:00,34.16,34.2,34.15,34.19,57100.0,19.3279,19.3506,19.3223,19.3449,57100.0
2006-02-23 14:00:00,34.19,34.2,34.12,34.18,85400.0,19.3449,19.3506,19.3053,19.3393,85400.0
2006-02-23 14:30:00,34.18,34.2,34.08,34.08,92400.0,19.3393,19.3506,19.2827,19.2827,92400.0
2006-02-23 15:00:00,34.1,34.15,34.02,34.06,147400.0,19.294,19.3223,19.2487,19.2714,147400.0
2006-02-23 15:30:00,34.05,34.07,33.92,33.98,1196700.0,19.2657,19.277,19.1921,19.2261,1196700.0
2006-02-24 09:30:00,34.05,34.09,33.96,34.0,109500.0,19.2657,19.2883,19.2148,19.2374,109500.0
2006-02-24 10:00:00,34.0,34.01,33.78,33.78,139400.0,19.2374,19.2431,19.1129,19.1129,139400.0
2006-02-24 10:30:00,33.76,33.85,33.71,33.76,181400.0,19.1016,19.1525,19.0733,19.1016,181400.0
2006-02-24 11:00:00,33.76,33.8,33.74,33.75,141900.0,19.1016,19.1242,19.0903,19.096,141900.0
2006-02-24 11:30:00,33.74,33.8,33.74,33.79,80300.0,19.0903,19.1242,19.0903,19.1186,80300.0
2006-02-24 12:00:00,33.8,33.91,33.76,33.9,106000.0,19.1242,19.1865,19.1016,19.1808,106000.0
2006-02-24 12:30:00,33.9,33.95,33.88,33.93,95900.0,19.1808,19.2091,19.1695,19.1978,95900.0
2006-02-24 13:00:00,33.93,33.94,33.79,33.8,60200.0,19.1978,19.2035,19.1186,19.1242,60200.0
2006-02-24 13:30:00,33.8,33.8,33.74,33.77,125800.0,19.1242,19.1242,19.0903,19.1073,125800.0
2006-02-24 14:00:00,33.77,33.86,33.76,33.8,86700.0,19.1073,19.1582,19.1016,19.1242,86700.0
2006-02-24 14:30:00,33.8,33.94,33.8,33.93,75800.0,19.1242,19.2035,19.1242,19.1978,75800.0
2006-02-24 15:00:00,33.92,33.95,33.84,33.84,133400.0,19.1921,19.2091,19.1469,19.1469,133400.0
2006-02-24 15:30:00,33.84,33.96,33.8,33.92,167800.0,19.1469,19.2148,19.1242,19.1921,167800.0
2006-02-27 09:30:00,33.8,33.85,33.7,33.77,248600.0,19.1242,19.1525,19.0677,19.1073,248600.0
2006-02-27 10:00:00,33.75,33.88,33.75,33.85,179700.0,19.096,19.1695,19.096,19.1525,179700.0
2006-02-27 10:30:00,33.85,33.95,33.84,33.92,59900.0,19.1525,19.2091,19.1469,19.1921,59900.0
2006-02-27 11:00:00,33.92,33.95,33.84,33.85,130600.0,19.1921,19.2091,19.1469,19.1525,130600.0
2006-02-27 11:30:00,33.85,33.85,33.79,33.84,170200.0,19.1525,19.1525,19.1186,19.1469,170200.0
2006-02-27 12:00:00,33.84,33.96,33.82,33.9,186800.0,19.1469,19.2148,19.1356,19.1808,186800.0
2006-02-27 12:30:00,33.9,33.95,33.89,33.93,185200.0,19.1808,19.2091,19.1752,19.1978,185200.0
2006-02-27 13:00:00,33.93,33.95,33.93,33.94,89700.0,19.1978,19.2091,19.1978,19.2035,89700.0
2006-02-27 13:30:00,33.94,33.95,33.91,33.91,107600.0,19.2035,19.2091,19.1865,19.1865,107600.0
2006-02-27 14:00:00,33.91,33.94,33.86,33.94,95800.0,19.1865,19.2035,19.1582,19.2035,95800.0
2006-02-27 14:30:00,33.94,33.95,33.91,33.95,122600.0,19.2035,19.2091,19.1865,19.2091,122600.0
2006-02-27 15:00:00,33.94,33.98,33.94,33.97,139800.0,19.2035,19.2261,19.2035,19.2204,139800.0
2006-02-27 15:30:00,33.96,33.97,33.83,33.87,151600.0,19.2148,19.2204,19.1412,19.1639,151600.0
2006-02-28 09:30:00,33.7,33.81,33.7,33.77,219600.0,19.0677,19.1299,19.0677,19.1073,219600.0
2006-02-28 10:00:00,33.76,33.78,33.65,33.72,173600.0,19.1016,19.1129,19.0394,19.079,173600.0
2006-02-28 10:30:00,33.72,33.72,33.46,33.47,196600.0,19.079,19.079,18.9319,18.9375,196600.0
2006-02-28 11:00:00,33.46,33.51,33.43,33.5,79800.0,18.9319,18.9602,18.9149,18.9545,79800.0
2006-02-28 11:30:00,33.5,33.57,33.5,33.55,70500.0,18.9545,18.9941,18.9545,18.9828,70500.0
2006-02-28 12:00:00,33.54,33.55,33.43,33.44,101100.0,18.9771,18.9828,18.9149,18.9206,101100.0
2006-02-28 12:30:00,33.44,33.5,33.43,33.49,70300.0,18.9206,18.9545,18.9149,18.9488,70300.0
2006-02-28 13:00:00,33.5,33.5,33.44,33.46,76100.0,18.9545,18.9545,18.9206,18.9319,76100.0
2006-02-28 13:30:00,33.46,33.5,33.43,33.43,69500.0,18.9319,18.9545,18.9149,18.9149,69500.0
2006-02-28 14:00:00,33.44,33.44,33.32,33.39,99500.0,18.9206,18.9206,18.8527,18.8923,99500.0
2006-02-28 14:30:00,33.39,33.44,33.38,33.41,61300.0,18.8923,18.9206,18.8866,18.9036,61300.0
2006-02-28 15:00:00,33.41,33.45,33.36,33.43,128900.0,18.9036,18.9262,18.8753,18.9149,128900.0
2006-02-28 15:30:00,33.44,33.44,33.25,33.27,410800.0,18.9206,18.9206,18.8131,18.8244,410800.0
2006-03-01 09:30:00,33.32,33.37,33.26,33.34,96600.0,18.8527,18.881,18.8187,18.864,96600.0
2006-03-01 10:00:00,33.34,33.41,33.31,33.39,115700.0,18.864,18.9036,18.847,18.8923,115700.0
2006-03-01 10:30:00,33.39,33.5,33.38,33.47,60500.0,18.8923,18.9545,18.8866,18.9375,60500.0
2006-03-01 11:00:00,33.48,33.48,33.34,33.43,77300.0,18.9432,18.9432,18.864,18.9149,77300.0
2006-03-01 11:30:00,33.42,33.49,33.39,33.48,82500.0,18.9092,18.9488,18.8923,18.9432,82500.0
2006-03-01 12:00:00,33.49,33.58,33.48,33.57,301900.0,18.9488,18.9998,18.9432,18.9941,301900.0
2006-03-01 12:30:00,33.58,33.66,33.55,33.63,239100.0,18.9998,19.045,18.9828,19.0281,239100.0
2006-03-01 13:00:00,33.64,33.69,33.59,33.68,156300.0,19.0337,19.062,19.0054,19.0564,156300.0
2006-03-01 13:30:00,33.67,33.76,33.66,33.76,370500.0,19.0507,19.1016,19.045,19.1016,370500.0
2006-03-01 14:00:00,33.76,33.79,33.69,33.71,338100.0,19.1016,19.1186,19.062,19.0733,338100.0
2006-03-01 14:30:00,33.7,33.76,33.69,33.74,166900.0,19.0677,19.1016,19.062,19.0903,166900.0
2006-03-01 15:00:00,33.74,33.81,33.73,33.78,388100.0,19.0903,19.1299,19.0846,19.1129,388100.0
2006-03-01 15:30:00,33.78,33.8,33.67,33.7,330000.0,19.1129,19.1242,19.0507,19.0677,330000.0
2006-03-02 09:30:00,33.4,33.45,33.21,33.28,206000.0,19.0217,19.0502,18.9135,18.9534,206000.0
2006-03-02 10:00:00,33.26,33.37,33.25,33.36,157400.0,18.942,19.0046,18.9363,18.9989,157400.0
2006-03-02 10:30:00,33.36,33.49,33.3,33.45,109000.0,18.9989,19.073,18.9647,19.0502,109000.0
2006-03-02 11:00:00,33.45,33.51,33.44,33.47,141800.0,19.0502,19.0843,19.0445,19.0616,141800.0
2006-03-02 11:30:00,33.47,33.49,33.43,33.47,84300.0,19.0616,19.073,19.0388,19.0616,84300.0
2006-03-02 12:00:00,33.47,33.48,33.3,33.34,202700.0,19.0616,19.0673,18.9647,18.9875,202700.0
2006-03-02 12:30:00,33.35,33.45,33.33,33.43,103700.0,18.9932,19.0502,18.9818,19.0388,103700.0
2006-03-02 13:00:00,33.43,33.48,33.41,33.42,110100.0,19.0388,19.0673,19.0274,19.0331,110100.0
2006-03-02 13:30:00,33.41,33.45,33.41,33.44,77000.0,19.0274,19.0502,19.0274,19.0445,77000.0
2006-03-02 14:00:00,33.44,33.47,33.42,33.45,116700.0,19.0445,19.0616,19.0331,19.0502,116700.0
2006-03-02 14:30:00,33.45,33.52,33.45,33.52,157500.0,19.0502,19.09,19.0502,19.09,157500.0
2006-03-02 15:00:00,33.52,33.6,33.51,33.53,283700.0,19.09,19.1356,19.0843,19.0957,283700.0
2006-03-02 15:30:00,33.52,33.61,33.5,33.59,233700.0,19.09,19.1413,19.0786,19.1299,233700.0
2006-03-03 09:30:00,33.6,33.7,33.42,33.45,130100.0,19.1356,19.1926,19.0331,19.0502,130100.0
2006-03-03 10:00:00,33.46,33.52,33.37,33.52,122600.0,19.0559,19.09,19.0046,19.09,122600.0
2006-03-03 10:30:00,33.54,33.56,33.45,33.46,270500.0,19.1014,19.1128,19.0502,19.0559,270500.0
2006-03-03 11:00:00,33.47,33.5,33.41,33.43,99600.0,19.0616,19.0786,19.0274,19.0388,99600.0
2006-03-03 11:30:00,33.42,33.56,32.5,33.54,111800.0,19.0331,19.1128,18.5091,19.1014,111800.0
2006-03-03 12:00:00,33.54,33.6,33.5,33.58,599800.0,19.1014,19.1356,19.0786,19.1242,599800.0
2006-03-03 12:30:00,33.58,33.6,33.49,33.49,181500.0,19.1242,19.1356,19.073,19.073,181500.0
2006-03-03 13:00:00,33.49,33.57,33.48,33.53,104100.0,19.073,19.1185,19.0673,19.0957,104100.0
2006-03-03 13:30:00,33.53,33.6,33.52,33.57,187400.0,19.0957,19.1356,19.09,19.1185,187400.0
2006-03-03 14:00:00,33.57,33.57,33.49,33.5,80000.0,19.1185,19.1185,19.073,19.0786,80000.0
2006-03-03 14:30:00,33.49,33.57,33.48,33.54,99100.0,19.073,19.1185,19.0673,19.1014,99100.0
2006-03-03 15:00:00,33.52,33.55,33.47,33.5,107400.0,19.09,19.1071,19.0616,19.0786,107400.0
2006-03-03 15:30:00,33.5,33.53,33.34,33.36,273000.0,19.0786,19.0957,18.9875,18.9989,273000.0
2006-03-06 09:30:00,33.48,33.49,33.34,33.39,114100.0,19.0673,19.073,18.9875,19.016,114100.0
2006-03-06 10:00:00,33.4,33.47,33.38,33.47,357200.0,19.0217,19.0616,19.0103,19.0616,357200.0
2006-03-06 10:30:00,33.47,33.54,33.4,33.54,119000.0,19.0616,19.1014,19.0217,19.1014,119000.0
2006-03-06 11:00:00,33.54,33.59,33.5,33.57,120800.0,19.1014,19.1299,19.0786,19.1185,120800.0
2006-03-06 11:30:00,33.57,33.57,33.5,33.52,75700.0,19.1185,19.1185,19.0786,19.09,75700.0
2006-03-06 12:00:00,33.51,33.52,33.47,33.47,36400.0,19.0843,19.09,19.0616,19.0616,36400.0
2006-03-06 12:30:00,33.47,33.5,33.43,33.46,53500.0,19.0616,19.0786,19.0388,19.0559,53500.0
2006-03-06 13:00:00,33.46,33.49,33.44,33.44,103500.0,19.0559,19.073,19.0445,19.0445,103500.0
2006-03-06 13:30:00,33.44,33.45,33.27,33.33,137600.0,19.0445,19.0502,18.9477,18.9818,137600.0
2006-03-06 14:00:00,33.33,33.35,33.2,33.24,165600.0,18.9818,18.9932,18.9078,18.9306,165600.0
2006-03-06 14:30:00,33.23,33.3,33.2,33.28,75200.0,18.9249,18.9647,18.9078,18.9534,75200.0
2006-03-06 15:00:00,33.26,33.37,33.25,33.36,211000.0,18.942,19.0046,18.9363,18.9989,211000.0
2006-03-06 15:30:00,33.36,33.38,33.28,33.35,233000.0,18.9989,19.0103,18.9534,18.9932,233000.0
2006-03-07 09:30:00,33.31,33.48,33.31,33.44,141200.0,18.9704,19.0673,18.9704,19.0445,141200.0
2006-03-07 10:00:00,33.44,33.68,33.44,33.65,276200.0,19.0445,19.1812,19.0445,19.1641,276200.0
2006-03-07 10:30:00,33.65,33.69,33.58,33.6,212700.0,19.1641,19.1869,19.1242,19.1356,212700.0
2006-03-07 11:00:00,33.6,33.7,33.55,33.69,75500.0,19.1356,19.1926,19.1071,19.1869,75500.0
2006-03-07 11:30:00,33.7,33.7,33.61,33.62,207000.0,19.1926,19.1926,19.1413,19.147,207000.0
2006-03-07 12:00:00,33.62,33.66,33.6,33.65,173700.0,19.147,19.1698,19.1356,19.1641,173700.0
2006-03-07 12:30:00,33.65,33.7,33.59,33.6,273200.0,19.1641,19.1926,19.1299,19.1356,273200.0
2006-03-07 13:00:00,33.59,33.63,33.54,33.63,83500.0,19.1299,19.1527,19.1014,19.1527,83500.0
2006-03-07 13:30:00,33.63,33.7,33.61,33.66,734800.0,19.1527,19.1926,19.1413,19.1698,734800.0
2006-03-07 14:00:00,33.66,33.7,33.63,33.67,263400.0,19.1698,19.1926,19.1527,19.1755,263400.0
2006-03-07 14:30:00,33.66,33.74,33.62,33.66,146400.0,19.1698,19.2153,19.147,19.1698,146400.0
2006-03-07 15:00:00,33.65,33.67,33.62,33.67,80700.0,19.1641,19.1755,19.147,19.1755,80700.0
2006-03-07 15:30:00,33.67,33.73,33.64,33.69,281700.0,19.1755,19.2096,19.1584,19.1869,281700.0
2006-03-08 09:30:00,33.74,33.76,33.65,33.74,239000.0,19.2153,19.2267,19.1641,19.2153,239000.0
2006-03-08 10:00:00,33.72,33.79,33.59,33.78,310700.0,19.2039,19.2438,19.1299,19.2381,310700.0
2006-03-08 10:30:00,33.79,33.92,33.77,33.79,176300.0,19.2438,19.3178,19.2324,19.2438,176300.0
2006-03-08 11:00:00,33.8,33.85,33.75,33.82,484100.0,19.2495,19.278,19.221,19.2609,484100.0
2006-03-08 11:30:00,33.82,33.85,33.78,33.81,503400.0,19.2609,19.278,19.2381,19.2552,503400.0
2006-03-08 12:00:00,33.81,33.9,33.79,33.9,287700.0,19.2552,19.3065,19.2438,19.3065,287700.0
2006-03-08 12:30:00,33.89,33.97,33.85,33.95,293000.0,19.3008,19.3463,19.278,19.3349,293000.0
2006-03-08 13:00:00,33.96,34.04,33.95,34.02,434600.0,19.3406,19.3862,19.3349,19.3748,434600.0
2006-03-08 13:30:00,34.02,34.04,34.01,34.03,72800.0,19.3748,19.3862,19.3691,19.3805,72800.0
2006-03-08 14:00:00,34.03,34.05,33.95,33.96,213900.0,19.3805,19.3919,19.3349,19.3406,213900.0
2006-03-08 14:30:00,33.95,34.04,33.95,33.98,213900.0,19.3349,19.3862,19.3349,19.352,213900.0
2006-03-08 15:00:00,33.97,34.03,33.91,34.03,130300.0,19.3463,19.3805,19.3121,19.3805,130300.0
2006-03-08 15:30:00,34.03,34.03,33.94,33.94,346000.0,19.3805,19.3805,19.3292,19.3292,346000.0
2006-03-09 09:30:00,34.0,34.1,33.94,34.09,107100.0,19.3634,19.4204,19.3292,19.4147,107100.0
2006-03-09 10:00:00,34.1,34.21,34.1,34.2,527800.0,19.4204,19.483,19.4204,19.4773,527800.0
2006-03-09 10:30:00,34.2,34.2,33.93,33.93,158000.0,19.4773,19.4773,19.3235,19.3235,158000.0
2006-03-09 11:00:00,33.92,34.04,33.92,34.03,52100.0,19.3178,19.3862,19.3178,19.3805,52100.0
2006-03-09 11:30:00,34.03,34.09,34.03,34.08,102800.0,19.3805,19.4147,19.3805,19.409,102800.0
2006-03-09 12:00:00,34.09,34.1,33.94,33.96,349400.0,19.4147,19.4204,19.3292,19.3406,349400.0
2006-03-09 12:30:00,33.95,33.95,33.71,33.71,228900.0,19.3349,19.3349,19.1982,19.1982,228900.0
2006-03-09 13:00:00,33.71,33.75,33.62,33.62,98600.0,19.1982,19.221,19.147,19.147,98600.0
2006-03-09 13:30:00,33.62,33.72,33.62,33.71,119000.0,19.147,19.2039,19.147,19.1982,119000.0
2006-03-09 14:00:00,33.69,33.73,33.65,33.73,90400.0,19.1869,19.2096,19.1641,19.2096,90400.0
2006-03-09 14:30:00,33.74,33.77,33.66,33.68,126200.0,19.2153,19.2324,19.1698,19.1812,126200.0
2006-03-09 15:00:00,33.67,33.68,33.58,33.63,157800.0,19.1755,19.1812,19.1242,19.1527,157800.0
2006-03-09 15:30:00,33.63,33.71,33.63,33.67,185200.0,19.1527,19.1982,19.1527,19.1755,185200.0
2006-03-10 09:30:00,33.66,33.9,33.65,33.8,94600.0,19.1698,19.3065,19.1641,19.2495,94600.0
2006-03-10 10:00:00,33.8,33.8,33.68,33.73,181500.0,19.2495,19.2495,19.1812,19.2096,181500.0
2006-03-10 10:30:00,33.73,33.92,33.69,33.89,122900.0,19.2096,19.3178,19.1869,19.3008,122900.0
2006-03-10 11:00:00,33.89,33.9,33.78,33.84,183100.0,19.3008,19.3065,19.2381,19.2723,183100.0
2006-03-10 11:30:00,33.84,33.93,33.8,33.9,672100.0,19.2723,19.3235,19.2495,19.3065,672100.0
2006-03-10 12:00:00,33.91,33.98,33.89,33.95,314900.0,19.3121,19.352,19.3008,19.3349,314900.0
2006-03-10 12:30:00,33.95,34.1,33.94,34.08,213400.0,19.3349,19.4204,19.3292,19.409,213400.0
2006-03-10 13:00:00,34.09,34.1,33.96,33.98,93400.0,19.4147,19.4204,19.3406,19.352,93400.0
2006-03-10 13:30:00,33.97,33.97,33.9,33.95,148900.0,19.3463,19.3463,19.3065,19.3349,148900.0
2006-03-10 14:00:00,33.94,33.99,33.9,33.94,119700.0,19.3292,19.3577,19.3065,19.3292,119700.0
2006-03-10 14:30:00,33.94,33.94,33.85,33.86,103600.0,19.3292,19.3292,19.278,19.2837,103600.0
2006-03-10 15:00:00,33.86,33.9,33.8,33.89,210700.0,19.2837,19.3065,19.2495,19.3008,210700.0
2006-03-10 15:30:00,33.89,33.97,33.81,33.87,237900.0,19.3008,19.3463,19.2552,19.2894,237900.0
2006-03-13 09:30:00,33.98,34.04,33.9,33.93,233500.0,19.352,19.3862,19.3065,19.3235,233500.0
2006-03-13 10:00:00,33.93,33.99,33.8,33.8,719900.0,19.3235,19.3577,19.2495,19.2495,719900.0
2006-03-13 10:30:00,33.8,33.94,33.79,33.91,188600.0,19.2495,19.3292,19.2438,19.3121,188600.0
2006-03-13 11:00:00,33.9,33.92,33.86,33.92,89600.0,19.3065,19.3178,19.2837,19.3178,89600.0
2006-03-13 11:30:00,33.92,33.97,33.9,33.92,158500.0,19.3178,19.3463,19.3065,19.3178,158500.0
2006-03-13 12:00:00,33.92,33.95,33.85,33.95,73200.0,19.3178,19.3349,19.278,19.3349,73200.0
2006-03-13 12:30:00,33.95,34.01,33.92,34.0,66900.0,19.3349,19.3691,19.3178,19.3634,66900.0
2006-03-13 13:00:00,33.99,34.0,33.92,33.98,95500.0,19.3577,19.3634,19.3178,19.352,95500.0
2006-03-13 13:30:00,33.98,33.98,33.88,33.96,96400.0,19.352,19.352,19.2951,19.3406,96400.0
2006-03-13 14:00:00,33.95,34.09,33.95,34.06,150900.0,19.3349,19.4147,19.3349,19.3976,150900.0
2006-03-13 14:30:00,34.05,34.12,34.04,34.1,2125400.0,19.3919,19.4317,19.3862,19.4204,2125400.0
2006-03-13 15:00:00,34.11,34.3,34.11,34.29,182000.0,19.4261,19.5343,19.4261,19.5286,182000.0
2006-03-13 15:30:00,34.28,34.29,34.05,34.24,376600.0,19.5229,19.5286,19.3919,19.5001,376600.0
2006-03-14 09:30:00,34.3,34.4,34.2,34.24,135500.0,19.5343,19.5912,19.4773,19.5001,135500.0
2006-03-14 10:00:00,34.25,34.29,34.22,34.24,164300.0,19.5058,19.5286,19.4887,19.5001,164300.0
2006-03-14 10:30:00,34.24,34.3,34.23,34.28,124300.0,19.5001,19.5343,19.4944,19.5229,124300.0
2006-03-14 11:00:00,34.29,34.3,34.17,34.25,138800.0,19.5286,19.5343,19.4602,19.5058,138800.0
2006-03-14 11:30:00,34.26,34.3,34.22,34.24,109000.0,19.5115,19.5343,19.4887,19.5001,109000.0
2006-03-14 12:00:00,34.25,34.33,34.24,34.29,115200.0,19.5058,19.5513,19.5001,19.5286,115200.0
2006-03-14 12:30:00,34.29,34.32,34.27,34.3,140100.0,19.5286,19.5456,19.5172,19.5343,140100.0
2006-03-14 13:00:00,34.31,34.34,34.29,34.32,137000.0,19.54,19.557,19.5286,19.5456,137000.0
2006-03-14 13:30:00,34.33,34.35,34.32,34.33,73300.0,19.5513,19.5627,19.5456,19.5513,73300.0
2006-03-14 14:00:00,34.33,34.4,34.32,34.4,224600.0,19.5513,19.5912,19.5456,19.5912,224600.0
2006-03-14 14:30:00,34.39,34.41,34.36,34.4,105700.0,19.5855,19.5969,19.5684,19.5912,105700.0
2006-03-14 15:00:00,34.41,34.45,34.4,34.43,194300.0,19.5969,19.6197,19.5912,19.6083,194300.0
2006-03-14 15:30:00,34.43,34.48,34.37,34.45,318200.0,19.6083,19.6368,19.5741,19.6197,318200.0
2006-03-15 09:30:00,34.45,34.45,34.41,34.45,175500.0,19.6197,19.6197,19.5969,19.6197,175500.0
2006-03-15 10:00:00,34.45,34.49,34.43,34.45,262300.0,19.6197,19.6425,19.6083,19.6197,262300.0
2006-03-15 10:30:00,34.45,34.47,34.28,34.36,147400.0,19.6197,19.6311,19.5229,19.5684,147400.0
2006-03-15 11:00:00,34.35,34.4,34.31,34.4,118200.0,19.5627,19.5912,19.54,19.5912,118200.0
2006-03-15 11:30:00,34.4,34.41,34.3,34.3,198600.0,19.5912,19.5969,19.5343,19.5343,198600.0
2006-03-15 12:00:00,34.31,34.31,34.26,34.3,63100.0,19.54,19.54,19.5115,19.5343,63100.0
2006-03-15 12:30:00,34.3,34.36,34.29,34.33,55300.0,19.5343,19.5684,19.5286,19.5513,55300.0
2006-03-15 13:00:00,34.34,34.34,34.26,34.28,66400.0,19.557,19.557,19.5115,19.5229,66400.0
2006-03-15 13:30:00,34.29,34.31,34.27,34.31,65400.0,19.5286,19.54,19.5172,19.54,65400.0
2006-03-15 14:00:00,34.31,34.45,34.28,34.43,154900.0,19.54,19.6197,19.5229,19.6083,154900.0
2006-03-15 14:30:00,34.43,34.45,34.35,34.39,107600.0,19.6083,19.6197,19.5627,19.5855,107600.0
2006-03-15 15:00:00,34.4,34.43,34.38,34.38,229500.0,19.5912,19.6083,19.5798,19.5798,229500.0
2006-03-15 15:30:00,34.39,34.42,34.36,34.41,236700.0,19.5855,19.6026,19.5684,19.5969,236700.0
2006-03-16 09:30:00,34.4,34.45,34.38,34.4,140500.0,19.5912,19.6197,19.5798,19.5912,140500.0
2006-03-16 10:00:00,34.43,34.51,34.42,34.48,343400.0,19.6083,19.6539,19.6026,19.6368,343400.0
2006-03-16 10:30:00,34.47,34.55,34.47,34.54,159400.0,19.6311,19.6766,19.6311,19.6709,159400.0
2006-03-16 11:00:00,34.54,34.55,34.44,34.51,380200.0,19.6709,19.6766,19.614,19.6539,380200.0
2006-03-16 11:30:00,34.51,34.59,34.5,34.59,138600.0,19.6539,19.6994,19.6482,19.6994,138600.0
2006-03-16 12:00:00,34.59,34.6,34.54,34.59,80500.0,19.6994,19.7051,19.6709,19.6994,80500.0
2006-03-16 12:30:00,34.6,34.73,34.6,34.66,182300.0,19.7051,19.7791,19.7051,19.7393,182300.0
2006-03-16 13:00:00,34.65,34.65,34.57,34.61,77300.0,19.7336,19.7336,19.688,19.7108,77300.0
2006-03-16 13:30:00,34.6,34.63,34.57,34.6,104100.0,19.7051,19.7222,19.688,19.7051,104100.0
2006-03-16 14:00:00,34.6,34.64,34.59,34.63,60200.0,19.7051,19.7279,19.6994,19.7222,60200.0
2006-03-16 14:30:00,34.63,34.64,34.6,34.62,84700.0,19.7222,19.7279,19.7051,19.7165,84700.0
2006-03-16 15:00:00,34.62,34.64,34.59,34.62,164000.0,19.7165,19.7279,19.6994,19.7165,164000.0
2006-03-16 15:30:00,34.62,34.63,34.6,34.62,183300.0,19.7165,19.7222,19.7051,19.7165,183300.0
2006-03-17 09:30:00,34.48,34.55,34.45,34.5,1110300.0,19.6368,19.6766,19.6197,19.6482,1110300.0
2006-03-17 10:00:00,34.52,34.53,34.36,34.48,165700.0,19.6596,19.6652,19.5684,19.6368,165700.0
2006-03-17 10:30:00,34.48,34.54,34.46,34.48,118000.0,19.6368,19.6709,19.6254,19.6368,118000.0
2006-03-17 11:00:00,34.48,34.55,34.48,34.5,277900.0,19.6368,19.6766,19.6368,19.6482,277900.0
2006-03-17 11:30:00,34.5,34.54,34.48,34.5,315900.0,19.6482,19.6709,19.6368,19.6482,315900.0
2006-03-17 12:00:00,34.5,34.54,34.49,34.51,136300.0,19.6482,19.6709,19.6425,19.6539,136300.0
2006-03-17 12:30:00,34.51,34.54,34.5,34.5,204500.0,19.6539,19.6709,19.6482,19.6482,204500.0
2006-03-17 13:00:00,34.5,34.52,34.48,34.5,79100.0,19.6482,19.6596,19.6368,19.6482,79100.0
2006-03-17 13:30:00,34.5,34.53,34.48,34.52,139700.0,19.6482,19.6652,19.6368,19.6596,139700.0
2006-03-17 14:00:00,34.52,34.54,34.5,34.53,217700.0,19.6596,19.6709,19.6482,19.6652,217700.0
2006-03-17 14:30:00,34.52,34.54,34.51,34.53,119300.0,19.6596,19.6709,19.6539,19.6652,119300.0
2006-03-17 15:00:00,34.53,34.59,34.52,34.58,216800.0,19.6652,19.6994,19.6596,19.6937,216800.0
2006-03-17 15:30:00,34.58,34.59,34.52,34.55,390700.0,19.6937,19.6994,19.6596,19.6766,390700.0
2006-03-20 09:30:00,34.58,34.59,34.42,34.43,484800.0,19.6937,19.6994,19.6026,19.6083,484800.0
2006-03-20 10:00:00,34.43,34.47,34.41,34.42,363500.0,19.6083,19.6311,19.5969,19.6026,363500.0
2006-03-20 10:30:00,34.42,34.47,34.32,34.39,187300.0,19.6026,19.6311,19.5456,19.5855,187300.0
2006-03-20 11:00:00,34.39,34.44,34.34,34.35,150300.0,19.5855,19.614,19.557,19.5627,150300.0
2006-03-20 11:30:00,34.35,34.42,34.31,34.35,122400.0,19.5627,19.6026,19.54,19.5627,122400.0
2006-03-20 12:00:00,34.34,34.36,34.22,34.25,125700.0,19.557,19.5684,19.4887,19.5058,125700.0
2006-03-20 12:30:00,34.26,34.34,34.24,34.3,78700.0,19.5115,19.557,19.5001,19.5343,78700.0
2006-03-20 13:00:00,34.29,34.33,34.29,34.31,64600.0,19.5286,19.5513,19.5286,19.54,64600.0
2006-03-20 13:30:00,34.31,34.37,34.28,34.34,151700.0,19.54,19.5741,19.5229,19.557,151700.0
2006-03-20 14:00:00,34.34,34.43,34.33,34.38,157600.0,19.557,19.6083,19.5513,19.5798,157600.0
2006-03-20 14:30:00,34.38,34.39,34.31,34.34,125700.0,19.5798,19.5855,19.54,19.557,125700.0
2006-03-20 15:00:00,34.33,34.39,34.31,34.31,154400.0,19.5513,19.5855,19.54,19.54,154400.0
2006-03-20 15:30:00,34.32,34.35,34.31,34.31,203500.0,19.5456,19.5627,19.54,19.54,203500.0
2006-03-21 09:30:00,34.35,34.35,34.3,34.34,226300.0,19.5627,19.5627,19.5343,19.557,226300.0
2006-03-21 10:00:00,34.34,34.35,34.24,34.28,84000.0,19.557,19.5627,19.5001,19.5229,84000.0
2006-03-21 10:30:00,34.28,34.31,34.21,34.21,87700.0,19.5229,19.54,19.483,19.483,87700.0
2006-03-21 11:00:00,34.22,34.26,34.19,34.21,119900.0,19.4887,19.5115,19.4716,19.483,119900.0
2006-03-21 11:30:00,34.22,34.32,34.2,34.28,147500.0,19.4887,19.5456,19.4773,19.5229,147500.0
2006-03-21 12:00:00,34.28,34.31,34.23,34.25,105900.0,19.5229,19.54,19.4944,19.5058,105900.0
2006-03-21 12:30:00,34.25,34.29,34.22,34.22,157000.0,19.5058,19.5286,19.4887,19.4887,157000.0
2006-03-21 13:00:00,34.21,34.25,34.18,34.2,134800.0,19.483,19.5058,19.4659,19.4773,134800.0
2006-03-21 13:30:00,34.19,34.23,34.15,34.18,114300.0,19.4716,19.4944,19.4488,19.4659,114300.0
2006-03-21 14:00:00,34.18,34.23,34.17,34.18,878100.0,19.4659,19.4944,19.4602,19.4659,878100.0
2006-03-21 14:30:00,34.19,34.21,34.16,34.18,159700.0,19.4716,19.483,19.4545,19.4659,159700.0
2006-03-21 15:00:00,34.18,34.2,34.13,34.13,213400.0,19.4659,19.4773,19.4374,19.4374,213400.0
2006-03-21 15:30:00,34.13,34.19,34.1,34.15,227900.0,19.4374,19.4716,19.4204,19.4488,227900.0
2006-03-22 09:30:00,34.12,34.27,34.07,34.11,143400.0,19.4317,19.5172,19.4033,19.4261,143400.0
2006-03-22 10:00:00,34.14,34.23,34.12,34.22,98700.0,19.4431,19.4944,19.4317,19.4887,98700.0
2006-03-22 10:30:00,34.21,34.26,34.14,34.2,166800.0,19.483,19.5115,19.4431,19.4773,166800.0
2006-03-22 11:00:00,34.2,34.26,34.2,34.24,420700.0,19.4773,19.5115,19.4773,19.5001,420700.0
2006-03-22 11:30:00,34.24,34.27,34.22,34.23,105600.0,19.5001,19.5172,19.4887,19.4944,105600.0
2006-03-22 12:00:00,34.23,34.25,34.21,34.22,79600.0,19.4944,19.5058,19.483,19.4887,79600.0
2006-03-22 12:30:00,34.22,34.25,34.22,34.24,153300.0,19.4887,19.5058,19.4887,19.5001,153300.0
2006-03-22 13:00:00,34.24,34.27,34.23,34.25,78300.0,19.5001,19.5172,19.4944,19.5058,78300.0
2006-03-22 13:30:00,34.25,34.26,34.24,34.25,117700.0,19.5058,19.5115,19.5001,19.5058,117700.0
2006-03-22 14:00:00,34.25,34.28,34.23,34.25,455500.0,19.5058,19.5229,19.4944,19.5058,455500.0
2006-03-22 14:30:00,34.25,34.28,34.21,34.21,365700.0,19.5058,19.5229,19.483,19.483,365700.0
2006-03-22 15:00:00,34.21,34.25,34.19,34.24,327200.0,19.483,19.5058,19.4716,19.5001,327200.0
2006-03-22 15:30:00,34.25,34.3,34.24,34.26,371400.0,19.5058,19.5343,19.5001,19.5115,371400.0
2006-03-23 09:30:00,34.3,34.34,34.25,34.3,292800.0,19.5343,19.557,19.5058,19.5343,292800.0
2006-03-23 10:00:00,34.3,34.3,34.23,34.28,134400.0,19.5343,19.5343,19.4944,19.5229,134400.0
2006-03-23 10:30:00,34.28,34.3,34.19,34.22,242200.0,19.5229,19.5343,19.4716,19.4887,242200.0
2006-03-23 11:00:00,34.22,34.24,34.17,34.22,115200.0,19.4887,19.5001,19.4602,19.4887,115200.0
2006-03-23 11:30:00,34.22,34.25,34.21,34.24,93700.0,19.4887,19.5058,19.483,19.5001,93700.0
2006-03-23 12:00:00,34.23,34.25,34.21,34.25,139000.0,19.4944,19.5058,19.483,19.5058,139000.0
2006-03-23 12:30:00,34.25,34.26,34.22,34.24,71700.0,19.5058,19.5115,19.4887,19.5001,71700.0
2006-03-23 13:00:00,34.25,34.25,34.23,34.25,92000.0,19.5058,19.5058,19.4944,19.5058,92000.0
2006-03-23 13:30:00,34.24,34.25,34.21,34.25,193600.0,19.5001,19.5058,19.483,19.5058,193600.0
2006-03-23 14:00:00,34.24,34.25,34.16,34.21,171300.0,19.5001,19.5058,19.4545,19.483,171300.0
2006-03-23 14:30:00,34.2,34.21,34.11,34.19,141400.0,19.4773,19.483,19.4261,19.4716,141400.0
2006-03-23 15:00:00,34.18,34.24,34.17,34.21,311000.0,19.4659,19.5001,19.4602,19.483,311000.0
2006-03-23 15:30:00,34.21,34.25,34.19,34.22,394600.0,19.483,19.5058,19.4716,19.4887,394600.0
2006-03-24 09:30:00,34.23,34.33,34.23,34.24,306700.0,19.4944,19.5513,19.4944,19.5001,306700.0
2006-03-24 10:00:00,34.24,34.35,34.21,34.33,125000.0,19.5001,19.5627,19.483,19.5513,125000.0
2006-03-24 10:30:00,34.33,34.35,34.28,34.31,265200.0,19.5513,19.5627,19.5229,19.54,265200.0
2006-03-24 11:00:00,34.31,34.33,34.29,34.32,106900.0,19.54,19.5513,19.5286,19.5456,106900.0
2006-03-24 11:30:00,34.32,34.34,31.31,34.32,383700.0,19.5456,19.557,17.8314,19.5456,383700.0
2006-03-24 12:00:00,34.32,34.36,34.31,34.34,86600.0,19.5456,19.5684,19.54,19.557,86600.0
2006-03-24 12:30:00,34.35,34.36,34.31,34.34,729700.0,19.5627,19.5684,19.54,19.557,729700.0
2006-03-24 13:00:00,34.34,34.34,34.29,34.32,76800.0,19.557,19.557,19.5286,19.5456,76800.0
2006-03-24 13:30:00,34.32,34.34,34.28,34.33,82400.0,19.5456,19.557,19.5229,19.5513,82400.0
2006-03-24 14:00:00,34.33,34.36,34.31,34.32,303800.0,19.5513,19.5684,19.54,19.5456,303800.0
2006-03-24 14:30:00,34.33,34.35,34.31,34.32,71500.0,19.5513,19.5627,19.54,19.5456,71500.0
2006-03-24 15:00:00,34.33,34.35,34.31,34.33,211800.0,19.5513,19.5627,19.54,19.5513,211800.0
2006-03-24 15:30:00,34.33,34.35,34.28,34.29,203000.0,19.5513,19.5627,19.5229,19.5286,203000.0
2006-03-27 09:30:00,34.33,34.36,34.25,34.28,213600.0,19.5513,19.5684,19.5058,19.5229,213600.0
2006-03-27 10:00:00,34.28,34.32,34.25,34.27,107000.0,19.5229,19.5456,19.5058,19.5172,107000.0
2006-03-27 10:30:00,34.27,34.3,34.25,34.26,373200.0,19.5172,19.5343,19.5058,19.5115,373200.0
2006-03-27 11:00:00,34.26,34.3,34.2,34.26,170600.0,19.5115,19.5343,19.4773,19.5115,170600.0
2006-03-27 11:30:00,34.26,34.28,34.21,34.26,327900.0,19.5115,19.5229,19.483,19.5115,327900.0
2006-03-27 12:00:00,34.26,34.31,34.22,34.28,137100.0,19.5115,19.54,19.4887,19.5229,137100.0
2006-03-27 12:30:00,34.27,34.31,34.25,34.26,200900.0,19.5172,19.54,19.5058,19.5115,200900.0
2006-03-27 13:00:00,34.28,34.28,34.21,34.28,105100.0,19.5229,19.5229,19.483,19.5229,105100.0
2006-03-27 13:30:00,34.28,34.29,34.24,34.27,67700.0,19.5229,19.5286,19.5001,19.5172,67700.0
2006-03-27 14:00:00,34.27,34.28,34.24,34.27,135700.0,19.5172,19.5229,19.5001,19.5172,135700.0
2006-03-27 14:30:00,34.27,34.28,34.24,34.27,131300.0,19.5172,19.5229,19.5001,19.5172,131300.0
2006-03-27 15:00:00,34.26,34.27,34.23,34.26,152900.0,19.5115,19.5172,19.4944,19.5115,152900.0
2006-03-27 15:30:00,34.26,34.28,34.22,34.24,166500.0,19.5115,19.5229,19.4887,19.5001,166500.0
2006-03-28 09:30:00,34.32,34.32,34.15,34.28,128500.0,19.5456,19.5456,19.4488,19.5229,128500.0
2006-03-28 10:00:00,34.3,34.34,34.24,34.3,436600.0,19.5343,19.557,19.5001,19.5343,436600.0
2006-03-28 10:30:00,34.29,34.3,34.25,34.27,126000.0,19.5286,19.5343,19.5058,19.5172,126000.0
2006-03-28 11:00:00,34.27,34.27,34.2,34.24,151000.0,19.5172,19.5172,19.4773,19.5001,151000.0
2006-03-28 11:30:00,34.25,34.29,34.23,34.27,118000.0,19.5058,19.5286,19.4944,19.5172,118000.0
2006-03-28 12:00:00,34.27,34.35,34.25,34.29,209600.0,19.5172,19.5627,19.5058,19.5286,209600.0
2006-03-28 12:30:00,34.31,34.4,34.28,34.29,283500.0,19.54,19.5912,19.5229,19.5286,283500.0
2006-03-28 13:00:00,34.29,34.33,34.25,34.26,71000.0,19.5286,19.5513,19.5058,19.5115,71000.0
2006-03-28 13:30:00,34.26,34.28,34.23,34.26,78800.0,19.5115,19.5229,19.4944,19.5115,78800.0
2006-03-28 14:00:00,34.27,34.27,33.92,33.97,211300.0,19.5172,19.5172,19.3178,19.3463,211300.0
2006-03-28 14:30:00,33.98,34.17,33.92,34.1,215000.0,19.352,19.4602,19.3178,19.4204,215000.0
2006-03-28 15:00:00,34.11,34.15,34.06,34.13,291400.0,19.4261,19.4488,19.3976,19.4374,291400.0
2006-03-28 15:30:00,34.13,34.28,34.0,34.26,570600.0,19.4374,19.5229,19.3634,19.5115,570600.0
2006-03-29 09:30:00,34.26,34.4,34.25,34.39,9362800.0,19.5115,19.5912,19.5058,19.5855,9362800.0
2006-03-29 10:00:00,34.4,34.45,34.37,34.38,169700.0,19.5912,19.6197,19.5741,19.5798,169700.0
2006-03-29 10:30:00,34.38,34.43,34.35,34.4,147800.0,19.5798,19.6083,19.5627,19.5912,147800.0
2006-03-29 11:00:00,34.39,34.49,34.39,34.48,171800.0,19.5855,19.6425,19.5855,19.6368,171800.0
2006-03-29 11:30:00,34.48,34.68,34.43,34.65,416100.0,19.6368,19.7507,19.6083,19.7336,416100.0
2006-03-29 12:00:00,34.65,34.66,34.58,34.61,129500.0,19.7336,19.7393,19.6937,19.7108,129500.0
2006-03-29 12:30:00,34.59,34.71,34.57,34.71,115100.0,19.6994,19.7678,19.688,19.7678,115100.0
2006-03-29 13:00:00,34.71,34.83,34.7,34.73,163400.0,19.7678,19.8361,19.7621,19.7791,163400.0
2006-03-29 13:30:00,34.72,34.75,34.66,34.68,142000.0,19.7735,19.7905,19.7393,19.7507,142000.0
2006-03-29 14:00:00,34.68,34.77,34.67,34.72,241900.0,19.7507,19.8019,19.745,19.7735,241900.0
2006-03-29 14:30:00,34.71,34.74,34.69,34.72,208900.0,19.7678,19.7848,19.7564,19.7735,208900.0
2006-03-29 15:00:00,34.72,34.73,34.66,34.7,162200.0,19.7735,19.7791,19.7393,19.7621,162200.0
2006-03-29 15:30:00,34.69,34.71,34.65,34.68,342500.0,19.7564,19.7678,19.7336,19.7507,342500.0
2006-03-30 09:30:00,34.79,34.87,34.74,34.85,414000.0,19.8133,19.8589,19.7848,19.8475,414000.0
2006-03-30 10:00:00,34.85,34.88,34.81,34.86,196800.0,19.8475,19.8646,19.8247,19.8532,196800.0
2006-03-30 10:30:00,34.86,34.86,34.69,34.69,244400.0,19.8532,19.8532,19.7564,19.7564,244400.0
2006-03-30 11:00:00,34.69,34.75,34.54,34.75,186300.0,19.7564,19.7905,19.6709,19.7905,186300.0
2006-03-30 11:30:00,34.75,34.77,34.64,34.66,141500.0,19.7905,19.8019,19.7279,19.7393,141500.0
2006-03-30 12:00:00,34.68,34.83,34.66,34.79,77300.0,19.7507,19.8361,19.7393,19.8133,77300.0
2006-03-30 12:30:00,34.79,34.8,34.73,34.74,82700.0,19.8133,19.819,19.7791,19.7848,82700.0
2006-03-30 13:00:00,34.75,34.75,34.65,34.73,166400.0,19.7905,19.7905,19.7336,19.7791,166400.0
2006-03-30 13:30:00,34.72,34.73,34.63,34.71,130300.0,19.7735,19.7791,19.7222,19.7678,130300.0
2006-03-30 14:00:00,34.71,34.75,34.66,34.72,124500.0,19.7678,19.7905,19.7393,19.7735,124500.0
2006-03-30 14:30:00,34.71,34.76,34.7,34.75,375800.0,19.7678,19.7962,19.7621,19.7905,375800.0
2006-03-30 15:00:00,34.75,34.93,34.74,34.86,427500.0,19.7905,19.8931,19.7848,19.8532,427500.0
2006-03-30 15:30:00,34.86,34.95,34.82,34.93,435300.0,19.8532,19.9044,19.8304,19.8931,435300.0
2006-03-31 09:30:00,34.95,35.18,34.79,35.12,532500.0,19.9044,20.0354,19.8133,20.0013,532500.0
2006-03-31 10:00:00,35.12,35.16,35.06,35.11,186000.0,20.0013,20.024,19.9671,19.9956,186000.0
2006-03-31 10:30:00,35.1,35.2,35.03,35.12,229900.0,19.9899,20.0468,19.95,20.0013,229900.0
2006-03-31 11:00:00,35.12,35.16,35.08,35.11,129700.0,20.0013,20.024,19.9785,19.9956,129700.0
2006-03-31 11:30:00,35.12,35.17,35.1,35.15,165600.0,20.0013,20.0297,19.9899,20.0183,165600.0
2006-03-31 12:00:00,35.13,35.19,35.13,35.16,103000.0,20.007,20.0411,20.007,20.024,103000.0
2006-03-31 12:30:00,35.15,35.18,35.07,35.12,163300.0,20.0183,20.0354,19.9728,20.0013,163300.0
2006-03-31 13:00:00,35.12,35.19,35.11,35.15,92500.0,20.0013,20.0411,19.9956,20.0183,92500.0
2006-03-31 13:30:00,35.17,35.19,35.08,35.11,184000.0,20.0297,20.0411,19.9785,19.9956,184000.0
2006-03-31 14:00:00,35.1,35.22,35.07,35.17,302400.0,19.9899,20.0582,19.9728,20.0297,302400.0
2006-03-31 14:30:00,35.18,35.35,35.18,35.27,224200.0,20.0354,20.1322,20.0354,20.0867,224200.0
2006-03-31 15:00:00,35.28,35.35,35.25,35.28,299700.0,20.0924,20.1322,20.0753,20.0924,299700.0
2006-03-31 15:30:00,35.28,35.35,35.18,35.29,509700.0,20.0924,20.1322,20.0354,20.0981,509700.0
2006-04-03 09:30:00,35.3,35.43,35.3,35.39,182700.0,20.1038,20.1778,20.1038,20.155,182700.0
2006-04-03 10:00:00,35.39,35.61,35.3,35.52,217600.0,20.155,20.2803,20.1038,20.2291,217600.0
2006-04-03 10:30:00,35.52,35.55,35.42,35.5,336500.0,20.2291,20.2461,20.1721,20.2177,336500.0
2006-04-03 11:00:00,35.49,35.54,35.47,35.51,224500.0,20.212,20.2405,20.2006,20.2234,224500.0
2006-04-03 11:30:00,35.52,35.6,35.49,35.6,267100.0,20.2291,20.2746,20.212,20.2746,267100.0
2006-04-03 12:00:00,35.59,35.69,35.58,35.66,184800.0,20.2689,20.3259,20.2632,20.3088,184800.0
2006-04-03 12:30:00,35.65,35.76,35.64,35.76,337100.0,20.3031,20.3657,20.2974,20.3657,337100.0
2006-04-03 13:00:00,35.76,35.79,35.69,35.7,276500.0,20.3657,20.3828,20.3259,20.3316,276500.0
2006-04-03 13:30:00,35.7,35.75,35.59,35.73,326100.0,20.3316,20.3601,20.2689,20.3487,326100.0
2006-04-03 14:00:00,35.73,35.75,35.65,35.66,236900.0,20.3487,20.3601,20.3031,20.3088,236900.0
2006-04-03 14:30:00,35.66,35.7,35.64,35.65,199500.0,20.3088,20.3316,20.2974,20.3031,199500.0
2006-04-03 15:00:00,35.65,35.69,35.6,35.69,229000.0,20.3031,20.3259,20.2746,20.3259,229000.0
2006-04-03 15:30:00,35.68,35.69,35.57,35.57,390300.0,20.3202,20.3259,20.2575,20.2575,390300.0
2006-04-04 09:30:00,35.0,35.74,35.0,35.62,400800.0,19.9329,20.3544,19.9329,20.286,400800.0
2006-04-04 10:00:00,35.6,35.77,35.6,35.72,455400.0,20.2746,20.3714,20.2746,20.343,455400.0
2006-04-04 10:30:00,35.72,35.73,35.68,35.7,532400.0,20.343,20.3487,20.3202,20.3316,532400.0
2006-04-04 11:00:00,35.71,35.72,35.7,35.71,177800.0,20.3373,20.343,20.3316,20.3373,177800.0
2006-04-04 11:30:00,35.71,35.76,35.7,35.76,273700.0,20.3373,20.3657,20.3316,20.3657,273700.0
2006-04-04 12:00:00,35.76,35.83,35.76,35.81,101500.0,20.3657,20.4056,20.3657,20.3942,101500.0
2006-04-04 12:30:00,35.82,35.83,35.78,35.79,92600.0,20.3999,20.4056,20.3771,20.3828,92600.0
2006-04-04 13:00:00,35.78,35.79,35.74,35.75,114500.0,20.3771,20.3828,20.3544,20.3601,114500.0
2006-04-04 13:30:00,35.75,35.84,35.74,35.8,114000.0,20.3601,20.4113,20.3544,20.3885,114000.0
2006-04-04 14:00:00,35.81,35.89,35.79,35.88,117000.0,20.3942,20.4398,20.3828,20.4341,117000.0
2006-04-04 14:30:00,35.89,35.91,35.75,35.79,228300.0,20.4398,20.4512,20.3601,20.3828,228300.0
2006-04-04 15:00:00,35.79,35.87,35.78,35.82,137400.0,20.3828,20.4284,20.3771,20.3999,137400.0
2006-04-04 15:30:00,35.82,35.96,35.82,35.88,401900.0,20.3999,20.4796,20.3999,20.4341,401900.0
2006-04-05 09:30:00,35.93,36.0,35.9,35.92,553000.0,20.4626,20.5024,20.4455,20.4569,553000.0
2006-04-05 10:00:00,35.93,35.93,35.8,35.9,269900.0,20.4626,20.4626,20.3885,20.4455,269900.0
2006-04-05 10:30:00,35.91,35.96,35.8,35.81,244400.0,20.4512,20.4796,20.3885,20.3942,244400.0
2006-04-05 11:00:00,35.81,35.96,35.8,35.91,194300.0,20.3942,20.4796,20.3885,20.4512,194300.0
2006-04-05 11:30:00,35.91,35.95,35.69,35.79,331100.0,20.4512,20.474,20.3259,20.3828,331100.0
2006-04-05 12:00:00,35.8,35.83,35.75,35.81,191200.0,20.3885,20.4056,20.3601,20.3942,191200.0
2006-04-05 12:30:00,35.81,35.9,35.81,35.89,166700.0,20.3942,20.4455,20.3942,20.4398,166700.0
2006-04-05 13:00:00,35.89,35.92,35.86,35.9,152200.0,20.4398,20.4569,20.4227,20.4455,152200.0
2006-04-05 13:30:00,35.9,35.9,35.76,35.89,173600.0,20.4455,20.4455,20.3657,20.4398,173600.0
2006-04-05 14:00:00,35.89,35.9,35.81,35.89,232900.0,20.4398,20.4455,20.3942,20.4398,232900.0
2006-04-05 14:30:00,35.89,35.9,35.85,35.88,204500.0,20.4398,20.4455,20.417,20.4341,204500.0
2006-04-05 15:00:00,35.88,35.98,35.84,35.96,247600.0,20.4341,20.491,20.4113,20.4796,247600.0
2006-04-05 15:30:00,35.96,35.99,35.8,35.98,364600.0,20.4796,20.4967,20.3885,20.491,364600.0
2006-04-06 09:30:00,35.91,35.94,35.58,35.67,216400.0,20.4512,20.4683,20.2632,20.3145,216400.0
2006-04-06 10:00:00,35.67,35.68,35.42,35.43,225900.0,20.3145,20.3202,20.1721,20.1778,225900.0
2006-04-06 10:30:00,35.44,35.62,35.38,35.56,197800.0,20.1835,20.286,20.1493,20.2518,197800.0
2006-04-06 11:00:00,35.53,35.59,35.41,35.55,241300.0,20.2348,20.2689,20.1664,20.2461,241300.0
2006-04-06 11:30:00,35.55,35.56,35.51,35.55,109200.0,20.2461,20.2518,20.2234,20.2461,109200.0
2006-04-06 12:00:00,35.53,35.56,35.49,35.55,174800.0,20.2348,20.2518,20.212,20.2461,174800.0
2006-04-06 12:30:00,35.56,35.59,35.54,35.56,173000.0,20.2518,20.2689,20.2405,20.2518,173000.0
2006-04-06 13:00:00,35.57,35.72,35.54,35.69,231500.0,20.2575,20.343,20.2405,20.3259,231500.0
2006-04-06 13:30:00,35.69,35.8,35.62,35.74,182400.0,20.3259,20.3885,20.286,20.3544,182400.0
2006-04-06 14:00:00,35.74,35.77,35.67,35.72,161900.0,20.3544,20.3714,20.3145,20.343,161900.0
2006-04-06 14:30:00,35.69,35.8,35.69,35.73,213200.0,20.3259,20.3885,20.3259,20.3487,213200.0
2006-04-06 15:00:00,35.73,35.79,35.72,35.75,210300.0,20.3487,20.3828,20.343,20.3601,210300.0
2006-04-06 15:30:00,35.75,35.79,35.7,35.74,443900.0,20.3601,20.3828,20.3316,20.3544,443900.0
2006-04-07 09:30:00,36.23,36.23,35.73,35.73,159300.0,20.6334,20.6334,20.3487,20.3487,159300.0
2006-04-07 10:00:00,35.71,35.84,35.53,35.54,149500.0,20.3373,20.4113,20.2348,20.2405,149500.0
2006-04-07 10:30:00,35.54,35.54,35.1,35.33,223000.0,20.2405,20.2405,19.9899,20.1209,223000.0
2006-04-07 11:00:00,35.34,35.38,35.27,35.27,134000.0,20.1266,20.1493,20.0867,20.0867,134000.0
2006-04-07 11:30:00,35.29,35.29,35.08,35.17,131100.0,20.0981,20.0981,19.9785,20.0297,131100.0
2006-04-07 12:00:00,35.16,35.31,35.11,35.28,101000.0,20.024,20.1095,19.9956,20.0924,101000.0
2006-04-07 12:30:00,35.29,35.32,35.18,35.22,95000.0,20.0981,20.1152,20.0354,20.0582,95000.0
2006-04-07 13:00:00,35.22,35.29,35.2,35.29,77100.0,20.0582,20.0981,20.0468,20.0981,77100.0
2006-04-07 13:30:00,35.28,35.3,35.2,35.21,71300.0,20.0924,20.1038,20.0468,20.0525,71300.0
2006-04-07 14:00:00,35.22,35.33,35.2,35.3,86700.0,20.0582,20.1209,20.0468,20.1038,86700.0
2006-04-07 14:30:00,35.29,35.47,35.29,35.38,104400.0,20.0981,20.2006,20.0981,20.1493,104400.0
2006-04-07 15:00:00,35.37,35.49,35.32,35.38,100000.0,20.1436,20.212,20.1152,20.1493,100000.0
2006-04-07 15:30:00,35.38,35.5,35.37,35.46,198400.0,20.1493,20.2177,20.1436,20.1949,198400.0
2006-04-10 09:30:00,35.5,35.65,35.48,35.58,188400.0,20.2177,20.3031,20.2063,20.2632,188400.0
2006-04-10 10:00:00,35.58,35.7,35.52,35.59,231000.0,20.2632,20.3316,20.2291,20.2689,231000.0
2006-04-10 10:30:00,35.59,35.7,35.59,35.6,230200.0,20.2689,20.3316,20.2689,20.2746,230200.0
2006-04-10 11:00:00,35.6,35.71,35.6,35.67,125400.0,20.2746,20.3373,20.2746,20.3145,125400.0
2006-04-10 11:30:00,35.68,35.75,35.63,35.71,283200.0,20.3202,20.3601,20.2917,20.3373,283200.0
2006-04-10 12:00:00,35.7,35.74,35.61,35.66,99300.0,20.3316,20.3544,20.2803,20.3088,99300.0
2006-04-10 12:30:00,35.65,35.72,35.65,35.68,63100.0,20.3031,20.343,20.3031,20.3202,63100.0
2006-04-10 13:00:00,35.68,35.7,35.66,35.67,58200.0,20.3202,20.3316,20.3088,20.3145,58200.0
2006-04-10 13:30:00,35.67,35.71,35.63,35.7,88200.0,20.3145,20.3373,20.2917,20.3316,88200.0
2006-04-10 14:00:00,35.7,35.73,35.67,35.68,77200.0,20.3316,20.3487,20.3145,20.3202,77200.0
2006-04-10 14:30:00,35.68,35.69,35.62,35.65,77300.0,20.3202,20.3259,20.286,20.3031,77300.0
2006-04-10 15:00:00,35.65,35.76,35.65,35.73,102600.0,20.3031,20.3657,20.3031,20.3487,102600.0
2006-04-10 15:30:00,35.72,35.77,35.68,35.71,313100.0,20.343,20.3714,20.3202,20.3373,313100.0
2006-04-11 09:30:00,35.82,36.11,35.72,35.96,250700.0,20.3999,20.5651,20.343,20.4796,250700.0
2006-04-11 10:00:00,35.96,35.98,35.75,35.84,179000.0,20.4796,20.491,20.3601,20.4113,179000.0
2006-04-11 10:30:00,35.84,36.01,35.83,35.93,331900.0,20.4113,20.5081,20.4056,20.4626,331900.0
2006-04-11 11:00:00,35.92,35.93,35.84,35.86,384600.0,20.4569,20.4626,20.4113,20.4227,384600.0
2006-04-11 11:30:00,35.86,35.87,35.85,35.86,55800.0,20.4227,20.4284,20.417,20.4227,55800.0
2006-04-11 12:00:00,35.87,35.97,35.85,35.96,94900.0,20.4284,20.4853,20.417,20.4796,94900.0
2006-04-11 12:30:00,35.95,36.03,35.93,36.03,60600.0,20.474,20.5195,20.4626,20.5195,60600.0
2006-04-11 13:00:00,36.03,36.1,36.02,36.06,105000.0,20.5195,20.5594,20.5138,20.5366,105000.0
2006-04-11 13:30:00,36.07,36.07,35.94,35.95,137100.0,20.5423,20.5423,20.4683,20.474,137100.0
2006-04-11 14:00:00,35.95,36.03,35.92,35.96,239600.0,20.474,20.5195,20.4569,20.4796,239600.0
2006-04-11 14:30:00,35.97,36.0,35.91,35.94,144400.0,20.4853,20.5024,20.4512,20.4683,144400.0
2006-04-11 15:00:00,35.93,35.99,35.92,35.99,169800.0,20.4626,20.4967,20.4569,20.4967,169800.0
2006-04-11 15:30:00,35.98,36.0,35.93,35.98,271600.0,20.491,20.5024,20.4626,20.491,271600.0
2006-04-12 09:30:00,36.06,36.16,35.92,36.05,121900.0,20.5366,20.5936,20.4569,20.5309,121900.0
2006-04-12 10:00:00,36.05,36.17,36.02,36.17,170600.0,20.5309,20.5992,20.5138,20.5992,170600.0
2006-04-12 10:30:00,36.17,36.17,35.95,36.08,177600.0,20.5992,20.5992,20.474,20.548,177600.0
2006-04-12 11:00:00,36.08,36.15,36.02,36.03,229900.0,20.548,20.5879,20.5138,20.5195,229900.0
2006-04-12 11:30:00,36.02,36.04,35.86,35.86,161000.0,20.5138,20.5252,20.4227,20.4227,161000.0
2006-04-12 12:00:00,35.87,35.91,35.84,35.87,71300.0,20.4284,20.4512,20.4113,20.4284,71300.0
2006-04-12 12:30:00,35.87,35.93,35.85,35.88,168700.0,20.4284,20.4626,20.417,20.4341,168700.0
2006-04-12 13:00:00,35.89,35.9,35.87,35.9,127600.0,20.4398,20.4455,20.4284,20.4455,127600.0
2006-04-12 13:30:00,35.9,35.99,35.89,35.96,93600.0,20.4455,20.4967,20.4398,20.4796,93600.0
2006-04-12 14:00:00,35.97,35.98,35.83,35.9,149800.0,20.4853,20.491,20.4056,20.4455,149800.0
2006-04-12 14:30:00,35.9,35.9,35.85,35.86,74100.0,20.4455,20.4455,20.417,20.4227,74100.0
2006-04-12 15:00:00,35.87,35.9,35.84,35.84,310100.0,20.4284,20.4455,20.4113,20.4113,310100.0
2006-04-12 15:30:00,35.85,35.91,35.84,35.85,352400.0,20.417,20.4512,20.4113,20.417,352400.0
2006-04-13 09:30:00,35.84,36.05,35.84,36.04,319400.0,20.4113,20.5309,20.4113,20.5252,319400.0
2006-04-13 10:00:00,36.05,36.06,35.87,35.87,115300.0,20.5309,20.5366,20.4284,20.4284,115300.0
2006-04-13 10:30:00,35.85,36.0,35.84,36.0,132300.0,20.417,20.5024,20.4113,20.5024,132300.0
2006-04-13 11:00:00,35.99,35.99,35.9,35.92,98700.0,20.4967,20.4967,20.4455,20.4569,98700.0
2006-04-13 11:30:00,35.92,36.03,35.89,36.03,238300.0,20.4569,20.5195,20.4398,20.5195,238300.0
2006-04-13 12:00:00,36.03,36.05,36.0,36.03,47500.0,20.5195,20.5309,20.5024,20.5195,47500.0
2006-04-13 12:30:00,36.01,36.11,36.01,36.08,64300.0,20.5081,20.5651,20.5081,20.548,64300.0
2006-04-13 13:00:00,36.08,36.14,36.06,36.11,80400.0,20.548,20.5822,20.5366,20.5651,80400.0
2006-04-13 13:30:00,36.12,36.19,36.09,36.19,95300.0,20.5708,20.6106,20.5537,20.6106,95300.0
2006-04-13 14:00:00,36.18,36.18,36.01,36.01,87500.0,20.6049,20.6049,20.5081,20.5081,87500.0
2006-04-13 14:30:00,36.02,36.02,35.89,35.91,70800.0,20.5138,20.5138,20.4398,20.4512,70800.0
2006-04-13 15:00:00,35.91,36.02,35.91,36.0,85700.0,20.4512,20.5138,20.4512,20.5024,85700.0
2006-04-13 15:30:00,36.0,36.14,35.99,36.13,216400.0,20.5024,20.5822,20.4967,20.5765,216400.0
2006-04-17 09:30:00,36.13,36.21,36.09,36.12,85300.0,20.5765,20.622,20.5537,20.5708,85300.0
2006-04-17 10:00:00,36.12,36.17,36.06,36.16,53700.0,20.5708,20.5992,20.5366,20.5936,53700.0
2006-04-17 10:30:00,36.17,36.18,36.05,36.05,40700.0,20.5992,20.6049,20.5309,20.5309,40700.0
2006-04-17 11:00:00,36.05,36.16,36.04,36.16,48800.0,20.5309,20.5936,20.5252,20.5936,48800.0
2006-04-17 11:30:00,36.16,36.2,36.16,36.17,43500.0,20.5936,20.6163,20.5936,20.5992,43500.0
2006-04-17 12:00:00,36.18,36.18,36.04,36.04,53400.0,20.6049,20.6049,20.5252,20.5252,53400.0
2006-04-17 12:30:00,36.06,36.09,35.96,35.99,41200.0,20.5366,20.5537,20.4796,20.4967,41200.0
2006-04-17 13:00:00,35.99,35.99,35.84,35.87,83300.0,20.4967,20.4967,20.4113,20.4284,83300.0
2006-04-17 13:30:00,35.89,35.93,35.86,35.9,68800.0,20.4398,20.4626,20.4227,20.4455,68800.0
2006-04-17 14:00:00,35.91,35.91,35.7,35.72,105100.0,20.4512,20.4512,20.3316,20.343,105100.0
2006-04-17 14:30:00,35.73,35.8,35.68,35.7,62200.0,20.3487,20.3885,20.3202,20.3316,62200.0
2006-04-17 15:00:00,35.7,35.72,35.58,35.68,127900.0,20.3316,20.343,20.2632,20.3202,127900.0
2006-04-17 15:30:00,35.68,35.75,35.67,35.73,163700.0,20.3202,20.3601,20.3145,20.3487,163700.0
2006-04-18 09:30:00,35.74,35.91,35.73,35.9,112900.0,20.3544,20.4512,20.3487,20.4455,112900.0
2006-04-18 10:00:00,35.9,36.06,35.88,35.95,197500.0,20.4455,20.5366,20.4341,20.474,197500.0
2006-04-18 10:30:00,35.94,35.95,35.87,35.9,90800.0,20.4683,20.474,20.4284,20.4455,90800.0
2006-04-18 11:00:00,35.89,35.98,35.89,35.98,158900.0,20.4398,20.491,20.4398,20.491,158900.0
2006-04-18 11:30:00,35.98,36.14,35.98,36.12,135800.0,20.491,20.5822,20.491,20.5708,135800.0
2006-04-18 12:00:00,36.13,36.17,36.1,36.13,84500.0,20.5765,20.5992,20.5594,20.5765,84500.0
2006-04-18 12:30:00,36.13,36.13,36.07,36.11,51400.0,20.5765,20.5765,20.5423,20.5651,51400.0
2006-04-18 13:00:00,36.11,36.14,36.01,36.02,64200.0,20.5651,20.5822,20.5081,20.5138,64200.0
2006-04-18 13:30:00,36.02,36.05,35.95,35.97,90700.0,20.5138,20.5309,20.474,20.4853,90700.0
2006-04-18 14:00:00,35.98,36.05,35.97,36.02,198400.0,20.491,20.5309,20.4853,20.5138,198400.0
2006-04-18 14:30:00,36.02,36.05,35.97,35.99,167200.0,20.5138,20.5309,20.4853,20.4967,167200.0
2006-04-18 15:00:00,35.99,36.21,35.98,36.18,151000.0,20.4967,20.622,20.491,20.6049,151000.0
2006-04-18 15:30:00,36.18,36.3,36.13,36.14,239900.0,20.6049,20.6733,20.5765,20.5822,239900.0
2006-04-19 09:30:00,36.23,36.24,36.09,36.15,182100.0,20.6334,20.6391,20.5537,20.5879,182100.0
2006-04-19 10:00:00,36.16,36.16,35.89,35.91,150000.0,20.5936,20.5936,20.4398,20.4512,150000.0
2006-04-19 10:30:00,35.9,36.0,35.8,35.93,185300.0,20.4455,20.5024,20.3885,20.4626,185300.0
2006-04-19 11:00:00,35.9,35.98,35.89,35.95,136500.0,20.4455,20.491,20.4398,20.474,136500.0
2006-04-19 11:30:00,35.96,36.15,35.94,36.12,85200.0,20.4796,20.5879,20.4683,20.5708,85200.0
2006-04-19 12:00:00,36.13,36.3,36.12,36.3,117900.0,20.5765,20.6733,20.5708,20.6733,117900.0
2006-04-19 12:30:00,36.3,36.36,36.24,36.26,109000.0,20.6733,20.7075,20.6391,20.6505,109000.0
2006-04-19 13:00:00,36.26,36.31,36.21,36.23,92200.0,20.6505,20.679,20.622,20.6334,92200.0
2006-04-19 13:30:00,36.23,36.29,36.19,36.29,64000.0,20.6334,20.6676,20.6106,20.6676,64000.0
2006-04-19 14:00:00,36.29,36.35,36.28,36.35,103300.0,20.6676,20.7018,20.6619,20.7018,103300.0
2006-04-19 14:30:00,36.34,36.5,36.34,36.43,126500.0,20.6961,20.7872,20.6961,20.7473,126500.0
2006-04-19 15:00:00,36.44,36.54,36.42,36.54,119200.0,20.753,20.81,20.7416,20.81,119200.0
2006-04-19 15:30:00,36.54,36.67,36.54,36.65,310700.0,20.81,20.884,20.81,20.8726,310700.0
2006-04-20 09:30:00,36.85,36.99,36.81,36.94,306000.0,20.9865,21.0662,20.9637,21.0378,306000.0
2006-04-20 10:00:00,36.94,37.21,36.93,37.17,259100.0,21.0378,21.1915,21.0321,21.1688,259100.0
2006-04-20 10:30:00,37.17,37.17,37.06,37.06,179400.0,21.1688,21.1688,21.1061,21.1061,179400.0
2006-04-20 11:00:00,37.06,37.12,36.81,36.83,158200.0,21.1061,21.1403,20.9637,20.9751,158200.0
2006-04-20 11:30:00,36.83,36.85,36.58,36.61,155700.0,20.9751,20.9865,20.8327,20.8498,155700.0
2006-04-20 12:00:00,36.62,36.67,36.53,36.57,100700.0,20.8555,20.884,20.8043,20.8271,100700.0
2006-04-20 12:30:00,36.58,36.62,36.56,36.62,52700.0,20.8327,20.8555,20.8214,20.8555,52700.0
2006-04-20 13:00:00,36.62,36.84,36.54,36.57,48700.0,20.8555,20.9808,20.81,20.8271,48700.0
2006-04-20 13:30:00,36.57,36.65,36.55,36.63,32900.0,20.8271,20.8726,20.8157,20.8612,32900.0
2006-04-20 14:00:00,36.64,36.75,36.63,36.75,59100.0,20.8669,20.9296,20.8612,20.9296,59100.0
2006-04-20 14:30:00,36.75,36.78,36.69,36.72,58800.0,20.9296,20.9466,20.8954,20.9125,58800.0
2006-04-20 15:00:00,36.74,36.74,36.65,36.7,112900.0,20.9239,20.9239,20.8726,20.9011,112900.0
2006-04-20 15:30:00,36.71,36.79,36.62,36.79,202300.0,20.9068,20.9523,20.8555,20.9523,202300.0
2006-04-21 09:30:00,36.75,36.85,36.68,36.74,287000.0,20.9296,20.9865,20.8897,20.9239,287000.0
2006-04-21 10:00:00,36.77,36.86,36.73,36.76,86700.0,20.941,20.9922,20.9182,20.9353,86700.0
2006-04-21 10:30:00,36.75,36.76,36.64,36.69,211000.0,20.9296,20.9353,20.8669,20.8954,211000.0
2006-04-21 11:00:00,36.69,36.86,36.69,36.81,95300.0,20.8954,20.9922,20.8954,20.9637,95300.0
2006-04-21 11:30:00,36.8,36.8,36.65,36.68,96500.0,20.958,20.958,20.8726,20.8897,96500.0
2006-04-21 12:00:00,36.68,36.69,36.59,36.66,154000.0,20.8897,20.8954,20.8384,20.8783,154000.0
2006-04-21 12:30:00,36.67,36.82,36.66,36.82,48600.0,20.884,20.9694,20.8783,20.9694,48600.0
2006-04-21 13:00:00,36.81,36.83,36.75,36.77,72900.0,20.9637,20.9751,20.9296,20.941,72900.0
2006-04-21 13:30:00,36.76,36.77,36.73,36.73,45900.0,20.9353,20.941,20.9182,20.9182,45900.0
2006-04-21 14:00:00,36.73,36.74,36.53,36.54,100000.0,20.9182,20.9239,20.8043,20.81,100000.0
2006-04-21 14:30:00,36.53,36.59,36.45,36.54,126300.0,20.8043,20.8384,20.7587,20.81,126300.0
2006-04-21 15:00:00,36.55,36.58,36.42,36.51,121300.0,20.8157,20.8327,20.7416,20.7929,121300.0
2006-04-21 15:30:00,36.51,36.63,36.51,36.6,156300.0,20.7929,20.8612,20.7929,20.8441,156300.0
2006-04-24 09:30:00,36.5,36.5,36.25,36.3,187100.0,20.7872,20.7872,20.6448,20.6733,187100.0
2006-04-24 10:00:00,36.26,36.5,36.26,36.46,94200.0,20.6505,20.7872,20.6505,20.7644,94200.0
2006-04-24 10:30:00,36.47,36.48,36.43,36.48,117000.0,20.7701,20.7758,20.7473,20.7758,117000.0
2006-04-24 11:00:00,36.48,36.5,36.33,36.38,80000.0,20.7758,20.7872,20.6904,20.7188,80000.0
2006-04-24 11:30:00,36.39,36.49,36.38,36.47,63900.0,20.7245,20.7815,20.7188,20.7701,63900.0
2006-04-24 12:00:00,36.48,36.5,36.42,36.43,45100.0,20.7758,20.7872,20.7416,20.7473,45100.0
2006-04-24 12:30:00,36.43,36.43,36.38,36.42,65100.0,20.7473,20.7473,20.7188,20.7416,65100.0
2006-04-24 13:00:00,36.42,36.42,36.35,36.36,45600.0,20.7416,20.7416,20.7018,20.7075,45600.0
2006-04-24 13:30:00,36.37,36.47,36.35,36.47,72600.0,20.7131,20.7701,20.7018,20.7701,72600.0
2006-04-24 14:00:00,36.47,36.5,36.44,36.44,60500.0,20.7701,20.7872,20.753,20.753,60500.0
2006-04-24 14:30:00,36.44,36.48,36.42,36.44,62700.0,20.753,20.7758,20.7416,20.753,62700.0
2006-04-24 15:00:00,36.43,36.49,36.43,36.49,74300.0,20.7473,20.7815,20.7473,20.7815,74300.0
2006-04-24 15:30:00,36.48,36.55,36.48,36.52,124900.0,20.7758,20.8157,20.7758,20.7986,124900.0
2006-04-25 09:30:00,36.5,36.53,36.36,36.36,231600.0,20.7872,20.8043,20.7075,20.7075,231600.0
2006-04-25 10:00:00,36.37,36.5,36.31,36.38,227700.0,20.7131,20.7872,20.679,20.7188,227700.0
2006-04-25 10:30:00,36.38,36.52,36.38,36.51,190200.0,20.7188,20.7986,20.7188,20.7929,190200.0
2006-04-25 11:00:00,36.52,36.53,36.44,36.47,146300.0,20.7986,20.8043,20.753,20.7701,146300.0
2006-04-25 11:30:00,36.47,36.5,36.45,36.49,169400.0,20.7701,20.7872,20.7587,20.7815,169400.0
2006-04-25 12:00:00,36.49,36.5,36.46,36.5,71700.0,20.7815,20.7872,20.7644,20.7872,71700.0
2006-04-25 12:30:00,36.5,36.51,36.48,36.5,123300.0,20.7872,20.7929,20.7758,20.7872,123300.0
2006-04-25 13:00:00,36.49,36.53,36.45,36.5,414500.0,20.7815,20.8043,20.7587,20.7872,414500.0
2006-04-25 13:30:00,36.5,36.64,36.5,36.61,102800.0,20.7872,20.8669,20.7872,20.8498,102800.0
2006-04-25 14:00:00,36.61,36.71,36.6,36.7,113200.0,20.8498,20.9068,20.8441,20.9011,113200.0
2006-04-25 14:30:00,36.7,36.7,36.54,36.55,120000.0,20.9011,20.9011,20.81,20.8157,120000.0
2006-04-25 15:00:00,36.54,36.54,36.5,36.51,103900.0,20.81,20.81,20.7872,20.7929,103900.0
2006-04-25 15:30:00,36.51,36.6,36.5,36.58,140700.0,20.7929,20.8441,20.7872,20.8327,140700.0
2006-04-26 09:30:00,36.66,36.75,36.38,36.61,295400.0,21.1636,21.2156,21.002,21.1348,295400.0
2006-04-26 10:00:00,36.62,36.88,36.52,36.88,184900.0,21.1405,21.2906,21.0828,21.2906,184900.0
2006-04-26 10:30:00,36.88,37.18,36.87,37.17,257800.0,21.2906,21.4638,21.2849,21.458,257800.0
2006-04-26 11:00:00,37.18,37.42,37.14,37.35,345300.0,21.4638,21.6024,21.4407,21.562,345300.0
2006-04-26 11:30:00,37.35,37.46,37.34,37.4,593100.0,21.562,21.6255,21.5562,21.5908,593100.0
2006-04-26 12:00:00,37.41,37.41,37.13,37.14,161600.0,21.5966,21.5966,21.435,21.4407,161600.0
2006-04-26 12:30:00,37.14,37.2,37.13,37.19,143800.0,21.4407,21.4754,21.435,21.4696,143800.0
2006-04-26 13:00:00,37.19,37.26,37.17,37.21,143700.0,21.4696,21.51,21.458,21.4811,143700.0
2006-04-26 13:30:00,37.2,37.3,37.14,37.19,140600.0,21.4754,21.5331,21.4407,21.4696,140600.0
2006-04-26 14:00:00,37.19,37.25,37.17,37.24,229300.0,21.4696,21.5042,21.458,21.4985,229300.0
2006-04-26 14:30:00,37.24,37.27,37.18,37.19,256000.0,21.4985,21.5158,21.4638,21.4696,256000.0
2006-04-26 15:00:00,37.19,37.2,37.04,37.07,379900.0,21.4696,21.4754,21.383,21.4003,379900.0
2006-04-26 15:30:00,37.07,37.31,37.07,37.29,475500.0,21.4003,21.5389,21.4003,21.5273,475500.0
2006-04-27 09:30:00,37.35,37.65,37.1,37.5,594900.0,21.562,21.7351,21.4176,21.6485,594900.0
2006-04-27 10:00:00,37.5,37.91,37.47,37.57,370400.0,21.6485,21.8852,21.6312,21.689,370400.0
2006-04-27 10:30:00,37.57,37.6,37.13,37.49,353300.0,21.689,21.7063,21.435,21.6428,353300.0
2006-04-27 11:00:00,37.48,37.58,37.4,37.46,213500.0,21.637,21.6947,21.5908,21.6255,213500.0
2006-04-27 11:30:00,37.46,37.53,37.26,37.44,138400.0,21.6255,21.6659,21.51,21.6139,138400.0
2006-04-27 12:00:00,37.46,37.82,37.43,37.75,419200.0,21.6255,21.8333,21.6081,21.7929,419200.0
2006-04-27 12:30:00,37.75,37.88,37.74,37.86,103800.0,21.7929,21.8679,21.7871,21.8564,103800.0
2006-04-27 13:00:00,37.86,38.08,37.86,37.93,309900.0,21.8564,21.9834,21.8564,21.8968,309900.0
2006-04-27 13:30:00,37.94,37.96,37.79,37.91,174700.0,21.9026,21.9141,21.816,21.8852,174700.0
2006-04-27 14:00:00,37.91,37.94,37.77,37.86,268100.0,21.8852,21.9026,21.8044,21.8564,268100.0
2006-04-27 14:30:00,37.86,37.92,37.85,37.92,205400.0,21.8564,21.891,21.8506,21.891,205400.0
2006-04-27 15:00:00,37.91,37.96,37.9,37.96,210600.0,21.8852,21.9141,21.8795,21.9141,210600.0
2006-04-27 15:30:00,37.95,38.02,37.94,38.01,619700.0,21.9083,21.9487,21.9026,21.943,619700.0
2006-04-28 09:30:00,37.81,37.86,37.65,37.78,240200.0,21.8275,21.8564,21.7351,21.8102,240200.0
2006-04-28 10:00:00,37.77,37.82,37.55,37.69,170300.0,21.8044,21.8333,21.6774,21.7582,170300.0
2006-04-28 10:30:00,37.68,37.7,37.45,37.45,150900.0,21.7525,21.764,21.6197,21.6197,150900.0
2006-04-28 11:00:00,37.45,37.49,37.16,37.22,214100.0,21.6197,21.6428,21.4523,21.4869,214100.0
2006-04-28 11:30:00,37.22,37.52,37.22,37.5,152900.0,21.4869,21.6601,21.4869,21.6485,152900.0
2006-04-28 12:00:00,37.52,37.59,37.47,37.47,130100.0,21.6601,21.7005,21.6312,21.6312,130100.0
2006-04-28 12:30:00,37.48,37.51,37.26,37.35,174200.0,21.637,21.6543,21.51,21.562,174200.0
2006-04-28 13:00:00,37.35,37.38,37.24,37.24,92700.0,21.562,21.5793,21.4985,21.4985,92700.0
2006-04-28 13:30:00,37.23,37.32,37.05,37.31,161000.0,21.4927,21.5446,21.3888,21.5389,161000.0
2006-04-28 14:00:00,37.31,37.4,37.29,37.37,162600.0,21.5389,21.5908,21.5273,21.5735,162600.0
2006-04-28 14:30:00,37.37,37.51,37.37,37.47,139800.0,21.5735,21.6543,21.5735,21.6312,139800.0
2006-04-28 15:00:00,37.47,37.56,37.43,37.43,219200.0,21.6312,21.6832,21.6081,21.6081,219200.0
2006-04-28 15:30:00,37.42,37.54,37.41,37.5,512700.0,21.6024,21.6716,21.5966,21.6485,512700.0
2006-05-01 09:30:00,37.35,37.57,37.11,37.39,378800.0,21.562,21.689,21.4234,21.585,378800.0
2006-05-01 10:00:00,37.4,37.44,37.26,37.37,165600.0,21.5908,21.6139,21.51,21.5735,165600.0
2006-05-01 10:30:00,37.37,37.64,37.35,37.62,207300.0,21.5735,21.7294,21.562,21.7178,207300.0
2006-05-01 11:00:00,37.62,37.69,37.59,37.68,155800.0,21.7178,21.7582,21.7005,21.7525,155800.0
2006-05-01 11:30:00,37.68,37.68,37.58,37.61,102300.0,21.7525,21.7525,21.6947,21.7121,102300.0
2006-05-01 12:00:00,37.61,37.63,37.45,37.45,126200.0,21.7121,21.7236,21.6197,21.6197,126200.0
2006-05-01 12:30:00,37.45,37.45,37.32,37.4,242200.0,21.6197,21.6197,21.5446,21.5908,242200.0
2006-05-01 13:00:00,37.39,37.4,37.35,37.39,115200.0,21.585,21.5908,21.562,21.585,115200.0
2006-05-01 13:30:00,37.39,37.4,37.36,37.39,179500.0,21.585,21.5908,21.5677,21.585,179500.0
2006-05-01 14:00:00,37.39,37.4,37.28,37.4,216300.0,21.585,21.5908,21.5215,21.5908,216300.0
2006-05-01 14:30:00,37.39,37.4,37.36,37.37,164800.0,21.585,21.5908,21.5677,21.5735,164800.0
2006-05-01 15:00:00,37.37,37.39,37.1,37.2,263200.0,21.5735,21.585,21.4176,21.4754,263200.0
2006-05-01 15:30:00,37.19,37.34,37.15,37.22,422800.0,21.4696,21.5562,21.4465,21.4869,422800.0
2006-05-02 09:30:00,37.44,37.58,37.29,37.43,208900.0,21.6139,21.6947,21.5273,21.6081,208900.0
2006-05-02 10:00:00,37.43,37.48,37.28,37.41,208100.0,21.6081,21.637,21.5215,21.5966,208100.0
2006-05-02 10:30:00,37.41,37.41,37.31,37.4,153900.0,21.5966,21.5966,21.5389,21.5908,153900.0
2006-05-02 11:00:00,37.41,37.46,37.36,37.39,197200.0,21.5966,21.6255,21.5677,21.585,197200.0
2006-05-02 11:30:00,37.41,37.42,37.33,37.39,151100.0,21.5966,21.6024,21.5504,21.585,151100.0
2006-05-02 12:00:00,37.38,37.4,37.37,37.38,218100.0,21.5793,21.5908,21.5735,21.5793,218100.0
2006-05-02 12:30:00,37.38,37.4,37.31,37.4,168500.0,21.5793,21.5908,21.5389,21.5908,168500.0
2006-05-02 13:00:00,37.4,37.4,37.39,37.4,134400.0,21.5908,21.5908,21.585,21.5908,134400.0
2006-05-02 13:30:00,37.4,37.48,37.39,37.47,217000.0,21.5908,21.637,21.585,21.6312,217000.0
2006-05-02 14:00:00,37.48,37.48,37.43,37.44,186600.0,21.637,21.637,21.6081,21.6139,186600.0
2006-05-02 14:30:00,37.45,37.49,37.42,37.46,223600.0,21.6197,21.6428,21.6024,21.6255,223600.0
2006-05-02 15:00:00,37.49,37.51,37.47,37.48,134300.0,21.6428,21.6543,21.6312,21.637,134300.0
2006-05-02 15:30:00,37.49,37.62,37.47,37.61,214300.0,21.6428,21.7178,21.6312,21.7121,214300.0
2006-05-03 09:30:00,37.64,37.65,37.06,37.25,333600.0,21.7294,21.7351,21.3945,21.5042,333600.0
2006-05-03 10:00:00,37.25,37.28,37.11,37.23,233400.0,21.5042,21.5215,21.4234,21.4927,233400.0
2006-05-03 10:30:00,37.23,37.31,37.22,37.28,179200.0,21.4927,21.5389,21.4869,21.5215,179200.0
2006-05-03 11:00:00,37.29,37.39,37.29,37.39,247600.0,21.5273,21.585,21.5273,21.585,247600.0
2006-05-03 11:30:00,37.39,37.68,37.36,37.68,125400.0,21.585,21.7525,21.5677,21.7525,125400.0
2006-05-03 12:00:00,37.69,37.71,37.62,37.64,124200.0,21.7582,21.7698,21.7178,21.7294,124200.0
2006-05-03 12:30:00,37.65,37.76,37.64,37.75,138800.0,21.7351,21.7986,21.7294,21.7929,138800.0
2006-05-03 13:00:00,37.76,37.76,37.55,37.55,87700.0,21.7986,21.7986,21.6774,21.6774,87700.0
2006-05-03 13:30:00,37.55,37.57,37.52,37.55,145800.0,21.6774,21.689,21.6601,21.6774,145800.0
2006-05-03 14:00:00,37.56,37.57,37.43,37.46,146000.0,21.6832,21.689,21.6081,21.6255,146000.0
2006-05-03 14:30:00,37.47,37.66,37.46,37.56,208500.0,21.6312,21.7409,21.6255,21.6832,208500.0
2006-05-03 15:00:00,37.57,37.76,37.55,37.74,179400.0,21.689,21.7986,21.6774,21.7871,179400.0
2006-05-03 15:30:00,37.76,37.77,37.66,37.7,263400.0,21.7986,21.8044,21.7409,21.764,263400.0
2006-05-04 09:30:00,37.65,37.8,37.58,37.75,149100.0,21.7351,21.8217,21.6947,21.7929,149100.0
2006-05-04 10:00:00,37.74,37.86,37.7,37.76,117000.0,21.7871,21.8564,21.764,21.7986,117000.0
2006-05-04 10:30:00,37.79,37.85,37.72,37.82,90700.0,21.816,21.8506,21.7756,21.8333,90700.0
2006-05-04 11:00:00,37.81,37.82,37.76,37.78,115200.0,21.8275,21.8333,21.7986,21.8102,115200.0
2006-05-04 11:30:00,37.78,37.83,37.77,37.82,75800.0,21.8102,21.8391,21.8044,21.8333,75800.0
2006-05-04 12:00:00,37.82,37.85,37.72,37.73,62700.0,21.8333,21.8506,21.7756,21.7813,62700.0
2006-05-04 12:30:00,37.74,37.78,37.68,37.78,78800.0,21.7871,21.8102,21.7525,21.8102,78800.0
2006-05-04 13:00:00,37.78,37.8,37.77,37.79,134600.0,21.8102,21.8217,21.8044,21.816,134600.0
2006-05-04 13:30:00,37.79,37.85,37.78,37.84,89200.0,21.816,21.8506,21.8102,21.8448,89200.0
2006-05-04 14:00:00,37.83,37.88,37.8,37.85,86900.0,21.8391,21.8679,21.8217,21.8506,86900.0
2006-05-04 14:30:00,37.85,37.93,37.83,37.92,99100.0,21.8506,21.8968,21.8391,21.891,99100.0
2006-05-04 15:00:00,37.92,37.95,37.88,37.9,78200.0,21.891,21.9083,21.8679,21.8795,78200.0
2006-05-04 15:30:00,37.9,37.9,37.76,37.77,173100.0,21.8795,21.8795,21.7986,21.8044,173100.0
2006-05-05 09:30:00,37.98,38.14,37.89,38.0,541200.0,21.9257,22.018,21.8737,21.9372,541200.0
2006-05-05 10:00:00,38.0,38.04,37.89,37.91,200300.0,21.9372,21.9603,21.8737,21.8852,200300.0
2006-05-05 10:30:00,37.92,37.99,37.91,37.99,74000.0,21.891,21.9314,21.8852,21.9314,74000.0
2006-05-05 11:00:00,37.99,37.99,37.9,37.94,83000.0,21.9314,21.9314,21.8795,21.9026,83000.0
2006-05-05 11:30:00,37.95,37.98,37.8,37.88,154100.0,21.9083,21.9257,21.8217,21.8679,154100.0
2006-05-05 12:00:00,37.9,37.93,37.87,37.9,159100.0,21.8795,21.8968,21.8621,21.8795,159100.0
2006-05-05 12:30:00,37.9,37.94,37.68,37.69,139800.0,21.8795,21.9026,21.7525,21.7582,139800.0
2006-05-05 13:00:00,37.68,37.7,37.66,37.67,75900.0,21.7525,21.764,21.7409,21.7467,75900.0
2006-05-05 13:30:00,37.68,37.91,37.67,37.9,96700.0,21.7525,21.8852,21.7467,21.8795,96700.0
2006-05-05 14:00:00,37.9,37.98,37.87,37.97,71100.0,21.8795,21.9257,21.8621,21.9199,71100.0
2006-05-05 14:30:00,37.98,38.0,37.95,37.98,109600.0,21.9257,21.9372,21.9083,21.9257,109600.0
2006-05-05 15:00:00,37.99,38.02,37.97,37.99,67000.0,21.9314,21.9487,21.9199,21.9314,67000.0
2006-05-05 15:30:00,37.99,38.1,37.99,38.07,154000.0,21.9314,21.9949,21.9314,21.9776,154000.0
2006-05-08 09:30:00,38.05,38.25,38.02,38.22,200900.0,21.9661,22.0815,21.9487,22.0642,200900.0
2006-05-08 10:00:00,38.22,38.23,38.12,38.19,173900.0,22.0642,22.07,22.0065,22.0469,173900.0
2006-05-08 10:30:00,38.19,38.2,38.12,38.18,158400.0,22.0469,22.0527,22.0065,22.0411,158400.0
2006-05-08 11:00:00,38.18,38.25,38.17,38.25,154000.0,22.0411,22.0815,22.0353,22.0815,154000.0
2006-05-08 11:30:00,38.25,38.25,38.23,38.25,84800.0,22.0815,22.0815,22.07,22.0815,84800.0
2006-05-08 12:00:00,38.25,38.33,38.24,38.25,512300.0,22.0815,22.1277,22.0757,22.0815,512300.0
2006-05-08 12:30:00,38.25,38.25,38.11,38.13,71600.0,22.0815,22.0815,22.0007,22.0122,71600.0
2006-05-08 13:00:00,38.11,38.13,38.06,38.08,91600.0,22.0007,22.0122,21.9718,21.9834,91600.0
2006-05-08 13:30:00,38.08,38.11,38.02,38.09,69300.0,21.9834,22.0007,21.9487,21.9892,69300.0
2006-05-08 14:00:00,38.09,38.1,37.98,38.01,114800.0,21.9892,21.9949,21.9257,21.943,114800.0
2006-05-08 14:30:00,38.02,38.04,37.92,38.04,148100.0,21.9487,21.9603,21.891,21.9603,148100.0
2006-05-08 15:00:00,38.04,38.09,37.98,38.02,145100.0,21.9603,21.9892,21.9257,21.9487,145100.0
2006-05-08 15:30:00,38.01,38.13,38.01,38.1,226600.0,21.943,22.0122,21.943,21.9949,226600.0
2006-05-09 09:30:00,38.0,38.05,37.95,38.0,148900.0,21.9372,21.9661,21.9083,21.9372,148900.0
2006-05-09 10:00:00,38.02,38.07,37.99,38.02,69200.0,21.9487,21.9776,21.9314,21.9487,69200.0
2006-05-09 10:30:00,38.03,38.1,37.88,37.88,173900.0,21.9545,21.9949,21.8679,21.8679,173900.0
2006-05-09 11:00:00,37.88,38.08,37.86,38.05,129900.0,21.8679,21.9834,21.8564,21.9661,129900.0
2006-05-09 11:30:00,38.07,38.08,38.01,38.02,54400.0,21.9776,21.9834,21.943,21.9487,54400.0
2006-05-09 12:00:00,38.02,38.06,38.01,38.06,51900.0,21.9487,21.9718,21.943,21.9718,51900.0
2006-05-09 12:30:00,38.06,38.09,38.03,38.03,44800.0,21.9718,21.9892,21.9545,21.9545,44800.0
2006-05-09 13:00:00,38.03,38.08,37.96,38.07,96500.0,21.9545,21.9834,21.9141,21.9776,96500.0
2006-05-09 13:30:00,38.07,38.08,38.01,38.05,49200.0,21.9776,21.9834,21.943,21.9661,49200.0
2006-05-09 14:00:00,38.06,38.08,38.02,38.08,81500.0,21.9718,21.9834,21.9487,21.9834,81500.0
2006-05-09 14:30:00,38.08,38.13,38.02,38.09,111400.0,21.9834,22.0122,21.9487,21.9892,111400.0
2006-05-09 15:00:00,38.09,38.18,38.09,38.15,123400.0,21.9892,22.0411,21.9892,22.0238,123400.0
2006-05-09 15:30:00,38.14,38.17,38.09,38.14,155900.0,22.018,22.0353,21.9892,22.018,155900.0
2006-05-10 09:30:00,38.2,38.34,38.04,38.06,126900.0,22.0527,22.1335,21.9603,21.9718,126900.0
2006-05-10 10:00:00,38.07,38.11,37.96,38.0,183900.0,21.9776,22.0007,21.9141,21.9372,183900.0
2006-05-10 10:30:00,38.01,38.1,37.99,38.04,62300.0,21.943,21.9949,21.9314,21.9603,62300.0
2006-05-10 11:00:00,38.03,38.05,37.98,38.04,88100.0,21.9545,21.9661,21.9257,21.9603,88100.0
2006-05-10 11:30:00,38.04,38.07,37.99,38.02,57300.0,21.9603,21.9776,21.9314,21.9487,57300.0
2006-05-10 12:00:00,38.02,38.04,38.01,38.03,21200.0,21.9487,21.9603,21.943,21.9545,21200.0
2006-05-10 12:30:00,38.04,38.05,37.82,37.83,70800.0,21.9603,21.9661,21.8333,21.8391,70800.0
2006-05-10 13:00:00,37.83,37.92,37.8,37.91,53200.0,21.8391,21.891,21.8217,21.8852,53200.0
2006-05-10 13:30:00,37.91,37.93,37.82,37.85,67900.0,21.8852,21.8968,21.8333,21.8506,67900.0
2006-05-10 14:00:00,37.87,37.93,37.78,37.81,157500.0,21.8621,21.8968,21.8102,21.8275,157500.0
2006-05-10 14:30:00,37.82,38.1,37.72,38.07,114300.0,21.8333,21.9949,21.7756,21.9776,114300.0
2006-05-10 15:00:00,38.07,38.09,38.0,38.0,69900.0,21.9776,21.9892,21.9372,21.9372,69900.0
2006-05-10 15:30:00,38.0,38.05,37.9,37.9,257500.0,21.9372,21.9661,21.8795,21.8795,257500.0
2006-05-11 09:30:00,37.75,37.76,37.5,37.54,166900.0,21.7929,21.7986,21.6485,21.6716,166900.0
2006-05-11 10:00:00,37.54,37.6,37.37,37.55,137900.0,21.6716,21.7063,21.5735,21.6774,137900.0
2006-05-11 10:30:00,37.56,37.66,37.53,37.65,79800.0,21.6832,21.7409,21.6659,21.7351,79800.0
2006-05-11 11:00:00,37.66,37.72,37.55,37.55,76900.0,21.7409,21.7756,21.6774,21.6774,76900.0
2006-05-11 11:30:00,37.55,37.64,37.55,37.6,59700.0,21.6774,21.7294,21.6774,21.7063,59700.0
2006-05-11 12:00:00,37.6,37.61,37.49,37.57,82200.0,21.7063,21.7121,21.6428,21.689,82200.0
2006-05-11 12:30:00,37.57,37.63,37.55,37.62,61600.0,21.689,21.7236,21.6774,21.7178,61600.0
2006-05-11 13:00:00,37.62,37.67,37.46,37.51,71400.0,21.7178,21.7467,21.6255,21.6543,71400.0
2006-05-11 13:30:00,37.5,37.53,37.46,37.49,58100.0,21.6485,21.6659,21.6255,21.6428,58100.0
2006-05-11 14:00:00,37.5,37.5,37.47,37.49,121300.0,21.6485,21.6485,21.6312,21.6428,121300.0
2006-05-11 14:30:00,37.48,37.49,37.45,37.45,126800.0,21.637,21.6428,21.6197,21.6197,126800.0
2006-05-11 15:00:00,37.47,37.5,37.39,37.42,221000.0,21.6312,21.6485,21.585,21.6024,221000.0
2006-05-11 15:30:00,37.43,37.48,37.39,37.44,279500.0,21.6081,21.637,21.585,21.6139,279500.0
2006-05-12 09:30:00,37.3,37.49,37.03,37.24,155700.0,21.5331,21.6428,21.3772,21.4985,155700.0
2006-05-12 10:00:00,37.22,37.47,37.21,37.42,216400.0,21.4869,21.6312,21.4811,21.6024,216400.0
2006-05-12 10:30:00,37.44,37.49,37.4,37.48,146900.0,21.6139,21.6428,21.5908,21.637,146900.0
2006-05-12 11:00:00,37.48,37.57,37.48,37.5,112200.0,21.637,21.689,21.637,21.6485,112200.0
2006-05-12 11:30:00,37.5,37.54,37.37,37.37,107600.0,21.6485,21.6716,21.5735,21.5735,107600.0
2006-05-12 12:00:00,37.37,37.42,37.28,37.28,77900.0,21.5735,21.6024,21.5215,21.5215,77900.0
2006-05-12 12:30:00,37.28,37.33,37.13,37.15,225300.0,21.5215,21.5504,21.435,21.4465,225300.0
2006-05-12 13:00:00,37.14,37.27,37.12,37.22,164200.0,21.4407,21.5158,21.4292,21.4869,164200.0
2006-05-12 13:30:00,37.22,37.25,37.18,37.2,263600.0,21.4869,21.5042,21.4638,21.4754,263600.0
2006-05-12 14:00:00,37.18,37.19,37.07,37.08,375100.0,21.4638,21.4696,21.4003,21.4061,375100.0
2006-05-12 14:30:00,37.07,37.07,36.96,36.97,144100.0,21.4003,21.4003,21.3368,21.3426,144100.0
2006-05-12 15:00:00,36.97,37.05,36.96,37.05,176300.0,21.3426,21.3888,21.3368,21.3888,176300.0
2006-05-12 15:30:00,37.04,37.07,36.95,37.0,289100.0,21.383,21.4003,21.331,21.3599,289100.0
2006-05-15 09:30:00,37.0,37.0,36.52,36.53,266800.0,21.3599,21.3599,21.0828,21.0886,266800.0
2006-05-15 10:00:00,36.53,36.64,36.01,36.51,395900.0,21.0886,21.1521,20.7884,21.077,395900.0
2006-05-15 10:30:00,36.5,36.64,36.46,36.5,244700.0,21.0713,21.1521,21.0482,21.0713,244700.0
2006-05-15 11:00:00,36.5,36.58,36.48,36.48,216700.0,21.0713,21.1174,21.0597,21.0597,216700.0
2006-05-15 11:30:00,36.5,36.58,36.49,36.54,173100.0,21.0713,21.1174,21.0655,21.0943,173100.0
2006-05-15 12:00:00,36.54,36.56,36.5,36.53,78300.0,21.0943,21.1059,21.0713,21.0886,78300.0
2006-05-15 12:30:00,36.53,36.57,36.51,36.54,175300.0,21.0886,21.1117,21.077,21.0943,175300.0
2006-05-15 13:00:00,36.55,36.56,36.4,36.43,149800.0,21.1001,21.1059,21.0135,21.0308,149800.0
2006-05-15 13:30:00,36.44,36.47,36.42,36.45,84400.0,21.0366,21.0539,21.0251,21.0424,84400.0
2006-05-15 14:00:00,36.46,36.56,36.45,36.45,143600.0,21.0482,21.1059,21.0424,21.0424,143600.0
2006-05-15 14:30:00,36.44,36.48,36.4,36.44,137100.0,21.0366,21.0597,21.0135,21.0366,137100.0
2006-05-15 15:00:00,36.45,36.53,36.42,36.52,203300.0,21.0424,21.0886,21.0251,21.0828,203300.0
2006-05-15 15:30:00,36.52,36.62,36.51,36.58,485600.0,21.0828,21.1405,21.077,21.1174,485600.0
2006-05-16 09:30:00,36.54,36.7,36.43,36.56,358300.0,21.0943,21.1867,21.0308,21.1059,358300.0
2006-05-16 10:00:00,36.57,36.8,36.51,36.69,239500.0,21.1117,21.2444,21.077,21.1809,239500.0
2006-05-16 10:30:00,36.68,36.73,36.65,36.69,223400.0,21.1752,21.204,21.1578,21.1809,223400.0
2006-05-16 11:00:00,36.68,36.7,36.62,36.65,172000.0,21.1752,21.1867,21.1405,21.1578,172000.0
2006-05-16 11:30:00,36.65,36.74,36.63,36.71,144600.0,21.1578,21.2098,21.1463,21.1925,144600.0
2006-05-16 12:00:00,36.72,36.73,36.68,36.7,168700.0,21.1983,21.204,21.1752,21.1867,168700.0
2006-05-16 12:30:00,36.7,36.71,36.68,36.7,139300.0,21.1867,21.1925,21.1752,21.1867,139300.0
2006-05-16 13:00:00,36.7,36.77,36.69,36.75,163600.0,21.1867,21.2271,21.1809,21.2156,163600.0
2006-05-16 13:30:00,36.74,36.75,36.69,36.7,142500.0,21.2098,21.2156,21.1809,21.1867,142500.0
2006-05-16 14:00:00,36.7,36.72,36.68,36.7,227000.0,21.1867,21.1983,21.1752,21.1867,227000.0
2006-05-16 14:30:00,36.7,36.84,36.7,36.76,198700.0,21.1867,21.2675,21.1867,21.2214,198700.0
2006-05-16 15:00:00,36.77,36.79,36.69,36.71,113800.0,21.2271,21.2387,21.1809,21.1925,113800.0
2006-05-16 15:30:00,36.71,36.82,36.7,36.75,353200.0,21.1925,21.256,21.1867,21.2156,353200.0
2006-05-17 09:30:00,36.43,36.75,36.28,36.59,539200.0,21.0308,21.2156,20.9442,21.1232,539200.0
2006-05-17 10:00:00,36.59,36.71,36.5,36.67,258300.0,21.1232,21.1925,21.0713,21.1694,258300.0
2006-05-17 10:30:00,36.67,36.81,36.65,36.77,279000.0,21.1694,21.2502,21.1578,21.2271,279000.0
2006-05-17 11:00:00,36.78,36.79,36.59,36.59,336200.0,21.2329,21.2387,21.1232,21.1232,336200.0
2006-05-17 11:30:00,36.57,36.72,36.56,36.62,159200.0,21.1117,21.1983,21.1059,21.1405,159200.0
2006-05-17 12:00:00,36.62,36.63,36.41,36.45,261900.0,21.1405,21.1463,21.0193,21.0424,261900.0
2006-05-17 12:30:00,36.45,36.51,36.35,36.43,112600.0,21.0424,21.077,20.9847,21.0308,112600.0
2006-05-17 13:00:00,36.44,36.53,36.31,36.37,264000.0,21.0366,21.0886,20.9616,20.9962,264000.0
2006-05-17 13:30:00,36.36,36.47,36.36,36.44,183000.0,20.9904,21.0539,20.9904,21.0366,183000.0
2006-05-17 14:00:00,36.43,36.44,36.32,36.37,204500.0,21.0308,21.0366,20.9673,20.9962,204500.0
2006-05-17 14:30:00,36.38,36.39,36.1,36.16,238400.0,21.002,21.0078,20.8403,20.875,238400.0
2006-05-17 15:00:00,36.16,36.29,36.16,36.25,223300.0,20.875,20.95,20.875,20.9269,223300.0
2006-05-17 15:30:00,36.25,36.29,36.17,36.2,289600.0,20.9269,20.95,20.8807,20.8981,289600.0
2006-05-18 09:30:00,35.42,36.68,35.42,36.58,274800.0,20.4478,21.1752,20.4478,21.1174,274800.0
2006-05-18 10:00:00,36.58,36.85,36.55,36.84,155300.0,21.1174,21.2733,21.1001,21.2675,155300.0
2006-05-18 10:30:00,36.83,36.88,36.74,36.78,222700.0,21.2618,21.2906,21.2098,21.2329,222700.0
2006-05-18 11:00:00,36.78,36.87,36.67,36.87,130100.0,21.2329,21.2849,21.1694,21.2849,130100.0
2006-05-18 11:30:00,36.87,36.87,36.53,36.55,146000.0,21.2849,21.2849,21.0886,21.1001,146000.0
2006-05-18 12:00:00,36.55,36.55,36.3,36.46,150300.0,21.1001,21.1001,20.9558,21.0482,150300.0
2006-05-18 12:30:00,36.47,36.7,36.47,36.7,90500.0,21.0539,21.1867,21.0539,21.1867,90500.0
2006-05-18 13:00:00,36.69,36.75,36.61,36.74,103800.0,21.1809,21.2156,21.1348,21.2098,103800.0
2006-05-18 13:30:00,36.73,36.77,36.67,36.7,102900.0,21.204,21.2271,21.1694,21.1867,102900.0
2006-05-18 14:00:00,36.7,36.73,36.64,36.64,86500.0,21.1867,21.204,21.1521,21.1521,86500.0
2006-05-18 14:30:00,36.64,36.73,36.61,36.64,75300.0,21.1521,21.204,21.1348,21.1521,75300.0
2006-05-18 15:00:00,36.63,36.67,36.39,36.42,125500.0,21.1463,21.1694,21.0078,21.0251,125500.0
2006-05-18 15:30:00,36.43,36.5,36.29,36.32,224500.0,21.0308,21.0713,20.95,20.9673,224500.0
2006-05-19 09:30:00,36.7,36.75,36.37,36.56,478700.0,21.1867,21.2156,20.9962,21.1059,478700.0
2006-05-19 10:00:00,36.56,36.77,36.56,36.74,162800.0,21.1059,21.2271,21.1059,21.2098,162800.0
2006-05-19 10:30:00,36.74,36.8,36.72,36.72,117700.0,21.2098,21.2444,21.1983,21.1983,117700.0
2006-05-19 11:00:00,36.73,36.73,36.24,36.47,255600.0,21.204,21.204,20.9212,21.0539,255600.0
2006-05-19 11:30:00,36.47,36.49,36.32,36.35,92800.0,21.0539,21.0655,20.9673,20.9847,92800.0
2006-05-19 12:00:00,36.35,36.38,36.3,36.38,275600.0,20.9847,21.002,20.9558,21.002,275600.0
2006-05-19 12:30:00,36.38,36.66,36.38,36.54,105200.0,21.002,21.1636,21.002,21.0943,105200.0
2006-05-19 13:00:00,36.54,36.65,36.5,36.58,144700.0,21.0943,21.1578,21.0713,21.1174,144700.0
2006-05-19 13:30:00,36.57,36.71,36.54,36.62,96200.0,21.1117,21.1925,21.0943,21.1405,96200.0
2006-05-19 14:00:00,36.62,36.62,36.59,36.62,165900.0,21.1405,21.1405,21.1232,21.1405,165900.0
2006-05-19 14:30:00,36.62,36.62,36.57,36.58,97000.0,21.1405,21.1405,21.1117,21.1174,97000.0
2006-05-19 15:00:00,36.58,36.64,36.53,36.63,212200.0,21.1174,21.1521,21.0886,21.1463,212200.0
2006-05-19 15:30:00,36.64,36.69,36.58,36.69,273100.0,21.1521,21.1809,21.1174,21.1809,273100.0
2006-05-22 09:30:00,36.71,36.83,36.54,36.6,240700.0,21.1925,21.2618,21.0943,21.129,240700.0
2006-05-22 10:00:00,36.6,36.7,36.09,36.53,184700.0,21.129,21.1867,20.8346,21.0886,184700.0
2006-05-22 10:30:00,36.54,36.6,36.43,36.49,186600.0,21.0943,21.129,21.0308,21.0655,186600.0
2006-05-22 11:00:00,36.49,36.55,36.48,36.53,248300.0,21.0655,21.1001,21.0597,21.0886,248300.0
2006-05-22 11:30:00,36.53,36.55,36.25,36.42,171800.0,21.0886,21.1001,20.9269,21.0251,171800.0
2006-05-22 12:00:00,36.44,36.55,36.38,36.38,133500.0,21.0366,21.1001,21.002,21.002,133500.0
2006-05-22 12:30:00,36.39,36.5,36.32,36.34,123800.0,21.0078,21.0713,20.9673,20.9789,123800.0
2006-05-22 13:00:00,36.36,36.42,36.31,36.4,132400.0,20.9904,21.0251,20.9616,21.0135,132400.0
2006-05-22 13:30:00,36.41,36.45,36.34,36.34,125800.0,21.0193,21.0424,20.9789,20.9789,125800.0
2006-05-22 14:00:00,36.35,36.4,36.19,36.33,178100.0,20.9847,21.0135,20.8923,20.9731,178100.0
2006-05-22 14:30:00,36.33,36.35,36.27,36.34,170400.0,20.9731,20.9847,20.9385,20.9789,170400.0
2006-05-22 15:00:00,36.35,36.54,36.33,36.53,304700.0,20.9847,21.0943,20.9731,21.0886,304700.0
2006-05-22 15:30:00,36.54,36.72,36.47,36.58,266900.0,21.0943,21.1983,21.0539,21.1174,266900.0
2006-05-23 09:30:00,36.7,37.0,36.54,36.69,102500.0,21.1867,21.3599,21.0943,21.1809,102500.0
2006-05-23 10:00:00,36.71,36.94,36.65,36.91,110000.0,21.1925,21.3253,21.1578,21.3079,110000.0
2006-05-23 10:30:00,36.91,36.93,36.8,36.87,90700.0,21.3079,21.3195,21.2444,21.2849,90700.0
2006-05-23 11:00:00,36.87,36.87,36.77,36.78,79500.0,21.2849,21.2849,21.2271,21.2329,79500.0
2006-05-23 11:30:00,36.78,36.79,36.71,36.74,70400.0,21.2329,21.2387,21.1925,21.2098,70400.0
2006-05-23 12:00:00,36.74,36.84,36.72,36.79,46500.0,21.2098,21.2675,21.1983,21.2387,46500.0
2006-05-23 12:30:00,36.79,36.83,36.7,36.7,167700.0,21.2387,21.2618,21.1867,21.1867,167700.0
2006-05-23 13:00:00,36.7,36.82,36.7,36.8,65600.0,21.1867,21.256,21.1867,21.2444,65600.0
2006-05-23 13:30:00,36.8,36.85,36.7,36.7,80800.0,21.2444,21.2733,21.1867,21.1867,80800.0
2006-05-23 14:00:00,36.7,36.71,36.63,36.67,126400.0,21.1867,21.1925,21.1463,21.1694,126400.0
2006-05-23 14:30:00,36.65,36.71,36.59,36.63,123000.0,21.1578,21.1925,21.1232,21.1463,123000.0
2006-05-23 15:00:00,36.63,36.63,36.46,36.47,201800.0,21.1463,21.1463,21.0482,21.0539,201800.0
2006-05-23 15:30:00,36.49,36.53,36.27,36.3,182600.0,21.0655,21.0886,20.9385,20.9558,182600.0
2006-05-24 09:30:00,36.31,36.36,35.87,36.25,194100.0,20.9616,20.9904,20.7076,20.9269,194100.0
2006-05-24 10:00:00,36.24,36.41,36.22,36.26,91800.0,20.9212,21.0193,20.9096,20.9327,91800.0
2006-05-24 10:30:00,36.26,36.41,36.2,36.36,129100.0,20.9327,21.0193,20.8981,20.9904,129100.0
2006-05-24 11:00:00,36.35,36.36,36.17,36.19,125500.0,20.9847,20.9904,20.8807,20.8923,125500.0
2006-05-24 11:30:00,36.19,36.19,35.96,36.02,172100.0,20.8923,20.8923,20.7595,20.7942,172100.0
2006-05-24 12:00:00,36.02,36.11,35.78,35.8,115900.0,20.7942,20.8461,20.6556,20.6671,115900.0
2006-05-24 12:30:00,35.81,35.85,35.57,35.68,133800.0,20.6729,20.696,20.5344,20.5979,133800.0
2006-05-24 13:00:00,35.68,35.68,35.49,35.53,250600.0,20.5979,20.5979,20.4882,20.5113,250600.0
2006-05-24 13:30:00,35.53,35.67,35.4,35.64,189200.0,20.5113,20.5921,20.4362,20.5748,189200.0
2006-05-24 14:00:00,35.64,35.71,35.39,35.48,221000.0,20.5748,20.6152,20.4305,20.4824,221000.0
2006-05-24 14:30:00,35.49,35.72,35.39,35.6,257900.0,20.4882,20.621,20.4305,20.5517,257900.0
2006-05-24 15:00:00,35.59,35.67,35.54,35.62,229000.0,20.5459,20.5921,20.5171,20.5632,229000.0
2006-05-24 15:30:00,35.63,35.82,35.61,35.63,466000.0,20.569,20.6787,20.5575,20.569,466000.0
2006-05-25 09:30:00,35.86,35.91,35.46,35.79,225400.0,20.7018,20.7307,20.4709,20.6614,225400.0
2006-05-25 10:00:00,35.8,35.8,35.37,35.38,251900.0,20.6671,20.6671,20.4189,20.4247,251900.0
2006-05-25 10:30:00,35.4,35.43,35.22,35.25,298200.0,20.4362,20.4535,20.3323,20.3496,298200.0
2006-05-25 11:00:00,35.25,35.28,35.23,35.23,244800.0,20.3496,20.367,20.3381,20.3381,244800.0
2006-05-25 11:30:00,35.23,35.25,35.15,35.2,347100.0,20.3381,20.3496,20.2919,20.3208,347100.0
2006-05-25 12:00:00,35.2,35.32,35.19,35.29,163100.0,20.3208,20.39,20.315,20.3727,163100.0
2006-05-25 12:30:00,35.28,35.41,35.26,35.4,153600.0,20.367,20.442,20.3554,20.4362,153600.0
2006-05-25 13:00:00,35.4,35.45,35.37,35.37,120700.0,20.4362,20.4651,20.4189,20.4189,120700.0
2006-05-25 13:30:00,35.37,35.43,35.36,35.37,104300.0,20.4189,20.4535,20.4131,20.4189,104300.0
2006-05-25 14:00:00,35.38,35.62,35.37,35.59,89200.0,20.4247,20.5632,20.4189,20.5459,89200.0
2006-05-25 14:30:00,35.59,35.61,35.44,35.49,114000.0,20.5459,20.5575,20.4593,20.4882,114000.0
2006-05-25 15:00:00,35.49,35.65,35.49,35.65,127400.0,20.4882,20.5806,20.4882,20.5806,127400.0
2006-05-25 15:30:00,35.65,35.73,35.61,35.71,377800.0,20.5806,20.6267,20.5575,20.6152,377800.0
2006-05-26 09:30:00,35.95,35.98,35.69,35.98,119200.0,20.7537,20.7711,20.6036,20.7711,119200.0
2006-05-26 10:00:00,35.98,36.08,35.92,36.01,121000.0,20.7711,20.8288,20.7364,20.7884,121000.0
2006-05-26 10:30:00,36.01,36.02,35.81,35.84,178500.0,20.7884,20.7942,20.6729,20.6902,178500.0
2006-05-26 11:00:00,35.83,36.08,35.83,36.03,282300.0,20.6845,20.8288,20.6845,20.7999,282300.0
2006-05-26 11:30:00,36.03,36.11,36.03,36.09,154300.0,20.7999,20.8461,20.7999,20.8346,154300.0
2006-05-26 12:00:00,36.09,36.22,36.03,36.21,59500.0,20.8346,20.9096,20.7999,20.9038,59500.0
2006-05-26 12:30:00,36.2,36.26,36.2,36.2,51300.0,20.8981,20.9327,20.8981,20.8981,51300.0
2006-05-26 13:00:00,36.2,36.27,36.19,36.27,30800.0,20.8981,20.9385,20.8923,20.9385,30800.0
2006-05-26 13:30:00,36.27,36.27,36.2,36.23,63700.0,20.9385,20.9385,20.8981,20.9154,63700.0
2006-05-26 14:00:00,36.23,36.37,36.21,36.36,101600.0,20.9154,20.9962,20.9038,20.9904,101600.0
2006-05-26 14:30:00,36.35,36.37,36.3,36.34,55900.0,20.9847,20.9962,20.9558,20.9789,55900.0
2006-05-26 15:00:00,36.34,36.36,36.23,36.25,104800.0,20.9789,20.9904,20.9154,20.9269,104800.0
2006-05-26 15:30:00,36.25,36.26,36.18,36.21,206100.0,20.9269,20.9327,20.8865,20.9038,206100.0
2006-05-30 09:30:00,36.15,36.15,35.62,35.66,246200.0,20.8692,20.8692,20.5632,20.5863,246200.0
2006-05-30 10:00:00,35.66,35.77,35.53,35.69,144700.0,20.5863,20.6498,20.5113,20.6036,144700.0
2006-05-30 10:30:00,35.71,35.99,35.7,35.94,152200.0,20.6152,20.7768,20.6094,20.748,152200.0
2006-05-30 11:00:00,35.95,36.03,35.91,35.98,127300.0,20.7537,20.7999,20.7307,20.7711,127300.0
2006-05-30 11:30:00,35.98,36.2,35.98,36.18,114200.0,20.7711,20.8981,20.7711,20.8865,114200.0
2006-05-30 12:00:00,36.18,36.29,36.09,36.28,145800.0,20.8865,20.95,20.8346,20.9442,145800.0
2006-05-30 12:30:00,36.29,36.31,36.19,36.22,122000.0,20.95,20.9616,20.8923,20.9096,122000.0
2006-05-30 13:00:00,36.24,36.25,36.18,36.2,88200.0,20.9212,20.9269,20.8865,20.8981,88200.0
2006-05-30 13:30:00,36.19,36.24,36.13,36.22,89000.0,20.8923,20.9212,20.8577,20.9096,89000.0
2006-05-30 14:00:00,36.22,36.31,36.22,36.22,133900.0,20.9096,20.9616,20.9096,20.9096,133900.0
2006-05-30 14:30:00,36.22,36.31,36.21,36.27,142500.0,20.9096,20.9616,20.9038,20.9385,142500.0
2006-05-30 15:00:00,36.28,36.3,36.23,36.24,204200.0,20.9442,20.9558,20.9154,20.9212,204200.0
2006-05-30 15:30:00,36.25,36.25,36.02,36.04,326900.0,20.9269,20.9269,20.7942,20.8057,326900.0
2006-05-31 09:30:00,36.13,36.25,36.09,36.17,262600.0,20.8577,20.9269,20.8346,20.8807,262600.0
2006-05-31 10:00:00,36.16,36.46,36.12,36.44,101500.0,20.875,21.0482,20.8519,21.0366,101500.0
2006-05-31 10:30:00,36.42,36.6,36.42,36.53,114700.0,21.0251,21.129,21.0251,21.0886,114700.0
2006-05-31 11:00:00,36.53,36.75,36.53,36.7,114700.0,21.0886,21.2156,21.0886,21.1867,114700.0
2006-05-31 11:30:00,36.71,36.74,36.67,36.67,109600.0,21.1925,21.2098,21.1694,21.1694,109600.0
2006-05-31 12:00:00,36.68,36.81,36.67,36.78,104200.0,21.1752,21.2502,21.1694,21.2329,104200.0
2006-05-31 12:30:00,36.78,36.82,36.65,36.65,77100.0,21.2329,21.256,21.1578,21.1578,77100.0
2006-05-31 13:00:00,36.65,36.7,36.63,36.67,102200.0,21.1578,21.1867,21.1463,21.1694,102200.0
2006-05-31 13:30:00,36.66,36.67,36.52,36.52,99900.0,21.1636,21.1694,21.0828,21.0828,99900.0
2006-05-31 14:00:00,36.52,36.56,36.31,36.45,174100.0,21.0828,21.1059,20.9616,21.0424,174100.0
2006-05-31 14:30:00,36.45,36.64,36.45,36.6,154200.0,21.0424,21.1521,21.0424,21.129,154200.0
2006-05-31 15:00:00,36.59,36.65,36.53,36.59,194500.0,21.1232,21.1578,21.0886,21.1232,194500.0
2006-05-31 15:30:00,36.59,36.64,36.47,36.62,401000.0,21.1232,21.1521,21.0539,21.1405,401000.0
2006-06-01 09:30:00,36.45,36.92,36.37,36.77,216000.0,21.1681,21.4411,21.1217,21.354,216000.0
2006-06-01 10:00:00,36.77,36.81,36.6,36.77,252700.0,21.354,21.3772,21.2552,21.354,252700.0
2006-06-01 10:30:00,36.77,36.97,36.76,36.95,154200.0,21.354,21.4701,21.3481,21.4585,154200.0
2006-06-01 11:00:00,36.94,37.02,36.92,37.02,197500.0,21.4527,21.4991,21.4411,21.4991,197500.0
2006-06-01 11:30:00,37.02,37.04,36.86,36.87,135600.0,21.4991,21.5108,21.4062,21.412,135600.0
2006-06-01 12:00:00,36.87,36.9,36.82,36.82,176500.0,21.412,21.4295,21.383,21.383,176500.0
2006-06-01 12:30:00,36.82,36.82,36.67,36.68,118200.0,21.383,21.383,21.2959,21.3017,118200.0
2006-06-01 13:00:00,36.69,36.75,36.63,36.75,160200.0,21.3075,21.3423,21.2727,21.3423,160200.0
2006-06-01 13:30:00,36.75,36.82,36.74,36.74,169400.0,21.3423,21.383,21.3365,21.3365,169400.0
2006-06-01 14:00:00,36.74,36.78,36.72,36.74,150800.0,21.3365,21.3598,21.3249,21.3365,150800.0
2006-06-01 14:30:00,36.75,36.78,36.67,36.68,153600.0,21.3423,21.3598,21.2959,21.3017,153600.0
2006-06-01 15:00:00,36.68,36.75,36.59,36.74,190000.0,21.3017,21.3423,21.2494,21.3365,190000.0
2006-06-01 15:30:00,36.74,36.83,36.67,36.8,254000.0,21.3365,21.3888,21.2959,21.3714,254000.0
2006-06-02 09:30:00,37.05,37.3,36.81,36.95,302500.0,21.5166,21.6618,21.3772,21.4585,302500.0
2006-06-02 10:00:00,36.95,36.95,36.83,36.88,130300.0,21.4585,21.4585,21.3888,21.4178,130300.0
2006-06-02 10:30:00,36.88,36.98,36.83,36.87,113300.0,21.4178,21.4759,21.3888,21.412,113300.0
2006-06-02 11:00:00,36.87,36.95,36.85,36.89,91000.0,21.412,21.4585,21.4004,21.4236,91000.0
2006-06-02 11:30:00,36.89,36.93,36.64,36.65,137200.0,21.4236,21.4469,21.2785,21.2843,137200.0
2006-06-02 12:00:00,36.65,36.82,36.64,36.82,92000.0,21.2843,21.383,21.2785,21.383,92000.0
2006-06-02 12:30:00,36.82,36.86,36.77,36.8,86600.0,21.383,21.4062,21.354,21.3714,86600.0
2006-06-02 13:00:00,36.79,36.88,36.79,36.86,60900.0,21.3656,21.4178,21.3656,21.4062,60900.0
2006-06-02 13:30:00,36.86,36.9,36.83,36.87,63100.0,21.4062,21.4295,21.3888,21.412,63100.0
2006-06-02 14:00:00,36.87,36.94,36.82,36.88,91700.0,21.412,21.4527,21.383,21.4178,91700.0
2006-06-02 14:30:00,36.89,36.95,36.85,36.92,117300.0,21.4236,21.4585,21.4004,21.4411,117300.0
2006-06-02 15:00:00,36.93,36.97,36.88,36.97,187500.0,21.4469,21.4701,21.4178,21.4701,187500.0
2006-06-02 15:30:00,36.97,37.0,36.87,36.98,616400.0,21.4701,21.4875,21.412,21.4759,616400.0
2006-06-05 09:30:00,36.75,36.83,36.35,36.83,109000.0,21.3423,21.3888,21.11,21.3888,109000.0
2006-06-05 10:00:00,36.83,36.85,36.69,36.75,122300.0,21.3888,21.4004,21.3075,21.3423,122300.0
2006-06-05 10:30:00,36.75,36.78,36.69,36.72,88900.0,21.3423,21.3598,21.3075,21.3249,88900.0
2006-06-05 11:00:00,36.72,36.73,36.59,36.62,51500.0,21.3249,21.3307,21.2494,21.2668,51500.0
2006-06-05 11:30:00,36.62,36.63,36.45,36.47,56300.0,21.2668,21.2727,21.1681,21.1797,56300.0
2006-06-05 12:00:00,36.46,36.49,36.42,36.46,67900.0,21.1739,21.1913,21.1507,21.1739,67900.0
2006-06-05 12:30:00,36.45,36.48,36.42,36.43,56500.0,21.1681,21.1855,21.1507,21.1565,56500.0
2006-06-05 13:00:00,36.43,36.44,36.22,36.26,66900.0,21.1565,21.1623,21.0345,21.0578,66900.0
2006-06-05 13:30:00,36.26,36.34,36.24,36.32,88800.0,21.0578,21.1042,21.0462,21.0926,88800.0
2006-06-05 14:00:00,36.32,36.34,36.08,36.19,138300.0,21.0926,21.1042,20.9532,21.0171,138300.0
2006-06-05 14:30:00,36.21,36.32,36.0,36.29,125000.0,21.0287,21.0926,20.9068,21.0752,125000.0
2006-06-05 15:00:00,36.29,36.29,36.09,36.18,120300.0,21.0752,21.0752,20.9591,21.0113,120300.0
2006-06-05 15:30:00,36.18,36.22,35.96,36.04,200200.0,21.0113,21.0345,20.8836,20.93,200200.0
2006-06-06 09:30:00,36.15,36.49,36.15,36.22,283700.0,20.9939,21.1913,20.9939,21.0345,283700.0
2006-06-06 10:00:00,36.18,36.33,36.14,36.29,185800.0,21.0113,21.0984,20.9881,21.0752,185800.0
2006-06-06 10:30:00,36.29,36.29,36.1,36.17,180300.0,21.0752,21.0752,20.9649,21.0055,180300.0
2006-06-06 11:00:00,36.17,36.26,36.14,36.23,190900.0,21.0055,21.0578,20.9881,21.0404,190900.0
2006-06-06 11:30:00,36.24,36.25,36.12,36.14,144600.0,21.0462,21.052,20.9765,20.9881,144600.0
2006-06-06 12:00:00,36.14,36.3,36.13,36.26,107300.0,20.9881,21.081,20.9823,21.0578,107300.0
2006-06-06 12:30:00,36.26,36.56,36.26,36.55,140300.0,21.0578,21.232,21.0578,21.2262,140300.0
2006-06-06 13:00:00,36.56,36.56,36.41,36.46,103300.0,21.232,21.232,21.1449,21.1739,103300.0
2006-06-06 13:30:00,36.46,36.46,36.34,36.39,295100.0,21.1739,21.1739,21.1042,21.1333,295100.0
2006-06-06 14:00:00,36.39,36.48,36.38,36.45,127500.0,21.1333,21.1855,21.1275,21.1681,127500.0
2006-06-06 14:30:00,36.45,36.6,36.45,36.52,231100.0,21.1681,21.2552,21.1681,21.2088,231100.0
2006-06-06 15:00:00,36.51,36.62,36.48,36.59,241700.0,21.203,21.2668,21.1855,21.2494,241700.0
2006-06-06 15:30:00,36.59,36.75,36.57,36.66,387300.0,21.2494,21.3423,21.2378,21.2901,387300.0
2006-06-07 09:30:00,36.65,36.97,36.56,36.88,211400.0,21.2843,21.4701,21.232,21.4178,211400.0
2006-06-07 10:00:00,36.87,37.06,36.87,37.02,544400.0,21.412,21.5224,21.412,21.4991,544400.0
2006-06-07 10:30:00,37.02,37.35,37.0,37.3,475000.0,21.4991,21.6908,21.4875,21.6618,475000.0
2006-06-07 11:00:00,37.29,37.34,37.14,37.14,143700.0,21.6559,21.685,21.5688,21.5688,143700.0
2006-06-07 11:30:00,37.14,37.25,37.14,37.24,106000.0,21.5688,21.6327,21.5688,21.6269,106000.0
2006-06-07 12:00:00,37.24,37.3,37.2,37.22,105200.0,21.6269,21.6618,21.6037,21.6153,105200.0
2006-06-07 12:30:00,37.21,37.23,37.2,37.21,104600.0,21.6095,21.6211,21.6037,21.6095,104600.0
2006-06-07 13:00:00,37.21,37.24,37.2,37.21,98300.0,21.6095,21.6269,21.6037,21.6095,98300.0
2006-06-07 13:30:00,37.21,37.22,37.2,37.21,111400.0,21.6095,21.6153,21.6037,21.6095,111400.0
2006-06-07 14:00:00,37.21,37.24,37.1,37.23,257900.0,21.6095,21.6269,21.5456,21.6211,257900.0
2006-06-07 14:30:00,37.22,37.22,37.15,37.17,128100.0,21.6153,21.6153,21.5746,21.5863,128100.0
2006-06-07 15:00:00,37.18,37.19,37.0,37.0,235400.0,21.5921,21.5979,21.4875,21.4875,235400.0
2006-06-07 15:30:00,37.0,37.03,36.83,36.84,228700.0,21.4875,21.5049,21.3888,21.3946,228700.0
2006-06-08 09:30:00,36.65,36.75,36.47,36.72,391600.0,21.2843,21.3423,21.1797,21.3249,391600.0
2006-06-08 10:00:00,36.71,36.8,36.62,36.63,208600.0,21.3191,21.3714,21.2668,21.2727,208600.0
2006-06-08 10:30:00,36.62,36.62,36.37,36.37,212500.0,21.2668,21.2668,21.1217,21.1217,212500.0
2006-06-08 11:00:00,36.38,36.5,35.78,35.91,417300.0,21.1275,21.1972,20.779,20.8545,417300.0
2006-06-08 11:30:00,35.9,35.91,35.38,35.46,295000.0,20.8487,20.8545,20.5467,20.5932,295000.0
2006-06-08 12:00:00,35.45,35.93,35.36,35.93,375200.0,20.5874,20.8661,20.5351,20.8661,375200.0
2006-06-08 12:30:00,35.93,36.02,35.92,35.98,171900.0,20.8661,20.9184,20.8603,20.8952,171900.0
2006-06-08 13:00:00,35.97,35.98,35.71,35.71,146300.0,20.8894,20.8952,20.7384,20.7384,146300.0
2006-06-08 13:30:00,35.71,35.99,35.69,35.99,186200.0,20.7384,20.901,20.7268,20.901,186200.0
2006-06-08 14:00:00,35.98,36.13,35.94,36.08,150000.0,20.8952,20.9823,20.8719,20.9532,150000.0
2006-06-08 14:30:00,36.06,36.19,36.04,36.09,166000.0,20.9416,21.0171,20.93,20.9591,166000.0
2006-06-08 15:00:00,36.09,36.39,36.09,36.25,220200.0,20.9591,21.1333,20.9591,21.052,220200.0
2006-06-08 15:30:00,36.25,36.52,36.23,36.46,354400.0,21.052,21.2088,21.0404,21.1739,354400.0
2006-06-09 09:30:00,36.43,36.69,36.42,36.69,250800.0,21.1565,21.3075,21.1507,21.3075,250800.0
2006-06-09 10:00:00,36.7,36.98,36.68,36.98,275000.0,21.3133,21.4759,21.3017,21.4759,275000.0
2006-06-09 10:30:00,36.97,37.0,36.93,36.98,175400.0,21.4701,21.4875,21.4469,21.4759,175400.0
2006-06-09 11:00:00,36.96,37.04,36.9,36.92,111800.0,21.4643,21.5108,21.4295,21.4411,111800.0
2006-06-09 11:30:00,36.92,36.93,36.77,36.83,239200.0,21.4411,21.4469,21.354,21.3888,239200.0
2006-06-09 12:00:00,36.83,36.84,36.74,36.82,116200.0,21.3888,21.3946,21.3365,21.383,116200.0
2006-06-09 12:30:00,36.82,36.89,36.8,36.82,107200.0,21.383,21.4236,21.3714,21.383,107200.0
2006-06-09 13:00:00,36.83,36.84,36.73,36.79,179800.0,21.3888,21.3946,21.3307,21.3656,179800.0
2006-06-09 13:30:00,36.78,36.87,36.78,36.85,74800.0,21.3598,21.412,21.3598,21.4004,74800.0
2006-06-09 14:00:00,36.85,36.94,36.85,36.94,107900.0,21.4004,21.4527,21.4004,21.4527,107900.0
2006-06-09 14:30:00,36.93,36.97,36.89,36.89,96500.0,21.4469,21.4701,21.4236,21.4236,96500.0
2006-06-09 15:00:00,36.89,36.95,36.86,36.94,201600.0,21.4236,21.4585,21.4062,21.4527,201600.0
2006-06-09 15:30:00,36.95,36.97,36.68,36.71,447500.0,21.4585,21.4701,21.3017,21.3191,447500.0
2006-06-12 09:30:00,36.69,36.7,36.45,36.61,165500.0,21.3075,21.3133,21.1681,21.261,165500.0
2006-06-12 10:00:00,36.59,36.59,36.23,36.31,182800.0,21.2494,21.2494,21.0404,21.0868,182800.0
2006-06-12 10:30:00,36.32,36.5,36.32,36.42,93200.0,21.0926,21.1972,21.0926,21.1507,93200.0
2006-06-12 11:00:00,36.42,36.42,36.21,36.24,101900.0,21.1507,21.1507,21.0287,21.0462,101900.0
2006-06-12 11:30:00,36.23,36.35,36.2,36.32,136200.0,21.0404,21.11,21.0229,21.0926,136200.0
2006-06-12 12:00:00,36.32,36.4,36.3,36.37,66800.0,21.0926,21.1391,21.081,21.1217,66800.0
2006-06-12 12:30:00,36.36,36.39,36.29,36.32,53800.0,21.1159,21.1333,21.0752,21.0926,53800.0
2006-06-12 13:00:00,36.31,36.31,36.21,36.24,77500.0,21.0868,21.0868,21.0287,21.0462,77500.0
2006-06-12 13:30:00,36.24,36.29,36.21,36.28,54700.0,21.0462,21.0752,21.0287,21.0694,54700.0
2006-06-12 14:00:00,36.28,36.28,36.06,36.09,117400.0,21.0694,21.0694,20.9416,20.9591,117400.0
2006-06-12 14:30:00,36.08,36.08,35.97,35.98,122700.0,20.9532,20.9532,20.8894,20.8952,122700.0
2006-06-12 15:00:00,35.97,35.99,35.73,35.75,147900.0,20.8894,20.901,20.75,20.7616,147900.0
2006-06-12 15:30:00,35.75,35.96,35.73,35.83,429900.0,20.7616,20.8836,20.75,20.8081,429900.0
2006-06-13 09:30:00,35.55,36.0,35.55,35.96,220300.0,20.6454,20.9068,20.6454,20.8836,220300.0
2006-06-13 10:00:00,35.94,35.94,35.44,35.72,189000.0,20.8719,20.8719,20.5816,20.7442,189000.0
2006-06-13 10:30:00,35.72,35.74,35.46,35.51,144800.0,20.7442,20.7558,20.5932,20.6222,144800.0
2006-06-13 11:00:00,35.5,35.59,35.39,35.57,130400.0,20.6164,20.6687,20.5525,20.6571,130400.0
2006-06-13 11:30:00,35.57,35.63,35.37,35.51,122700.0,20.6571,20.6919,20.5409,20.6222,122700.0
2006-06-13 12:00:00,35.5,35.51,35.29,35.31,112100.0,20.6164,20.6222,20.4945,20.5061,112100.0
2006-06-13 12:30:00,35.29,35.35,35.26,35.29,138600.0,20.4945,20.5293,20.477,20.4945,138600.0
2006-06-13 13:00:00,35.29,35.31,35.04,35.05,144200.0,20.4945,20.5061,20.3493,20.3551,144200.0
2006-06-13 13:30:00,35.06,35.08,34.8,35.01,327700.0,20.3609,20.3725,20.2099,20.3318,327700.0
2006-06-13 14:00:00,35.01,35.08,34.95,34.99,237200.0,20.3318,20.3725,20.297,20.3202,237200.0
2006-06-13 14:30:00,35.0,35.0,34.85,34.95,217300.0,20.326,20.326,20.2389,20.297,217300.0
2006-06-13 15:00:00,34.96,35.14,34.92,35.11,330200.0,20.3028,20.4073,20.2796,20.3899,330200.0
2006-06-13 15:30:00,35.09,35.16,34.88,34.9,462700.0,20.3783,20.419,20.2564,20.268,462700.0
2006-06-14 09:30:00,34.95,35.05,34.4,35.0,329900.0,20.297,20.3551,19.9776,20.326,329900.0
2006-06-14 10:00:00,35.0,35.01,34.71,34.75,142200.0,20.326,20.3318,20.1576,20.1809,142200.0
2006-06-14 10:30:00,34.77,34.85,34.69,34.72,154900.0,20.1925,20.2389,20.146,20.1634,154900.0
2006-06-14 11:00:00,34.71,34.71,34.45,34.47,272400.0,20.1576,20.1576,20.0066,20.0182,272400.0
2006-06-14 11:30:00,34.47,34.59,34.45,34.55,206600.0,20.0182,20.0879,20.0066,20.0647,206600.0
2006-06-14 12:00:00,34.56,34.7,34.55,34.58,122600.0,20.0705,20.1518,20.0647,20.0821,122600.0
2006-06-14 12:30:00,34.58,34.64,34.56,34.61,116300.0,20.0821,20.117,20.0705,20.0995,116300.0
2006-06-14 13:00:00,34.61,34.61,34.32,34.36,169600.0,20.0995,20.0995,19.9311,19.9544,169600.0
2006-06-14 13:30:00,34.36,34.53,34.26,34.53,151000.0,19.9544,20.0531,19.8963,20.0531,151000.0
2006-06-14 14:00:00,34.51,34.68,34.47,34.53,152000.0,20.0415,20.1402,20.0182,20.0531,152000.0
2006-06-14 14:30:00,34.53,34.56,34.37,34.38,195600.0,20.0531,20.0705,19.9602,19.966,195600.0
2006-06-14 15:00:00,34.37,34.43,34.36,34.4,226100.0,19.9602,19.995,19.9544,19.9776,226100.0
2006-06-14 15:30:00,34.4,34.55,34.4,34.52,379200.0,19.9776,20.0647,19.9776,20.0473,379200.0
2006-06-15 09:30:00,34.62,34.85,34.59,34.64,281900.0,20.1054,20.2389,20.0879,20.117,281900.0
2006-06-15 10:00:00,34.66,34.68,34.57,34.62,137000.0,20.1286,20.1402,20.0763,20.1054,137000.0
2006-06-15 10:30:00,34.62,34.79,34.57,34.78,159000.0,20.1054,20.2041,20.0763,20.1983,159000.0
2006-06-15 11:00:00,34.78,34.79,34.74,34.75,113500.0,20.1983,20.2041,20.175,20.1809,113500.0
2006-06-15 11:30:00,34.74,34.78,34.66,34.76,111800.0,20.175,20.1983,20.1286,20.1867,111800.0
2006-06-15 12:00:00,34.76,34.77,34.69,34.71,131100.0,20.1867,20.1925,20.146,20.1576,131100.0
2006-06-15 12:30:00,34.72,34.77,34.71,34.73,109100.0,20.1634,20.1925,20.1576,20.1692,109100.0
2006-06-15 13:00:00,34.74,34.74,34.61,34.63,84700.0,20.175,20.175,20.0995,20.1112,84700.0
2006-06-15 13:30:00,34.63,34.7,34.52,34.7,149800.0,20.1112,20.1518,20.0473,20.1518,149800.0
2006-06-15 14:00:00,34.7,34.79,34.68,34.73,224300.0,20.1518,20.2041,20.1402,20.1692,224300.0
2006-06-15 14:30:00,34.73,34.76,34.64,34.67,441500.0,20.1692,20.1867,20.117,20.1344,441500.0
2006-06-15 15:00:00,34.66,34.74,34.61,34.69,348400.0,20.1286,20.175,20.0995,20.146,348400.0
2006-06-15 15:30:00,34.69,34.94,34.69,34.81,417600.0,20.146,20.2912,20.146,20.2157,417600.0
2006-06-16 09:30:00,34.75,35.09,34.65,34.89,627800.0,20.1809,20.3783,20.1228,20.2622,627800.0
2006-06-16 10:00:00,34.9,34.98,34.69,34.82,179800.0,20.268,20.3144,20.146,20.2215,179800.0
2006-06-16 10:30:00,34.81,34.94,34.78,34.83,124600.0,20.2157,20.2912,20.1983,20.2273,124600.0
2006-06-16 11:00:00,34.82,34.88,34.75,34.78,180300.0,20.2215,20.2564,20.1809,20.1983,180300.0
2006-06-16 11:30:00,34.78,34.85,34.77,34.81,161300.0,20.1983,20.2389,20.1925,20.2157,161300.0
2006-06-16 12:00:00,34.82,35.01,34.8,34.91,139500.0,20.2215,20.3318,20.2099,20.2738,139500.0
2006-06-16 12:30:00,34.9,34.92,34.83,34.9,143500.0,20.268,20.2796,20.2273,20.268,143500.0
2006-06-16 13:00:00,34.9,34.9,34.82,34.85,349100.0,20.268,20.268,20.2215,20.2389,349100.0
2006-06-16 13:30:00,34.85,34.87,34.76,34.85,133200.0,20.2389,20.2505,20.1867,20.2389,133200.0
2006-06-16 14:00:00,34.85,35.12,34.82,35.03,215900.0,20.2389,20.3957,20.2215,20.3435,215900.0
2006-06-16 14:30:00,35.05,35.1,34.99,35.07,165200.0,20.3551,20.3841,20.3202,20.3667,165200.0
2006-06-16 15:00:00,35.07,35.11,34.98,35.0,188300.0,20.3667,20.3899,20.3144,20.326,188300.0
2006-06-16 15:30:00,34.99,35.0,34.84,34.95,293900.0,20.3202,20.326,20.2331,20.297,293900.0
2006-06-19 09:30:00,35.15,35.15,34.73,34.81,139800.0,20.4132,20.4132,20.1692,20.2157,139800.0
2006-06-19 10:00:00,34.81,34.81,34.48,34.52,164600.0,20.2157,20.2157,20.0241,20.0473,164600.0
2006-06-19 10:30:00,34.5,34.68,34.41,34.52,199300.0,20.0357,20.1402,19.9834,20.0473,199300.0
2006-06-19 11:00:00,34.52,34.6,34.43,34.43,123600.0,20.0473,20.0937,19.995,19.995,123600.0
2006-06-19 11:30:00,34.42,34.57,34.4,34.47,116100.0,19.9892,20.0763,19.9776,20.0182,116100.0
2006-06-19 12:00:00,34.47,34.55,34.47,34.54,105200.0,20.0182,20.0647,20.0182,20.0589,105200.0
2006-06-19 12:30:00,34.54,34.56,34.47,34.47,87100.0,20.0589,20.0705,20.0182,20.0182,87100.0
2006-06-19 13:00:00,34.47,34.48,34.22,34.28,162900.0,20.0182,20.0241,19.8731,19.9079,162900.0
2006-06-19 13:30:00,34.31,34.36,34.22,34.24,160100.0,19.9253,19.9544,19.8731,19.8847,160100.0
2006-06-19 14:00:00,34.25,34.5,34.25,34.41,152800.0,19.8905,20.0357,19.8905,19.9834,152800.0
2006-06-19 14:30:00,34.41,34.41,34.23,34.24,171400.0,19.9834,19.9834,19.8789,19.8847,171400.0
2006-06-19 15:00:00,34.25,34.35,34.23,34.31,196500.0,19.8905,19.9486,19.8789,19.9253,196500.0
2006-06-19 15:30:00,34.3,34.31,34.17,34.19,580500.0,19.9195,19.9253,19.844,19.8556,580500.0
2006-06-20 09:30:00,34.08,34.18,33.81,34.18,244200.0,19.7918,19.8498,19.635,19.8498,244200.0
2006-06-20 10:00:00,34.17,34.34,34.1,34.18,213200.0,19.844,19.9427,19.8034,19.8498,213200.0
2006-06-20 10:30:00,34.2,34.27,34.17,34.26,120600.0,19.8614,19.9021,19.844,19.8963,120600.0
2006-06-20 11:00:00,34.26,34.32,34.16,34.25,167400.0,19.8963,19.9311,19.8382,19.8905,167400.0
2006-06-20 11:30:00,34.25,34.33,34.21,34.26,403400.0,19.8905,19.9369,19.8673,19.8963,403400.0
2006-06-20 12:00:00,34.26,34.42,34.23,34.39,166800.0,19.8963,19.9892,19.8789,19.9718,166800.0
2006-06-20 12:30:00,34.38,34.54,34.38,34.46,162600.0,19.966,20.0589,19.966,20.0124,162600.0
2006-06-20 13:00:00,34.48,34.62,34.45,34.58,152600.0,20.0241,20.1054,20.0066,20.0821,152600.0
2006-06-20 13:30:00,34.58,34.7,34.45,34.67,227800.0,20.0821,20.1518,20.0066,20.1344,227800.0
2006-06-20 14:00:00,34.66,34.69,34.58,34.65,176800.0,20.1286,20.146,20.0821,20.1228,176800.0
2006-06-20 14:30:00,34.65,34.8,34.64,34.75,192400.0,20.1228,20.2099,20.117,20.1809,192400.0
2006-06-20 15:00:00,34.73,34.8,34.7,34.76,220000.0,20.1692,20.2099,20.1518,20.1867,220000.0
2006-06-20 15:30:00,34.76,34.76,34.53,34.56,335500.0,20.1867,20.1867,20.0531,20.0705,335500.0
2006-06-21 09:30:00,34.62,34.97,34.61,34.76,206100.0,20.1054,20.3086,20.0995,20.1867,206100.0
2006-06-21 10:00:00,34.75,34.9,34.57,34.57,149600.0,20.1809,20.268,20.0763,20.0763,149600.0
2006-06-21 10:30:00,34.58,34.74,34.57,34.71,186100.0,20.0821,20.175,20.0763,20.1576,186100.0
2006-06-21 11:00:00,34.75,35.0,34.73,34.9,331300.0,20.1809,20.326,20.1692,20.268,331300.0
2006-06-21 11:30:00,34.9,34.95,34.88,34.92,132200.0,20.268,20.297,20.2564,20.2796,132200.0
2006-06-21 12:00:00,34.91,35.0,34.91,34.98,201900.0,20.2738,20.326,20.2738,20.3144,201900.0
2006-06-21 12:30:00,34.97,35.09,34.94,35.06,124100.0,20.3086,20.3783,20.2912,20.3609,124100.0
2006-06-21 13:00:00,35.04,35.21,35.04,35.21,132200.0,20.3493,20.448,20.3493,20.448,132200.0
2006-06-21 13:30:00,35.2,35.39,35.18,35.34,213400.0,20.4422,20.5525,20.4306,20.5235,213400.0
2006-06-21 14:00:00,35.35,35.47,35.31,35.44,143200.0,20.5293,20.599,20.5061,20.5816,143200.0
2006-06-21 14:30:00,35.43,35.63,35.42,35.59,261900.0,20.5758,20.6919,20.57,20.6687,261900.0
2006-06-21 15:00:00,35.58,35.59,35.41,35.44,320300.0,20.6629,20.6687,20.5641,20.5816,320300.0
2006-06-21 15:30:00,35.43,35.44,35.23,35.31,443700.0,20.5758,20.5816,20.4596,20.5061,443700.0
2006-06-22 09:30:00,35.33,35.34,34.85,35.01,139700.0,20.5177,20.5235,20.2389,20.3318,139700.0
2006-06-22 10:00:00,35.01,35.08,34.96,35.0,103700.0,20.3318,20.3725,20.3028,20.326,103700.0
2006-06-22 10:30:00,35.01,35.02,34.94,34.94,79800.0,20.3318,20.3377,20.2912,20.2912,79800.0
2006-06-22 11:00:00,34.94,34.95,34.82,34.9,90100.0,20.2912,20.297,20.2215,20.268,90100.0
2006-06-22 11:30:00,34.91,34.91,34.77,34.85,93100.0,20.2738,20.2738,20.1925,20.2389,93100.0
2006-06-22 12:00:00,34.85,34.96,34.84,34.88,69800.0,20.2389,20.3028,20.2331,20.2564,69800.0
2006-06-22 12:30:00,34.89,34.92,34.84,34.92,84800.0,20.2622,20.2796,20.2331,20.2796,84800.0
2006-06-22 13:00:00,34.91,34.94,34.86,34.9,60300.0,20.2738,20.2912,20.2447,20.268,60300.0
2006-06-22 13:30:00,34.9,34.94,34.82,34.92,89100.0,20.268,20.2912,20.2215,20.2796,89100.0
2006-06-22 14:00:00,34.91,34.95,34.86,34.94,90400.0,20.2738,20.297,20.2447,20.2912,90400.0
2006-06-22 14:30:00,34.94,35.11,34.93,35.08,107000.0,20.2912,20.3899,20.2854,20.3725,107000.0
2006-06-22 15:00:00,35.07,35.16,35.01,35.16,118700.0,20.3667,20.419,20.3318,20.419,118700.0
2006-06-22 15:30:00,35.17,35.19,35.03,35.05,197400.0,20.4248,20.4364,20.3435,20.3551,197400.0
2006-06-23 09:30:00,34.97,34.99,34.8,34.91,152400.0,20.3086,20.3202,20.2099,20.2738,152400.0
2006-06-23 10:00:00,34.91,34.97,34.84,34.95,109700.0,20.2738,20.3086,20.2331,20.297,109700.0
2006-06-23 10:30:00,34.96,35.14,34.9,35.12,148200.0,20.3028,20.4073,20.268,20.3957,148200.0
2006-06-23 11:00:00,35.13,35.16,35.09,35.16,93900.0,20.4015,20.419,20.3783,20.419,93900.0
2006-06-23 11:30:00,35.17,35.2,35.14,35.19,71700.0,20.4248,20.4422,20.4073,20.4364,71700.0
2006-06-23 12:00:00,35.2,35.42,35.19,35.35,95400.0,20.4422,20.57,20.4364,20.5293,95400.0
2006-06-23 12:30:00,35.34,35.36,35.09,35.09,90300.0,20.5235,20.5351,20.3783,20.3783,90300.0
2006-06-23 13:00:00,35.09,35.14,35.07,35.08,63000.0,20.3783,20.4073,20.3667,20.3725,63000.0
2006-06-23 13:30:00,35.1,35.19,35.05,35.05,79100.0,20.3841,20.4364,20.3551,20.3551,79100.0
2006-06-23 14:00:00,35.06,35.15,34.98,35.14,70300.0,20.3609,20.4132,20.3144,20.4073,70300.0
2006-06-23 14:30:00,35.15,35.17,34.98,34.99,77100.0,20.4132,20.4248,20.3144,20.3202,77100.0
2006-06-23 15:00:00,34.98,35.13,34.93,35.13,109300.0,20.3144,20.4015,20.2854,20.4015,109300.0
2006-06-23 15:30:00,35.13,35.21,35.07,35.08,152800.0,20.4015,20.448,20.3667,20.3725,152800.0
2006-06-26 09:30:00,35.02,35.34,35.01,35.34,222800.0,20.3377,20.5235,20.3318,20.5235,222800.0
2006-06-26 10:00:00,35.34,35.41,35.21,35.3,152200.0,20.5235,20.5641,20.448,20.5003,152200.0
2006-06-26 10:30:00,35.3,35.37,35.25,35.35,159400.0,20.5003,20.5409,20.4712,20.5293,159400.0
2006-06-26 11:00:00,35.34,35.38,35.26,35.27,125800.0,20.5235,20.5467,20.477,20.4828,125800.0
2006-06-26 11:30:00,35.25,35.26,35.12,35.25,127800.0,20.4712,20.477,20.3957,20.4712,127800.0
2006-06-26 12:00:00,35.25,35.36,35.25,35.33,117000.0,20.4712,20.5351,20.4712,20.5177,117000.0
2006-06-26 12:30:00,35.33,35.46,35.32,35.46,116700.0,20.5177,20.5932,20.5119,20.5932,116700.0
2006-06-26 13:00:00,35.47,35.52,35.39,35.39,153700.0,20.599,20.628,20.5525,20.5525,153700.0
2006-06-26 13:30:00,35.38,35.38,35.18,35.18,116700.0,20.5467,20.5467,20.4306,20.4306,116700.0
2006-06-26 14:00:00,35.17,35.19,35.11,35.15,106800.0,20.4248,20.4364,20.3899,20.4132,106800.0
2006-06-26 14:30:00,35.14,35.28,35.14,35.25,165000.0,20.4073,20.4886,20.4073,20.4712,165000.0
2006-06-26 15:00:00,35.24,35.31,35.16,35.3,163600.0,20.4654,20.5061,20.419,20.5003,163600.0
2006-06-26 15:30:00,35.3,35.42,35.29,35.4,278600.0,20.5003,20.57,20.4945,20.5583,278600.0
2006-06-27 09:30:00,35.36,35.4,35.06,35.13,576500.0,20.5351,20.5583,20.3609,20.4015,576500.0
2006-06-27 10:00:00,35.12,35.16,35.08,35.14,147100.0,20.3957,20.419,20.3725,20.4073,147100.0
2006-06-27 10:30:00,35.16,35.2,34.85,34.85,355000.0,20.419,20.4422,20.2389,20.2389,355000.0
2006-06-27 11:00:00,34.84,34.88,34.78,34.81,250100.0,20.2331,20.2564,20.1983,20.2157,250100.0
2006-06-27 11:30:00,34.8,34.9,34.8,34.9,115000.0,20.2099,20.268,20.2099,20.268,115000.0
2006-06-27 12:00:00,34.9,34.99,34.89,34.97,146900.0,20.268,20.3202,20.2622,20.3086,146900.0
2006-06-27 12:30:00,34.95,34.96,34.84,34.87,80300.0,20.297,20.3028,20.2331,20.2505,80300.0
2006-06-27 13:00:00,34.87,34.9,34.85,34.89,49700.0,20.2505,20.268,20.2389,20.2622,49700.0
2006-06-27 13:30:00,34.89,35.01,34.88,35.01,502200.0,20.2622,20.3318,20.2564,20.3318,502200.0
2006-06-27 14:00:00,35.02,35.06,34.99,35.01,75200.0,20.3377,20.3609,20.3202,20.3318,75200.0
2006-06-27 14:30:00,34.99,35.03,34.93,35.01,227900.0,20.3202,20.3435,20.2854,20.3318,227900.0
2006-06-27 15:00:00,35.0,35.13,35.0,35.09,256500.0,20.326,20.4015,20.326,20.3783,256500.0
2006-06-27 15:30:00,35.09,35.17,35.08,35.11,308600.0,20.3783,20.4248,20.3725,20.3899,308600.0
2006-06-28 09:30:00,35.36,35.5,35.06,35.07,237300.0,20.5351,20.6164,20.3609,20.3667,237300.0
2006-06-28 10:00:00,35.06,35.42,35.03,35.41,116000.0,20.3609,20.57,20.3435,20.5641,116000.0
2006-06-28 10:30:00,35.4,35.41,35.21,35.22,73500.0,20.5583,20.5641,20.448,20.4538,73500.0
2006-06-28 11:00:00,35.22,35.24,35.14,35.15,110400.0,20.4538,20.4654,20.4073,20.4132,110400.0
2006-06-28 11:30:00,35.15,35.17,35.09,35.17,99700.0,20.4132,20.4248,20.3783,20.4248,99700.0
2006-06-28 12:00:00,35.17,35.29,35.16,35.23,103700.0,20.4248,20.4945,20.419,20.4596,103700.0
2006-06-28 12:30:00,35.24,35.25,35.08,35.11,55000.0,20.4654,20.4712,20.3725,20.3899,55000.0
2006-06-28 13:00:00,35.11,35.15,35.1,35.15,48500.0,20.3899,20.4132,20.3841,20.4132,48500.0
2006-06-28 13:30:00,35.14,35.14,35.08,35.13,66800.0,20.4073,20.4073,20.3725,20.4015,66800.0
2006-06-28 14:00:00,35.14,35.22,35.13,35.21,84600.0,20.4073,20.4538,20.4015,20.448,84600.0
2006-06-28 14:30:00,35.21,35.37,35.21,35.26,108200.0,20.448,20.5409,20.448,20.477,108200.0
2006-06-28 15:00:00,35.26,35.26,35.19,35.2,79100.0,20.477,20.477,20.4364,20.4422,79100.0
2006-06-28 15:30:00,35.2,35.29,35.19,35.29,124200.0,20.4422,20.4945,20.4364,20.4945,124200.0
2006-06-29 09:30:00,35.25,35.39,35.19,35.37,148600.0,20.4712,20.5525,20.4364,20.5409,148600.0
2006-06-29 10:00:00,35.37,35.47,35.32,35.41,96200.0,20.5409,20.599,20.5119,20.5641,96200.0
2006-06-29 10:30:00,35.41,35.63,35.41,35.58,144600.0,20.5641,20.6919,20.5641,20.6629,144600.0
2006-06-29 11:00:00,35.6,35.65,35.25,35.27,186400.0,20.6745,20.7035,20.4712,20.4828,186400.0
2006-06-29 11:30:00,35.27,35.34,35.1,35.12,153900.0,20.4828,20.5235,20.3841,20.3957,153900.0
2006-06-29 12:00:00,35.12,35.3,35.04,35.21,142400.0,20.3957,20.5003,20.3493,20.448,142400.0
2006-06-29 12:30:00,35.2,35.2,35.07,35.15,96200.0,20.4422,20.4422,20.3667,20.4132,96200.0
2006-06-29 13:00:00,35.15,35.19,34.99,35.0,136000.0,20.4132,20.4364,20.3202,20.326,136000.0
2006-06-29 13:30:00,35.0,35.06,34.99,35.01,81600.0,20.326,20.3609,20.3202,20.3318,81600.0
2006-06-29 14:00:00,34.99,35.34,34.97,35.24,244600.0,20.3202,20.5235,20.3086,20.4654,244600.0
2006-06-29 14:30:00,35.23,35.49,35.17,35.43,316600.0,20.4596,20.6106,20.4248,20.5758,316600.0
2006-06-29 15:00:00,35.41,35.49,35.27,35.49,321300.0,20.5641,20.6106,20.4828,20.6106,321300.0
2006-06-29 15:30:00,35.5,35.56,35.42,35.54,171500.0,20.6164,20.6513,20.57,20.6396,171500.0
2006-06-30 09:30:00,35.58,35.8,35.58,35.6,138000.0,20.6629,20.7906,20.6629,20.6745,138000.0
2006-06-30 10:00:00,35.6,35.63,35.53,35.62,91000.0,20.6745,20.6919,20.6338,20.6861,91000.0
2006-06-30 10:30:00,35.63,35.66,35.59,35.65,75500.0,20.6919,20.7093,20.6687,20.7035,75500.0
2006-06-30 11:00:00,35.64,35.65,35.47,35.47,84600.0,20.6977,20.7035,20.599,20.599,84600.0
2006-06-30 11:30:00,35.48,35.56,35.46,35.56,74200.0,20.6048,20.6513,20.5932,20.6513,74200.0
2006-06-30 12:00:00,35.56,35.6,35.53,35.59,51300.0,20.6513,20.6745,20.6338,20.6687,51300.0
2006-06-30 12:30:00,35.6,35.6,35.5,35.52,98000.0,20.6745,20.6745,20.6164,20.628,98000.0
2006-06-30 13:00:00,35.52,35.6,35.52,35.59,68000.0,20.628,20.6745,20.628,20.6687,68000.0
2006-06-30 13:30:00,35.6,35.66,35.58,35.66,118500.0,20.6745,20.7093,20.6629,20.7093,118500.0
2006-06-30 14:00:00,35.67,35.76,35.65,35.74,97500.0,20.7151,20.7674,20.7035,20.7558,97500.0
2006-06-30 14:30:00,35.74,35.86,35.73,35.86,98000.0,20.7558,20.8255,20.75,20.8255,98000.0
2006-06-30 15:00:00,35.85,35.89,35.76,35.88,123800.0,20.8197,20.8429,20.7674,20.8371,123800.0
2006-06-30 15:30:00,35.88,35.95,35.79,35.84,282200.0,20.8371,20.8777,20.7848,20.8139,282200.0
2006-07-03 09:30:00,35.88,35.9,35.46,35.62,103100.0,20.8371,20.8487,20.5932,20.6861,103100.0
2006-07-03 10:00:00,35.63,35.74,35.5,35.73,86400.0,20.6919,20.7558,20.6164,20.75,86400.0
2006-07-03 10:30:00,35.74,35.76,35.55,35.55,99300.0,20.7558,20.7674,20.6454,20.6454,99300.0
2006-07-03 11:00:00,35.54,35.63,35.45,35.55,76700.0,20.6396,20.6919,20.5874,20.6454,76700.0
2006-07-03 11:30:00,35.55,35.7,35.53,35.64,97800.0,20.6454,20.7326,20.6338,20.6977,97800.0
2006-07-03 12:00:00,35.65,35.75,35.63,35.67,247900.0,20.7035,20.7616,20.6919,20.7151,247900.0
2006-07-03 12:30:00,35.67,35.7,35.65,35.68,114400.0,20.7151,20.7326,20.7035,20.7209,114400.0
2006-07-03 13:00:00,35.69,35.69,35.64,35.64,31700.0,20.7268,20.7268,20.6977,20.6977,31700.0
2006-07-03 13:30:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 14:00:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 14:30:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 15:00:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 15:30:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-05 09:30:00,34.8,35.59,34.8,35.01,388800.0,20.2099,20.6687,20.2099,20.3318,388800.0
2006-07-05 10:00:00,34.85,35.03,34.73,34.78,232200.0,20.2389,20.3435,20.1692,20.1983,232200.0
2006-07-05 10:30:00,34.77,35.01,34.77,34.81,145800.0,20.1925,20.3318,20.1925,20.2157,145800.0
2006-07-05 11:00:00,34.81,34.92,34.76,34.88,182600.0,20.2157,20.2796,20.1867,20.2564,182600.0
2006-07-05 11:30:00,34.89,34.96,34.76,34.82,212000.0,20.2622,20.3028,20.1867,20.2215,212000.0
2006-07-05 12:00:00,34.8,34.84,34.75,34.79,121400.0,20.2099,20.2331,20.1809,20.2041,121400.0
2006-07-05 12:30:00,34.8,34.91,34.8,34.89,102600.0,20.2099,20.2738,20.2099,20.2622,102600.0
2006-07-05 13:00:00,34.88,34.91,34.88,34.88,198600.0,20.2564,20.2738,20.2564,20.2564,198600.0
2006-07-05 13:30:00,34.89,34.93,34.83,34.9,144000.0,20.2622,20.2854,20.2273,20.268,144000.0
2006-07-05 14:00:00,34.89,34.93,34.86,34.89,149900.0,20.2622,20.2854,20.2447,20.2622,149900.0
2006-07-05 14:30:00,34.9,35.02,34.89,34.9,697300.0,20.268,20.3377,20.2622,20.268,697300.0
2006-07-05 15:00:00,34.9,34.93,34.78,34.8,286600.0,20.268,20.2854,20.1983,20.2099,286600.0
2006-07-05 15:30:00,34.79,34.87,34.77,34.85,315900.0,20.2041,20.2505,20.1925,20.2389,315900.0
2006-07-06 09:30:00,34.85,34.85,34.68,34.74,272800.0,20.2389,20.2389,20.1402,20.175,272800.0
2006-07-06 10:00:00,34.74,34.79,34.66,34.69,205600.0,20.175,20.2041,20.1286,20.146,205600.0
2006-07-06 10:30:00,34.7,34.83,34.55,34.6,343700.0,20.1518,20.2273,20.0647,20.0937,343700.0
2006-07-06 11:00:00,34.63,34.64,34.42,34.61,221500.0,20.1112,20.117,19.9892,20.0995,221500.0
2006-07-06 11:30:00,34.61,34.77,34.61,34.73,191800.0,20.0995,20.1925,20.0995,20.1692,191800.0
2006-07-06 12:00:00,34.74,34.81,34.7,34.77,673300.0,20.175,20.2157,20.1518,20.1925,673300.0
2006-07-06 12:30:00,34.77,34.83,34.76,34.8,178300.0,20.1925,20.2273,20.1867,20.2099,178300.0
2006-07-06 13:00:00,34.81,34.88,34.79,34.83,180200.0,20.2157,20.2564,20.2041,20.2273,180200.0
2006-07-06 13:30:00,34.81,34.88,34.78,34.85,146100.0,20.2157,20.2564,20.1983,20.2389,146100.0
2006-07-06 14:00:00,34.84,34.88,34.8,34.87,134600.0,20.2331,20.2564,20.2099,20.2505,134600.0
2006-07-06 14:30:00,34.87,34.97,34.84,34.96,190600.0,20.2505,20.3086,20.2331,20.3028,190600.0
2006-07-06 15:00:00,34.96,35.0,34.87,34.9,281200.0,20.3028,20.326,20.2505,20.268,281200.0
2006-07-06 15:30:00,34.92,34.98,34.89,34.91,400600.0,20.2796,20.3144,20.2622,20.2738,400600.0
2006-07-07 09:30:00,35.0,35.1,34.91,35.0,231500.0,20.326,20.3841,20.2738,20.326,231500.0
2006-07-07 10:00:00,35.0,35.08,34.9,34.96,201600.0,20.326,20.3725,20.268,20.3028,201600.0
2006-07-07 10:30:00,34.96,34.98,34.72,34.74,125600.0,20.3028,20.3144,20.1634,20.175,125600.0
2006-07-07 11:00:00,34.73,34.78,34.68,34.69,110200.0,20.1692,20.1983,20.1402,20.146,110200.0
2006-07-07 11:30:00,34.69,34.8,34.66,34.78,138300.0,20.146,20.2099,20.1286,20.1983,138300.0
2006-07-07 12:00:00,34.78,34.93,34.78,34.93,88000.0,20.1983,20.2854,20.1983,20.2854,88000.0
2006-07-07 12:30:00,34.93,34.95,34.86,34.87,61700.0,20.2854,20.297,20.2447,20.2505,61700.0
2006-07-07 13:00:00,34.88,34.88,34.7,34.85,75400.0,20.2564,20.2564,20.1518,20.2389,75400.0
2006-07-07 13:30:00,34.84,34.91,34.84,34.85,516100.0,20.2331,20.2738,20.2331,20.2389,516100.0
2006-07-07 14:00:00,34.85,34.89,34.83,34.88,61200.0,20.2389,20.2622,20.2273,20.2564,61200.0
2006-07-07 14:30:00,34.87,34.89,34.66,34.67,89200.0,20.2505,20.2622,20.1286,20.1344,89200.0
2006-07-07 15:00:00,34.67,34.78,34.66,34.72,100300.0,20.1344,20.1983,20.1286,20.1634,100300.0
2006-07-07 15:30:00,34.71,34.72,34.58,34.61,174600.0,20.1576,20.1634,20.0821,20.0995,174600.0
2006-07-10 09:30:00,34.75,34.79,34.64,34.7,109300.0,20.1809,20.2041,20.117,20.1518,109300.0
2006-07-10 10:00:00,34.7,34.71,34.56,34.59,104900.0,20.1518,20.1576,20.0705,20.0879,104900.0
2006-07-10 10:30:00,34.59,34.67,34.57,34.66,90700.0,20.0879,20.1344,20.0763,20.1286,90700.0
2006-07-10 11:00:00,34.67,34.73,34.62,34.72,91200.0,20.1344,20.1692,20.1054,20.1634,91200.0
2006-07-10 11:30:00,34.72,34.75,34.71,34.74,103300.0,20.1634,20.1809,20.1576,20.175,103300.0
2006-07-10 12:00:00,34.74,34.74,34.7,34.74,74800.0,20.175,20.175,20.1518,20.175,74800.0
2006-07-10 12:30:00,34.73,34.74,34.72,34.74,52800.0,20.1692,20.175,20.1634,20.175,52800.0
2006-07-10 13:00:00,34.74,34.75,34.69,34.75,81700.0,20.175,20.1809,20.146,20.1809,81700.0
2006-07-10 13:30:00,34.75,34.75,34.68,34.69,80500.0,20.1809,20.1809,20.1402,20.146,80500.0
2006-07-10 14:00:00,34.69,34.7,34.64,34.67,124300.0,20.146,20.1518,20.117,20.1344,124300.0
2006-07-10 14:30:00,34.67,34.7,34.64,34.69,57600.0,20.1344,20.1518,20.117,20.146,57600.0
2006-07-10 15:00:00,34.69,34.75,34.68,34.74,129500.0,20.146,20.1809,20.1402,20.175,129500.0
2006-07-10 15:30:00,34.74,34.78,34.73,34.75,209200.0,20.175,20.1983,20.1692,20.1809,209200.0
2006-07-11 09:30:00,34.77,34.85,34.65,34.7,143500.0,20.1925,20.2389,20.1228,20.1518,143500.0
2006-07-11 10:00:00,34.7,34.74,34.65,34.71,696500.0,20.1518,20.175,20.1228,20.1576,696500.0
2006-07-11 10:30:00,34.7,34.72,34.63,34.71,174200.0,20.1518,20.1634,20.1112,20.1576,174200.0
2006-07-11 11:00:00,34.7,34.81,34.69,34.79,295200.0,20.1518,20.2157,20.146,20.2041,295200.0
2006-07-11 11:30:00,34.78,34.8,34.7,34.7,205400.0,20.1983,20.2099,20.1518,20.1518,205400.0
2006-07-11 12:00:00,34.71,34.81,34.7,34.78,390100.0,20.1576,20.2157,20.1518,20.1983,390100.0
2006-07-11 12:30:00,34.77,34.86,34.77,34.85,115900.0,20.1925,20.2447,20.1925,20.2389,115900.0
2006-07-11 13:00:00,34.84,34.85,34.8,34.81,258400.0,20.2331,20.2389,20.2099,20.2157,258400.0
2006-07-11 13:30:00,34.8,34.92,34.75,34.9,223300.0,20.2099,20.2796,20.1809,20.268,223300.0
2006-07-11 14:00:00,34.89,35.02,34.88,34.96,276300.0,20.2622,20.3377,20.2564,20.3028,276300.0
2006-07-11 14:30:00,34.95,34.97,34.9,34.95,650800.0,20.297,20.3086,20.268,20.297,650800.0
2006-07-11 15:00:00,34.95,35.04,34.89,34.99,333100.0,20.297,20.3493,20.2622,20.3202,333100.0
2006-07-11 15:30:00,34.98,35.0,34.92,34.94,306400.0,20.3144,20.326,20.2796,20.2912,306400.0
2006-07-12 09:30:00,34.97,34.97,34.76,34.92,214300.0,20.3086,20.3086,20.1867,20.2796,214300.0
2006-07-12 10:00:00,34.92,34.95,34.78,34.81,136800.0,20.2796,20.297,20.1983,20.2157,136800.0
2006-07-12 10:30:00,34.79,34.81,34.68,34.76,166600.0,20.2041,20.2157,20.1402,20.1867,166600.0
2006-07-12 11:00:00,34.76,34.81,34.74,34.77,150100.0,20.1867,20.2157,20.175,20.1925,150100.0
2006-07-12 11:30:00,34.78,35.01,34.77,34.98,193800.0,20.1983,20.3318,20.1925,20.3144,193800.0
2006-07-12 12:00:00,34.99,35.07,34.97,35.02,178100.0,20.3202,20.3667,20.3086,20.3377,178100.0
2006-07-12 12:30:00,35.02,35.15,35.02,35.13,169900.0,20.3377,20.4132,20.3377,20.4015,169900.0
2006-07-12 13:00:00,35.13,35.2,35.02,35.04,190400.0,20.4015,20.4422,20.3377,20.3493,190400.0
2006-07-12 13:30:00,35.04,35.08,35.0,35.03,158200.0,20.3493,20.3725,20.326,20.3435,158200.0
2006-07-12 14:00:00,35.04,35.07,34.98,34.99,192100.0,20.3493,20.3667,20.3144,20.3202,192100.0
2006-07-12 14:30:00,35.0,35.02,34.95,34.96,373600.0,20.326,20.3377,20.297,20.3028,373600.0
2006-07-12 15:00:00,34.96,35.03,34.94,34.99,348700.0,20.3028,20.3435,20.2912,20.3202,348700.0
2006-07-12 15:30:00,34.98,34.98,34.84,34.85,273600.0,20.3144,20.3144,20.2331,20.2389,273600.0
2006-07-13 09:30:00,34.86,34.86,34.29,34.35,223600.0,20.2447,20.2447,19.9137,19.9486,223600.0
2006-07-13 10:00:00,34.35,34.53,34.35,34.4,167800.0,19.9486,20.0531,19.9486,19.9776,167800.0
2006-07-13 10:30:00,34.41,34.45,34.28,34.33,181600.0,19.9834,20.0066,19.9079,19.9369,181600.0
2006-07-13 11:00:00,34.33,34.4,34.26,34.33,309000.0,19.9369,19.9776,19.8963,19.9369,309000.0
2006-07-13 11:30:00,34.32,34.41,34.29,34.37,323600.0,19.9311,19.9834,19.9137,19.9602,323600.0
2006-07-13 12:00:00,34.37,34.49,34.36,34.44,166100.0,19.9602,20.0299,19.9544,20.0008,166100.0
2006-07-13 12:30:00,34.43,34.45,34.39,34.4,128900.0,19.995,20.0066,19.9718,19.9776,128900.0
2006-07-13 13:00:00,34.4,34.43,34.32,34.37,153200.0,19.9776,19.995,19.9311,19.9602,153200.0
2006-07-13 13:30:00,34.37,34.44,34.3,34.39,147700.0,19.9602,20.0008,19.9195,19.9718,147700.0
2006-07-13 14:00:00,34.4,34.44,34.32,34.32,325300.0,19.9776,20.0008,19.9311,19.9311,325300.0
2006-07-13 14:30:00,34.35,34.35,34.12,34.14,148400.0,19.9486,19.9486,19.815,19.8266,148400.0
2006-07-13 15:00:00,34.14,34.21,34.11,34.16,170300.0,19.8266,19.8673,19.8092,19.8382,170300.0
2006-07-13 15:30:00,34.17,34.21,34.11,34.11,284200.0,19.844,19.8673,19.8092,19.8092,284200.0
2006-07-14 09:30:00,33.99,34.01,33.7,33.83,304200.0,19.7395,19.7511,19.5711,19.6466,304200.0
2006-07-14 10:00:00,33.83,33.83,33.56,33.69,174100.0,19.6466,19.6466,19.4898,19.5653,174100.0
2006-07-14 10:30:00,33.67,33.68,33.43,33.45,445500.0,19.5537,19.5595,19.4143,19.4259,445500.0
2006-07-14 11:00:00,33.44,33.47,33.12,33.25,271900.0,19.4201,19.4375,19.2342,19.3097,271900.0
2006-07-14 11:30:00,33.24,33.37,33.02,33.37,221900.0,19.3039,19.3794,19.1762,19.3794,221900.0
2006-07-14 12:00:00,33.37,33.38,33.2,33.34,174300.0,19.3794,19.3852,19.2807,19.362,174300.0
2006-07-14 12:30:00,33.34,33.54,33.33,33.51,155300.0,19.362,19.4782,19.3562,19.4607,155300.0
2006-07-14 13:00:00,33.51,33.54,33.41,33.54,127600.0,19.4607,19.4782,19.4027,19.4782,127600.0
2006-07-14 13:30:00,33.55,33.61,33.43,33.45,177700.0,19.484,19.5188,19.4143,19.4259,177700.0
2006-07-14 14:00:00,33.43,33.46,33.3,33.33,219600.0,19.4143,19.4317,19.3388,19.3562,219600.0
2006-07-14 14:30:00,33.33,33.42,33.3,33.36,150500.0,19.3562,19.4085,19.3388,19.3736,150500.0
2006-07-14 15:00:00,33.36,33.46,33.34,33.37,163700.0,19.3736,19.4317,19.362,19.3794,163700.0
2006-07-14 15:30:00,33.36,33.62,33.35,33.53,230500.0,19.3736,19.5246,19.3678,19.4723,230500.0
2006-07-17 09:30:00,33.51,33.86,33.46,33.81,158900.0,19.4607,19.664,19.4317,19.635,158900.0
2006-07-17 10:00:00,33.81,33.95,33.76,33.78,193600.0,19.635,19.7163,19.6059,19.6175,193600.0
2006-07-17 10:30:00,33.78,33.95,33.64,33.91,147200.0,19.6175,19.7163,19.5362,19.693,147200.0
2006-07-17 11:00:00,33.93,34.02,33.88,34.02,176000.0,19.7046,19.7569,19.6756,19.7569,176000.0
2006-07-17 11:30:00,34.02,34.15,33.99,34.13,226300.0,19.7569,19.8324,19.7395,19.8208,226300.0
2006-07-17 12:00:00,34.13,34.19,34.06,34.14,101000.0,19.8208,19.8556,19.7801,19.8266,101000.0
2006-07-17 12:30:00,34.14,34.17,34.01,34.02,90900.0,19.8266,19.844,19.7511,19.7569,90900.0
2006-07-17 13:00:00,34.01,34.16,34.01,34.12,93500.0,19.7511,19.8382,19.7511,19.815,93500.0
2006-07-17 13:30:00,34.13,34.15,34.1,34.1,94300.0,19.8208,19.8324,19.8034,19.8034,94300.0
2006-07-17 14:00:00,34.11,34.16,34.07,34.12,121000.0,19.8092,19.8382,19.7859,19.815,121000.0
2006-07-17 14:30:00,34.1,34.12,34.08,34.1,137200.0,19.8034,19.815,19.7918,19.8034,137200.0
2006-07-17 15:00:00,34.1,34.1,33.97,34.04,213300.0,19.8034,19.8034,19.7279,19.7685,213300.0
2006-07-17 15:30:00,34.04,34.11,34.0,34.06,386700.0,19.7685,19.8092,19.7453,19.7801,386700.0
2006-07-18 09:30:00,34.0,34.33,33.93,34.32,302800.0,19.7453,19.9369,19.7046,19.9311,302800.0
2006-07-18 10:00:00,34.32,34.32,34.17,34.32,282600.0,19.9311,19.9311,19.844,19.9311,282600.0
2006-07-18 10:30:00,34.3,34.32,34.17,34.18,182500.0,19.9195,19.9311,19.844,19.8498,182500.0
2006-07-18 11:00:00,34.19,34.19,33.97,34.09,126300.0,19.8556,19.8556,19.7279,19.7976,126300.0
2006-07-18 11:30:00,34.1,34.22,34.1,34.19,100200.0,19.8034,19.8731,19.8034,19.8556,100200.0
2006-07-18 12:00:00,34.18,34.27,34.18,34.23,127400.0,19.8498,19.9021,19.8498,19.8789,127400.0
2006-07-18 12:30:00,34.23,34.27,34.21,34.25,170200.0,19.8789,19.9021,19.8673,19.8905,170200.0
2006-07-18 13:00:00,34.24,34.25,34.15,34.22,147100.0,19.8847,19.8905,19.8324,19.8731,147100.0
2006-07-18 13:30:00,34.22,34.23,34.14,34.15,152500.0,19.8731,19.8789,19.8266,19.8324,152500.0
2006-07-18 14:00:00,34.15,34.25,34.14,34.24,156300.0,19.8324,19.8905,19.8266,19.8847,156300.0
2006-07-18 14:30:00,34.25,34.28,34.12,34.14,205400.0,19.8905,19.9079,19.815,19.8266,205400.0
2006-07-18 15:00:00,34.14,34.25,34.09,34.25,174900.0,19.8266,19.8905,19.7976,19.8905,174900.0
2006-07-18 15:30:00,34.25,34.53,34.24,34.48,498900.0,19.8905,20.0531,19.8847,20.0241,498900.0
2006-07-19 09:30:00,34.6,34.81,34.47,34.57,230200.0,20.0937,20.2157,20.0182,20.0763,230200.0
2006-07-19 10:00:00,34.57,34.91,34.57,34.58,265800.0,20.0763,20.2738,20.0763,20.0821,265800.0
2006-07-19 10:30:00,34.58,34.82,34.57,34.69,186500.0,20.0821,20.2215,20.0763,20.146,186500.0
2006-07-19 11:00:00,34.69,34.74,34.64,34.65,148200.0,20.146,20.175,20.117,20.1228,148200.0
2006-07-19 11:30:00,34.66,34.74,34.62,34.68,144000.0,20.1286,20.175,20.1054,20.1402,144000.0
2006-07-19 12:00:00,34.67,34.72,34.61,34.68,117000.0,20.1344,20.1634,20.0995,20.1402,117000.0
2006-07-19 12:30:00,34.68,34.74,34.67,34.72,86900.0,20.1402,20.175,20.1344,20.1634,86900.0
2006-07-19 13:00:00,34.71,34.76,34.66,34.71,78200.0,20.1576,20.1867,20.1286,20.1576,78200.0
2006-07-19 13:30:00,34.7,34.7,34.6,34.61,63200.0,20.1518,20.1518,20.0937,20.0995,63200.0
2006-07-19 14:00:00,34.62,34.74,34.6,34.72,108500.0,20.1054,20.175,20.0937,20.1634,108500.0
2006-07-19 14:30:00,34.72,34.73,34.62,34.62,130300.0,20.1634,20.1692,20.1054,20.1054,130300.0
2006-07-19 15:00:00,34.63,34.64,34.56,34.62,121400.0,20.1112,20.117,20.0705,20.1054,121400.0
2006-07-19 15:30:00,34.61,34.63,34.53,34.56,211400.0,20.0995,20.1112,20.0531,20.0705,211400.0
2006-07-20 09:30:00,34.35,34.44,33.92,34.01,248300.0,19.9486,20.0008,19.6988,19.7511,248300.0
2006-07-20 10:00:00,34.01,34.09,33.9,34.03,157500.0,19.7511,19.7976,19.6872,19.7627,157500.0
2006-07-20 10:30:00,34.05,34.14,34.04,34.08,126300.0,19.7743,19.8266,19.7685,19.7918,126300.0
2006-07-20 11:00:00,34.07,34.09,33.89,33.95,120300.0,19.7859,19.7976,19.6814,19.7163,120300.0
2006-07-20 11:30:00,33.94,34.18,33.91,34.17,116800.0,19.7105,19.8498,19.693,19.844,116800.0
2006-07-20 12:00:00,34.17,34.21,34.11,34.2,99700.0,19.844,19.8673,19.8092,19.8614,99700.0
2006-07-20 12:30:00,34.19,34.19,34.1,34.1,100600.0,19.8556,19.8556,19.8034,19.8034,100600.0
2006-07-20 13:00:00,34.11,34.22,34.11,34.18,73400.0,19.8092,19.8731,19.8092,19.8498,73400.0
2006-07-20 13:30:00,34.18,34.18,34.01,34.08,82600.0,19.8498,19.8498,19.7511,19.7918,82600.0
2006-07-20 14:00:00,34.08,34.18,33.87,33.91,164700.0,19.7918,19.8498,19.6698,19.693,164700.0
2006-07-20 14:30:00,33.91,34.0,33.91,33.94,159600.0,19.693,19.7453,19.693,19.7105,159600.0
2006-07-20 15:00:00,33.95,34.02,33.87,33.89,135000.0,19.7163,19.7569,19.6698,19.6814,135000.0
2006-07-20 15:30:00,33.88,33.92,33.74,33.75,289500.0,19.6756,19.6988,19.5943,19.6001,289500.0
2006-07-21 09:30:00,33.7,33.7,33.27,33.56,464100.0,19.5711,19.5711,19.3214,19.4898,464100.0
2006-07-21 10:00:00,33.55,33.6,33.38,33.57,175000.0,19.484,19.513,19.3852,19.4956,175000.0
2006-07-21 10:30:00,33.55,33.78,33.52,33.62,281500.0,19.484,19.6175,19.4665,19.5246,281500.0
2006-07-21 11:00:00,33.58,33.63,33.45,33.47,279000.0,19.5014,19.5304,19.4259,19.4375,279000.0
2006-07-21 11:30:00,33.45,33.6,33.36,33.57,204200.0,19.4259,19.513,19.3736,19.4956,204200.0
2006-07-21 12:00:00,33.56,33.56,33.45,33.49,183100.0,19.4898,19.4898,19.4259,19.4491,183100.0
2006-07-21 12:30:00,33.49,33.53,33.36,33.45,107400.0,19.4491,19.4723,19.3736,19.4259,107400.0
2006-07-21 13:00:00,33.45,33.52,33.41,33.49,152600.0,19.4259,19.4665,19.4027,19.4491,152600.0
2006-07-21 13:30:00,33.48,33.52,33.43,33.48,155400.0,19.4433,19.4665,19.4143,19.4433,155400.0
2006-07-21 14:00:00,33.48,33.51,33.35,33.44,165000.0,19.4433,19.4607,19.3678,19.4201,165000.0
2006-07-21 14:30:00,33.44,33.46,33.3,33.45,148100.0,19.4201,19.4317,19.3388,19.4259,148100.0
2006-07-21 15:00:00,33.45,33.56,33.41,33.55,165600.0,19.4259,19.4898,19.4027,19.484,165600.0
2006-07-21 15:30:00,33.55,33.6,33.52,33.53,309700.0,19.484,19.513,19.4665,19.4723,309700.0
2006-07-24 09:30:00,33.6,33.97,33.6,33.9,149900.0,19.513,19.7279,19.513,19.6872,149900.0
2006-07-24 10:00:00,33.88,34.01,33.73,33.85,144200.0,19.6756,19.7511,19.5885,19.6582,144200.0
2006-07-24 10:30:00,33.84,33.96,33.79,33.9,179500.0,19.6524,19.7221,19.6233,19.6872,179500.0
2006-07-24 11:00:00,33.89,33.92,33.81,33.87,137500.0,19.6814,19.6988,19.635,19.6698,137500.0
2006-07-24 11:30:00,33.85,33.99,33.85,33.93,116500.0,19.6582,19.7395,19.6582,19.7046,116500.0
2006-07-24 12:00:00,33.93,33.96,33.88,33.95,279400.0,19.7046,19.7221,19.6756,19.7163,279400.0
2006-07-24 12:30:00,33.94,33.96,33.79,33.82,108700.0,19.7105,19.7221,19.6233,19.6408,108700.0
2006-07-24 13:00:00,33.81,33.9,33.8,33.88,128600.0,19.635,19.6872,19.6291,19.6756,128600.0
2006-07-24 13:30:00,33.89,33.92,33.74,33.74,176100.0,19.6814,19.6988,19.5943,19.5943,176100.0
2006-07-24 14:00:00,33.74,33.82,33.72,33.81,103200.0,19.5943,19.6408,19.5827,19.635,103200.0
2006-07-24 14:30:00,33.82,33.87,33.8,33.83,116700.0,19.6408,19.6698,19.6291,19.6466,116700.0
2006-07-24 15:00:00,33.84,33.94,33.8,33.89,171900.0,19.6524,19.7105,19.6291,19.6814,171900.0
2006-07-24 15:30:00,33.9,33.9,33.74,33.78,387200.0,19.6872,19.6872,19.5943,19.6175,387200.0
2006-07-25 09:30:00,33.78,34.0,33.77,33.96,252200.0,19.6175,19.7453,19.6117,19.7221,252200.0
2006-07-25 10:00:00,33.99,34.28,33.97,34.19,176700.0,19.7395,19.9079,19.7279,19.8556,176700.0
2006-07-25 10:30:00,34.19,34.21,33.93,34.07,182400.0,19.8556,19.8673,19.7046,19.7859,182400.0
2006-07-25 11:00:00,34.07,34.25,34.07,34.24,102800.0,19.7859,19.8905,19.7859,19.8847,102800.0
2006-07-25 11:30:00,34.25,34.28,34.08,34.09,111800.0,19.8905,19.9079,19.7918,19.7976,111800.0
2006-07-25 12:00:00,34.1,34.25,34.08,34.23,123200.0,19.8034,19.8905,19.7918,19.8789,123200.0
2006-07-25 12:30:00,34.23,34.39,34.19,34.39,223000.0,19.8789,19.9718,19.8556,19.9718,223000.0
2006-07-25 13:00:00,34.39,34.4,34.31,34.32,181300.0,19.9718,19.9776,19.9253,19.9311,181300.0
2006-07-25 13:30:00,34.32,34.34,34.22,34.3,217400.0,19.9311,19.9427,19.8731,19.9195,217400.0
2006-07-25 14:00:00,34.3,34.37,34.26,34.35,147100.0,19.9195,19.9602,19.8963,19.9486,147100.0
2006-07-25 14:30:00,34.34,34.72,34.34,34.72,375900.0,19.9427,20.1634,19.9427,20.1634,375900.0
2006-07-25 15:00:00,34.72,34.98,34.71,34.98,380000.0,20.1634,20.3144,20.1576,20.3144,380000.0
2006-07-25 15:30:00,34.98,35.0,34.88,34.89,423400.0,20.3144,20.326,20.2564,20.2622,423400.0
2006-07-26 09:30:00,34.89,34.89,34.57,34.63,179300.0,20.2622,20.2622,20.0763,20.1112,179300.0
2006-07-26 10:00:00,34.62,34.7,34.33,34.53,212900.0,20.1054,20.1518,19.9369,20.0531,212900.0
2006-07-26 10:30:00,34.52,34.64,34.45,34.63,135300.0,20.0473,20.117,20.0066,20.1112,135300.0
2006-07-26 11:00:00,34.62,34.7,34.59,34.6,99900.0,20.1054,20.1518,20.0879,20.0937,99900.0
2006-07-26 11:30:00,34.59,34.65,34.57,34.65,148300.0,20.0879,20.1228,20.0763,20.1228,148300.0
2006-07-26 12:00:00,34.64,34.87,34.57,34.58,311800.0,20.117,20.2505,20.0763,20.0821,311800.0
2006-07-26 12:30:00,34.57,34.67,34.55,34.62,117200.0,20.0763,20.1344,20.0647,20.1054,117200.0
2006-07-26 13:00:00,34.6,34.71,34.6,34.66,116200.0,20.0937,20.1576,20.0937,20.1286,116200.0
2006-07-26 13:30:00,34.65,34.7,34.65,34.66,116700.0,20.1228,20.1518,20.1228,20.1286,116700.0
2006-07-26 14:00:00,34.67,34.68,34.55,34.6,158100.0,20.1344,20.1402,20.0647,20.0937,158100.0
2006-07-26 14:30:00,34.58,34.64,34.55,34.63,160100.0,20.0821,20.117,20.0647,20.1112,160100.0
2006-07-26 15:00:00,34.64,34.66,34.58,34.6,159000.0,20.117,20.1286,20.0821,20.0937,159000.0
2006-07-26 15:30:00,34.59,34.66,34.54,34.55,290300.0,20.0879,20.1286,20.0589,20.0647,290300.0
2006-07-27 09:30:00,34.05,34.78,34.05,34.35,293200.0,20.074,20.5044,20.074,20.2509,293200.0
2006-07-27 10:00:00,34.37,34.45,34.09,34.25,329600.0,20.2627,20.3098,20.0976,20.1919,329600.0
2006-07-27 10:30:00,34.25,34.35,34.05,34.27,352400.0,20.1919,20.2509,20.074,20.2037,352400.0
2006-07-27 11:00:00,34.27,34.29,34.07,34.26,309900.0,20.2037,20.2155,20.0858,20.1978,309900.0
2006-07-27 11:30:00,34.25,34.4,34.21,34.35,156900.0,20.1919,20.2804,20.1684,20.2509,156900.0
2006-07-27 12:00:00,34.37,34.41,34.3,34.31,168200.0,20.2627,20.2863,20.2214,20.2273,168200.0
2006-07-27 12:30:00,34.31,34.39,34.3,34.38,276700.0,20.2273,20.2745,20.2214,20.2686,276700.0
2006-07-27 13:00:00,34.38,34.39,34.3,34.35,188200.0,20.2686,20.2745,20.2214,20.2509,188200.0
2006-07-27 13:30:00,34.35,34.35,34.22,34.25,195400.0,20.2509,20.2509,20.1743,20.1919,195400.0
2006-07-27 14:00:00,34.25,34.42,34.23,34.4,131700.0,20.1919,20.2922,20.1801,20.2804,131700.0
2006-07-27 14:30:00,34.4,34.46,34.29,34.35,136300.0,20.2804,20.3157,20.2155,20.2509,136300.0
2006-07-27 15:00:00,34.34,34.5,34.33,34.38,263900.0,20.245,20.3393,20.2391,20.2686,263900.0
2006-07-27 15:30:00,34.38,34.46,34.27,34.33,250600.0,20.2686,20.3157,20.2037,20.2391,250600.0
2006-07-28 09:30:00,34.3,35.0,34.0,34.79,570700.0,20.2214,20.6341,20.0446,20.5103,570700.0
2006-07-28 10:00:00,34.75,34.85,34.72,34.79,434000.0,20.4867,20.5457,20.469,20.5103,434000.0
2006-07-28 10:30:00,34.77,34.8,34.64,34.69,319600.0,20.4985,20.5162,20.4219,20.4513,319600.0
2006-07-28 11:00:00,34.66,34.95,34.66,34.87,497500.0,20.4337,20.6046,20.4337,20.5575,497500.0
2006-07-28 11:30:00,34.87,35.11,34.85,35.06,259700.0,20.5575,20.6989,20.5457,20.6695,259700.0
2006-07-28 12:00:00,35.05,35.06,34.75,34.9,184100.0,20.6636,20.6695,20.4867,20.5751,184100.0
2006-07-28 12:30:00,34.89,34.98,34.84,34.91,131200.0,20.5692,20.6223,20.5398,20.581,131200.0
2006-07-28 13:00:00,34.91,34.92,34.8,34.85,150800.0,20.581,20.5869,20.5162,20.5457,150800.0
2006-07-28 13:30:00,34.82,34.87,34.74,34.78,169300.0,20.528,20.5575,20.4808,20.5044,169300.0
2006-07-28 14:00:00,34.78,34.84,34.63,34.63,150700.0,20.5044,20.5398,20.416,20.416,150700.0
2006-07-28 14:30:00,34.63,34.86,34.58,34.86,319000.0,20.416,20.5516,20.3865,20.5516,319000.0
2006-07-28 15:00:00,34.85,34.88,34.67,34.7,204500.0,20.5457,20.5634,20.4395,20.4572,204500.0
2006-07-28 15:30:00,34.7,34.76,34.65,34.73,307700.0,20.4572,20.4926,20.4278,20.4749,307700.0
2006-07-31 09:30:00,34.8,34.85,34.49,34.49,202600.0,20.5162,20.5457,20.3334,20.3334,202600.0
2006-07-31 10:00:00,34.5,34.8,34.4,34.55,307000.0,20.3393,20.5162,20.2804,20.3688,307000.0
2006-07-31 10:30:00,34.53,34.6,34.42,34.49,209800.0,20.357,20.3983,20.2922,20.3334,209800.0
2006-07-31 11:00:00,34.5,34.56,34.41,34.48,101800.0,20.3393,20.3747,20.2863,20.3275,101800.0
2006-07-31 11:30:00,34.48,34.51,34.27,34.33,85200.0,20.3275,20.3452,20.2037,20.2391,85200.0
2006-07-31 12:00:00,34.32,34.44,34.28,34.36,121500.0,20.2332,20.304,20.2096,20.2568,121500.0
2006-07-31 12:30:00,34.36,34.48,34.3,34.34,97500.0,20.2568,20.3275,20.2214,20.245,97500.0
2006-07-31 13:00:00,34.35,34.35,34.27,34.29,59300.0,20.2509,20.2509,20.2037,20.2155,59300.0
2006-07-31 13:30:00,34.29,34.5,34.28,34.33,82200.0,20.2155,20.3393,20.2096,20.2391,82200.0
2006-07-31 14:00:00,34.32,34.44,34.32,34.42,62900.0,20.2332,20.304,20.2332,20.2922,62900.0
2006-07-31 14:30:00,34.41,34.42,34.34,34.34,82400.0,20.2863,20.2922,20.245,20.245,82400.0
2006-07-31 15:00:00,34.34,34.42,34.31,34.42,102700.0,20.245,20.2922,20.2273,20.2922,102700.0
2006-07-31 15:30:00,34.42,34.47,34.38,34.4,217000.0,20.2922,20.3216,20.2686,20.2804,217000.0
2006-08-01 09:30:00,34.25,34.25,34.04,34.04,188000.0,20.1919,20.1919,20.0681,20.0681,188000.0
2006-08-01 10:00:00,34.05,34.05,33.81,33.82,202400.0,20.074,20.074,19.9325,19.9384,202400.0
2006-08-01 10:30:00,33.82,33.9,33.73,33.79,179500.0,19.9384,19.9856,19.8854,19.9207,179500.0
2006-08-01 11:00:00,33.78,33.97,33.77,33.93,164000.0,19.9149,20.0269,19.909,20.0033,164000.0
2006-08-01 11:30:00,33.92,33.96,33.9,33.94,185200.0,19.9974,20.021,19.9856,20.0092,185200.0
2006-08-01 12:00:00,33.94,33.95,33.8,33.89,167200.0,20.0092,20.0151,19.9266,19.9797,167200.0
2006-08-01 12:30:00,33.89,33.95,33.86,33.94,120400.0,19.9797,20.0151,19.962,20.0092,120400.0
2006-08-01 13:00:00,33.94,33.98,33.87,33.87,86900.0,20.0092,20.0328,19.9679,19.9679,86900.0
2006-08-01 13:30:00,33.88,33.95,33.88,33.89,100900.0,19.9738,20.0151,19.9738,19.9797,100900.0
2006-08-01 14:00:00,33.88,33.9,33.7,33.74,150400.0,19.9738,19.9856,19.8677,19.8913,150400.0
2006-08-01 14:30:00,33.74,33.75,33.55,33.69,185100.0,19.8913,19.8972,19.7793,19.8618,185100.0
2006-08-01 15:00:00,33.7,33.79,33.65,33.77,139400.0,19.8677,19.9207,19.8382,19.909,139400.0
2006-08-01 15:30:00,33.77,33.88,33.73,33.79,310300.0,19.909,19.9738,19.8854,19.9207,310300.0
2006-08-02 09:30:00,33.97,34.05,33.92,34.03,278100.0,20.0269,20.074,19.9974,20.0622,278100.0
2006-08-02 10:00:00,34.03,34.4,34.01,34.39,179200.0,20.0622,20.2804,20.0504,20.2745,179200.0
2006-08-02 10:30:00,34.38,34.48,34.28,34.37,149000.0,20.2686,20.3275,20.2096,20.2627,149000.0
2006-08-02 11:00:00,34.36,34.45,34.27,34.45,177400.0,20.2568,20.3098,20.2037,20.3098,177400.0
2006-08-02 11:30:00,34.46,34.63,34.44,34.62,215000.0,20.3157,20.416,20.304,20.4101,215000.0
2006-08-02 12:00:00,34.62,34.75,34.6,34.73,113000.0,20.4101,20.4867,20.3983,20.4749,113000.0
2006-08-02 12:30:00,34.73,34.85,34.68,34.8,166100.0,20.4749,20.5457,20.4454,20.5162,166100.0
2006-08-02 13:00:00,34.8,34.88,34.74,34.77,128500.0,20.5162,20.5634,20.4808,20.4985,128500.0
2006-08-02 13:30:00,34.75,34.8,34.74,34.79,113600.0,20.4867,20.5162,20.4808,20.5103,113600.0
2006-08-02 14:00:00,34.8,34.94,34.78,34.85,226300.0,20.5162,20.5987,20.5044,20.5457,226300.0
2006-08-02 14:30:00,34.84,34.9,34.79,34.89,133300.0,20.5398,20.5751,20.5103,20.5692,133300.0
2006-08-02 15:00:00,34.88,34.89,34.79,34.85,128800.0,20.5634,20.5692,20.5103,20.5457,128800.0
2006-08-02 15:30:00,34.85,34.89,34.75,34.8,299900.0,20.5457,20.5692,20.4867,20.5162,299900.0
2006-08-03 09:30:00,34.74,34.93,34.64,34.89,139600.0,20.4808,20.5928,20.4219,20.5692,139600.0
2006-08-03 10:00:00,34.87,34.9,34.73,34.81,94600.0,20.5575,20.5751,20.4749,20.5221,94600.0
2006-08-03 10:30:00,34.82,34.92,34.79,34.89,82700.0,20.528,20.5869,20.5103,20.5692,82700.0
2006-08-03 11:00:00,34.89,34.95,34.87,34.91,86600.0,20.5692,20.6046,20.5575,20.581,86600.0
2006-08-03 11:30:00,34.92,34.95,34.9,34.94,78200.0,20.5869,20.6046,20.5751,20.5987,78200.0
2006-08-03 12:00:00,34.93,35.0,34.93,34.98,85800.0,20.5928,20.6341,20.5928,20.6223,85800.0
2006-08-03 12:30:00,34.99,35.05,34.98,34.99,172300.0,20.6282,20.6636,20.6223,20.6282,172300.0
2006-08-03 13:00:00,34.98,35.15,34.98,35.12,124900.0,20.6223,20.7225,20.6223,20.7048,124900.0
2006-08-03 13:30:00,35.12,35.15,35.1,35.15,79100.0,20.7048,20.7225,20.6931,20.7225,79100.0
2006-08-03 14:00:00,35.15,35.17,35.03,35.12,143000.0,20.7225,20.7343,20.6518,20.7048,143000.0
2006-08-03 14:30:00,35.12,35.38,35.12,35.34,246300.0,20.7048,20.8581,20.7048,20.8345,246300.0
2006-08-03 15:00:00,35.34,35.38,35.31,35.37,205700.0,20.8345,20.8581,20.8169,20.8522,205700.0
2006-08-03 15:30:00,35.36,35.38,35.18,35.21,204100.0,20.8463,20.8581,20.7402,20.7579,204100.0
2006-08-04 09:30:00,35.54,35.67,35.46,35.61,288700.0,20.9525,21.0291,20.9053,20.9937,288700.0
2006-08-04 10:00:00,35.6,35.68,35.4,35.46,143500.0,20.9878,21.035,20.8699,20.9053,143500.0
2006-08-04 10:30:00,35.47,35.6,35.46,35.53,93400.0,20.9112,20.9878,20.9053,20.9466,93400.0
2006-08-04 11:00:00,35.54,35.57,35.41,35.56,98700.0,20.9525,20.9701,20.8758,20.9642,98700.0
2006-08-04 11:30:00,35.54,35.56,35.39,35.4,112600.0,20.9525,20.9642,20.864,20.8699,112600.0
2006-08-04 12:00:00,35.4,35.48,35.32,35.36,121800.0,20.8699,20.9171,20.8228,20.8463,121800.0
2006-08-04 12:30:00,35.36,35.36,35.3,35.31,98900.0,20.8463,20.8463,20.811,20.8169,98900.0
2006-08-04 13:00:00,35.3,35.32,35.13,35.25,112100.0,20.811,20.8228,20.7107,20.7815,112100.0
2006-08-04 13:30:00,35.26,35.27,35.14,35.2,148900.0,20.7874,20.7933,20.7166,20.752,148900.0
2006-08-04 14:00:00,35.19,35.24,35.12,35.13,181900.0,20.7461,20.7756,20.7048,20.7107,181900.0
2006-08-04 14:30:00,35.14,35.16,35.0,35.02,173000.0,20.7166,20.7284,20.6341,20.6459,173000.0
2006-08-04 15:00:00,35.02,35.09,34.95,35.09,261800.0,20.6459,20.6872,20.6046,20.6872,261800.0
2006-08-04 15:30:00,35.1,35.26,35.08,35.22,284600.0,20.6931,20.7874,20.6813,20.7638,284600.0
2006-08-07 09:30:00,35.18,35.18,34.74,34.88,122400.0,20.7402,20.7402,20.4808,20.5634,122400.0
2006-08-07 10:00:00,34.87,34.89,34.72,34.73,130200.0,20.5575,20.5692,20.469,20.4749,130200.0
2006-08-07 10:30:00,34.72,34.76,34.5,34.5,175600.0,20.469,20.4926,20.3393,20.3393,175600.0
2006-08-07 11:00:00,34.5,34.51,34.35,34.42,139400.0,20.3393,20.3452,20.2509,20.2922,139400.0
2006-08-07 11:30:00,34.41,34.67,34.4,34.67,94200.0,20.2863,20.4395,20.2804,20.4395,94200.0
2006-08-07 12:00:00,34.67,34.75,34.67,34.74,81500.0,20.4395,20.4867,20.4395,20.4808,81500.0
2006-08-07 12:30:00,34.74,34.83,34.67,34.67,71800.0,20.4808,20.5339,20.4395,20.4395,71800.0
2006-08-07 13:00:00,34.66,34.69,34.58,34.69,75600.0,20.4337,20.4513,20.3865,20.4513,75600.0
2006-08-07 13:30:00,34.68,34.74,34.65,34.65,59600.0,20.4454,20.4808,20.4278,20.4278,59600.0
2006-08-07 14:00:00,34.65,34.7,34.56,34.67,77700.0,20.4278,20.4572,20.3747,20.4395,77700.0
2006-08-07 14:30:00,34.66,34.7,34.62,34.64,107200.0,20.4337,20.4572,20.4101,20.4219,107200.0
2006-08-07 15:00:00,34.63,34.65,34.59,34.62,232700.0,20.416,20.4278,20.3924,20.4101,232700.0
2006-08-07 15:30:00,34.62,34.7,34.55,34.57,242500.0,20.4101,20.4572,20.3688,20.3806,242500.0
2006-08-08 09:30:00,34.82,35.32,34.82,35.28,342400.0,20.528,20.8228,20.528,20.7992,342400.0
2006-08-08 10:00:00,35.3,35.3,35.13,35.15,152900.0,20.811,20.811,20.7107,20.7225,152900.0
2006-08-08 10:30:00,35.13,35.21,35.12,35.2,186200.0,20.7107,20.7579,20.7048,20.752,186200.0
2006-08-08 11:00:00,35.19,35.2,35.18,35.2,90700.0,20.7461,20.752,20.7402,20.752,90700.0
2006-08-08 11:30:00,35.19,35.2,35.17,35.2,78200.0,20.7461,20.752,20.7343,20.752,78200.0
2006-08-08 12:00:00,35.2,35.27,35.2,35.22,100000.0,20.752,20.7933,20.752,20.7638,100000.0
2006-08-08 12:30:00,35.22,35.25,35.18,35.2,102400.0,20.7638,20.7815,20.7402,20.752,102400.0
2006-08-08 13:00:00,35.21,35.24,35.19,35.21,110800.0,20.7579,20.7756,20.7461,20.7579,110800.0
2006-08-08 13:30:00,35.2,35.21,35.11,35.18,118400.0,20.752,20.7579,20.6989,20.7402,118400.0
2006-08-08 14:00:00,35.17,35.35,35.01,35.09,162400.0,20.7343,20.8404,20.64,20.6872,162400.0
2006-08-08 14:30:00,35.09,35.2,34.95,34.96,242300.0,20.6872,20.752,20.6046,20.6105,242300.0
2006-08-08 15:00:00,34.94,35.0,34.83,34.86,164300.0,20.5987,20.6341,20.5339,20.5516,164300.0
2006-08-08 15:30:00,34.85,34.93,34.82,34.84,196000.0,20.5457,20.5928,20.528,20.5398,196000.0
2006-08-09 09:30:00,34.95,35.0,34.58,34.63,152200.0,20.6046,20.6341,20.3865,20.416,152200.0
2006-08-09 10:00:00,34.61,34.69,34.43,34.43,134700.0,20.4042,20.4513,20.2981,20.2981,134700.0
2006-08-09 10:30:00,34.45,34.45,34.26,34.26,146300.0,20.3098,20.3098,20.1978,20.1978,146300.0
2006-08-09 11:00:00,34.26,34.42,34.21,34.33,158800.0,20.1978,20.2922,20.1684,20.2391,158800.0
2006-08-09 11:30:00,34.33,34.52,34.26,34.26,135800.0,20.2391,20.3511,20.1978,20.1978,135800.0
2006-08-09 12:00:00,34.26,34.53,34.25,34.53,118500.0,20.1978,20.357,20.1919,20.357,118500.0
2006-08-09 12:30:00,34.51,34.53,34.23,34.24,78100.0,20.3452,20.357,20.1801,20.186,78100.0
2006-08-09 13:00:00,34.24,34.24,34.02,34.13,133800.0,20.186,20.186,20.0563,20.1212,133800.0
2006-08-09 13:30:00,34.12,34.16,34.02,34.02,135200.0,20.1153,20.1389,20.0563,20.0563,135200.0
2006-08-09 14:00:00,34.02,34.08,33.94,33.96,169900.0,20.0563,20.0917,20.0092,20.021,169900.0
2006-08-09 14:30:00,33.97,33.98,33.78,33.8,209100.0,20.0269,20.0328,19.9149,19.9266,209100.0
2006-08-09 15:00:00,33.8,33.81,33.7,33.71,270500.0,19.9266,19.9325,19.8677,19.8736,270500.0
2006-08-09 15:30:00,33.7,33.87,33.66,33.86,405000.0,19.8677,19.9679,19.8441,19.962,405000.0
2006-08-10 09:30:00,33.75,34.07,33.69,34.05,127300.0,19.8972,20.0858,19.8618,20.074,127300.0
2006-08-10 10:00:00,34.06,34.2,33.9,34.2,118100.0,20.0799,20.1625,19.9856,20.1625,118100.0
2006-08-10 10:30:00,34.21,34.35,34.21,34.31,147200.0,20.1684,20.2509,20.1684,20.2273,147200.0
2006-08-10 11:00:00,34.32,34.52,34.31,34.52,131800.0,20.2332,20.3511,20.2273,20.3511,131800.0
2006-08-10 11:30:00,34.52,34.54,34.34,34.5,128800.0,20.3511,20.3629,20.245,20.3393,128800.0
2006-08-10 12:00:00,34.5,34.54,34.41,34.41,84800.0,20.3393,20.3629,20.2863,20.2863,84800.0
2006-08-10 12:30:00,34.42,34.44,34.37,34.44,60200.0,20.2922,20.304,20.2627,20.304,60200.0
2006-08-10 13:00:00,34.43,34.46,34.32,34.33,187700.0,20.2981,20.3157,20.2332,20.2391,187700.0
2006-08-10 13:30:00,34.34,34.44,34.31,34.39,135800.0,20.245,20.304,20.2273,20.2745,135800.0
2006-08-10 14:00:00,34.41,34.49,34.4,34.46,201000.0,20.2863,20.3334,20.2804,20.3157,201000.0
2006-08-10 14:30:00,34.46,34.46,34.31,34.39,133700.0,20.3157,20.3157,20.2273,20.2745,133700.0
2006-08-10 15:00:00,34.39,34.53,34.32,34.37,180900.0,20.2745,20.357,20.2332,20.2627,180900.0
2006-08-10 15:30:00,34.38,34.45,34.35,34.4,272400.0,20.2686,20.3098,20.2509,20.2804,272400.0
2006-08-11 09:30:00,34.22,34.4,34.11,34.23,130800.0,20.1743,20.2804,20.1094,20.1801,130800.0
2006-08-11 10:00:00,34.23,34.28,34.08,34.18,72600.0,20.1801,20.2096,20.0917,20.1507,72600.0
2006-08-11 10:30:00,34.19,34.22,34.11,34.11,69900.0,20.1566,20.1743,20.1094,20.1094,69900.0
2006-08-11 11:00:00,34.11,34.13,33.99,34.06,68200.0,20.1094,20.1212,20.0387,20.0799,68200.0
2006-08-11 11:30:00,34.06,34.07,33.91,33.99,88200.0,20.0799,20.0858,19.9915,20.0387,88200.0
2006-08-11 12:00:00,33.99,34.0,33.88,33.89,71100.0,20.0387,20.0446,19.9738,19.9797,71100.0
2006-08-11 12:30:00,33.88,33.92,33.85,33.92,58200.0,19.9738,19.9974,19.9561,19.9974,58200.0
2006-08-11 13:00:00,33.92,34.01,33.91,33.92,105200.0,19.9974,20.0504,19.9915,19.9974,105200.0
2006-08-11 13:30:00,33.92,33.95,33.9,33.93,59300.0,19.9974,20.0151,19.9856,20.0033,59300.0
2006-08-11 14:00:00,33.91,34.0,33.88,33.89,95700.0,19.9915,20.0446,19.9738,19.9797,95700.0
2006-08-11 14:30:00,33.88,33.92,33.82,33.88,71800.0,19.9738,19.9974,19.9384,19.9738,71800.0
2006-08-11 15:00:00,33.88,33.89,33.79,33.87,114000.0,19.9738,19.9797,19.9207,19.9679,114000.0
2006-08-11 15:30:00,33.87,33.97,33.86,33.9,209600.0,19.9679,20.0269,19.962,19.9856,209600.0
2006-08-14 09:30:00,33.07,34.34,32.99,34.07,168100.0,19.4963,20.245,19.4491,20.0858,168100.0
2006-08-14 10:00:00,34.07,34.11,33.89,34.06,178800.0,20.0858,20.1094,19.9797,20.0799,178800.0
2006-08-14 10:30:00,34.07,34.14,33.96,34.09,97500.0,20.0858,20.1271,20.021,20.0976,97500.0
2006-08-14 11:00:00,34.08,34.15,34.07,34.12,151000.0,20.0917,20.133,20.0858,20.1153,151000.0
2006-08-14 11:30:00,34.11,34.22,34.1,34.2,160900.0,20.1094,20.1743,20.1035,20.1625,160900.0
2006-08-14 12:00:00,34.2,34.39,34.19,34.26,313300.0,20.1625,20.2745,20.1566,20.1978,313300.0
2006-08-14 12:30:00,34.26,34.35,34.22,34.24,59400.0,20.1978,20.2509,20.1743,20.186,59400.0
2006-08-14 13:00:00,34.25,34.34,34.23,34.23,72600.0,20.1919,20.245,20.1801,20.1801,72600.0
2006-08-14 13:30:00,34.24,34.27,34.2,34.2,90100.0,20.186,20.2037,20.1625,20.1625,90100.0
2006-08-14 14:00:00,34.21,34.24,34.15,34.19,98100.0,20.1684,20.186,20.133,20.1566,98100.0
2006-08-14 14:30:00,34.18,34.24,34.11,34.13,102400.0,20.1507,20.186,20.1094,20.1212,102400.0
2006-08-14 15:00:00,34.15,34.16,34.06,34.13,107800.0,20.133,20.1389,20.0799,20.1212,107800.0
2006-08-14 15:30:00,34.12,34.14,34.04,34.11,126800.0,20.1153,20.1271,20.0681,20.1094,126800.0
2006-08-15 09:30:00,34.35,34.6,34.35,34.47,244400.0,20.2509,20.3983,20.2509,20.3216,244400.0
2006-08-15 10:00:00,34.47,34.53,34.43,34.43,129200.0,20.3216,20.357,20.2981,20.2981,129200.0
2006-08-15 10:30:00,34.44,34.73,34.41,34.67,154000.0,20.304,20.4749,20.2863,20.4395,154000.0
2006-08-15 11:00:00,34.66,34.67,34.6,34.64,82800.0,20.4337,20.4395,20.3983,20.4219,82800.0
2006-08-15 11:30:00,34.65,34.66,34.56,34.63,202000.0,20.4278,20.4337,20.3747,20.416,202000.0
2006-08-15 12:00:00,34.63,34.7,34.61,34.66,85800.0,20.416,20.4572,20.4042,20.4337,85800.0
2006-08-15 12:30:00,34.66,34.76,34.65,34.75,72100.0,20.4337,20.4926,20.4278,20.4867,72100.0
2006-08-15 13:00:00,34.75,34.75,34.62,34.66,106000.0,20.4867,20.4867,20.4101,20.4337,106000.0
2006-08-15 13:30:00,34.66,34.74,34.65,34.67,137700.0,20.4337,20.4808,20.4278,20.4395,137700.0
2006-08-15 14:00:00,34.68,34.77,34.65,34.71,192800.0,20.4454,20.4985,20.4278,20.4631,192800.0
2006-08-15 14:30:00,34.71,34.8,34.69,34.78,135900.0,20.4631,20.5162,20.4513,20.5044,135900.0
2006-08-15 15:00:00,34.79,34.86,34.78,34.78,210900.0,20.5103,20.5516,20.5044,20.5044,210900.0
2006-08-15 15:30:00,34.79,34.83,34.76,34.8,274000.0,20.5103,20.5339,20.4926,20.5162,274000.0
2006-08-16 09:30:00,34.9,34.95,34.85,34.91,173400.0,20.5751,20.6046,20.5457,20.581,173400.0
2006-08-16 10:00:00,34.91,34.92,34.7,34.79,143200.0,20.581,20.5869,20.4572,20.5103,143200.0
2006-08-16 10:30:00,34.79,34.85,34.76,34.82,172100.0,20.5103,20.5457,20.4926,20.528,172100.0
2006-08-16 11:00:00,34.8,34.85,34.78,34.85,129900.0,20.5162,20.5457,20.5044,20.5457,129900.0
2006-08-16 11:30:00,34.85,34.86,34.74,34.76,60500.0,20.5457,20.5516,20.4808,20.4926,60500.0
2006-08-16 12:00:00,34.77,34.85,34.77,34.83,115600.0,20.4985,20.5457,20.4985,20.5339,115600.0
2006-08-16 12:30:00,34.82,34.86,34.81,34.85,86300.0,20.528,20.5516,20.5221,20.5457,86300.0
2006-08-16 13:00:00,34.85,34.85,34.82,34.84,66900.0,20.5457,20.5457,20.528,20.5398,66900.0
2006-08-16 13:30:00,34.83,34.95,34.83,34.95,72300.0,20.5339,20.6046,20.5339,20.6046,72300.0
2006-08-16 14:00:00,34.95,34.99,34.92,34.98,118200.0,20.6046,20.6282,20.5869,20.6223,118200.0
2006-08-16 14:30:00,34.98,35.0,34.95,34.98,116000.0,20.6223,20.6341,20.6046,20.6223,116000.0
2006-08-16 15:00:00,34.98,34.98,34.93,34.95,206400.0,20.6223,20.6223,20.5928,20.6046,206400.0
2006-08-16 15:30:00,34.95,35.0,34.94,34.98,304400.0,20.6046,20.6341,20.5987,20.6223,304400.0
2006-08-17 09:30:00,34.98,35.02,34.91,35.0,213700.0,20.6223,20.6459,20.581,20.6341,213700.0
2006-08-17 10:00:00,34.99,35.02,34.86,34.97,132700.0,20.6282,20.6459,20.5516,20.6164,132700.0
2006-08-17 10:30:00,34.97,35.0,34.95,34.95,100200.0,20.6164,20.6341,20.6046,20.6046,100200.0
2006-08-17 11:00:00,34.96,34.99,34.91,34.96,92600.0,20.6105,20.6282,20.581,20.6105,92600.0
2006-08-17 11:30:00,34.96,34.99,34.89,34.94,109500.0,20.6105,20.6282,20.5692,20.5987,109500.0
2006-08-17 12:00:00,34.94,35.0,34.91,34.99,178700.0,20.5987,20.6341,20.581,20.6282,178700.0
2006-08-17 12:30:00,34.99,35.02,34.95,34.96,138300.0,20.6282,20.6459,20.6046,20.6105,138300.0
2006-08-17 13:00:00,34.95,34.99,34.94,34.96,81700.0,20.6046,20.6282,20.5987,20.6105,81700.0
2006-08-17 13:30:00,34.97,34.98,34.91,34.91,89600.0,20.6164,20.6223,20.581,20.581,89600.0
2006-08-17 14:00:00,34.91,34.95,34.85,34.91,117000.0,20.581,20.6046,20.5457,20.581,117000.0
2006-08-17 14:30:00,34.91,34.93,34.84,34.9,102000.0,20.581,20.5928,20.5398,20.5751,102000.0
2006-08-17 15:00:00,34.9,35.0,34.9,34.96,122900.0,20.5751,20.6341,20.5751,20.6105,122900.0
2006-08-17 15:30:00,34.96,35.04,34.95,34.98,287500.0,20.6105,20.6577,20.6046,20.6223,287500.0
2006-08-18 09:30:00,34.98,35.0,34.77,34.82,211500.0,20.6223,20.6341,20.4985,20.528,211500.0
2006-08-18 10:00:00,34.82,34.97,34.8,34.82,55400.0,20.528,20.6164,20.5162,20.528,55400.0
2006-08-18 10:30:00,34.82,34.85,34.48,34.49,234900.0,20.528,20.5457,20.3275,20.3334,234900.0
2006-08-18 11:00:00,34.49,34.55,34.42,34.47,87900.0,20.3334,20.3688,20.2922,20.3216,87900.0
2006-08-18 11:30:00,34.47,34.48,34.29,34.29,95100.0,20.3216,20.3275,20.2155,20.2155,95100.0
2006-08-18 12:00:00,34.3,34.3,34.14,34.2,170000.0,20.2214,20.2214,20.1271,20.1625,170000.0
2006-08-18 12:30:00,34.2,34.23,34.15,34.2,132600.0,20.1625,20.1801,20.133,20.1625,132600.0
2006-08-18 13:00:00,34.21,34.23,34.16,34.18,86200.0,20.1684,20.1801,20.1389,20.1507,86200.0
2006-08-18 13:30:00,34.18,34.23,34.15,34.17,94700.0,20.1507,20.1801,20.133,20.1448,94700.0
2006-08-18 14:00:00,34.18,34.33,34.18,34.31,118600.0,20.1507,20.2391,20.1507,20.2273,118600.0
2006-08-18 14:30:00,34.31,34.38,34.26,34.36,130600.0,20.2273,20.2686,20.1978,20.2568,130600.0
2006-08-18 15:00:00,34.36,34.37,34.3,34.31,131700.0,20.2568,20.2627,20.2214,20.2273,131700.0
2006-08-18 15:30:00,34.32,34.41,34.25,34.38,173100.0,20.2332,20.2863,20.1919,20.2686,173100.0
2006-08-21 09:30:00,34.38,34.39,34.09,34.09,126700.0,20.2686,20.2745,20.0976,20.0976,126700.0
2006-08-21 10:00:00,34.1,34.15,34.04,34.13,118300.0,20.1035,20.133,20.0681,20.1212,118300.0
2006-08-21 10:30:00,34.13,34.19,34.11,34.17,107200.0,20.1212,20.1566,20.1094,20.1448,107200.0
2006-08-21 11:00:00,34.17,34.18,34.04,34.09,110000.0,20.1448,20.1507,20.0681,20.0976,110000.0
2006-08-21 11:30:00,34.09,34.14,33.91,33.94,107400.0,20.0976,20.1271,19.9915,20.0092,107400.0
2006-08-21 12:00:00,33.93,34.05,33.92,33.99,93900.0,20.0033,20.074,19.9974,20.0387,93900.0
2006-08-21 12:30:00,33.99,34.05,33.99,34.0,82600.0,20.0387,20.074,20.0387,20.0446,82600.0
2006-08-21 13:00:00,34.0,34.12,33.95,33.98,80200.0,20.0446,20.1153,20.0151,20.0328,80200.0
2006-08-21 13:30:00,33.98,34.07,33.97,34.07,64200.0,20.0328,20.0858,20.0269,20.0858,64200.0
2006-08-21 14:00:00,34.09,34.22,34.08,34.18,99400.0,20.0976,20.1743,20.0917,20.1507,99400.0
2006-08-21 14:30:00,34.18,34.22,34.16,34.22,73300.0,20.1507,20.1743,20.1389,20.1743,73300.0
2006-08-21 15:00:00,34.22,34.24,34.14,34.14,134200.0,20.1743,20.186,20.1271,20.1271,134200.0
2006-08-21 15:30:00,34.14,34.23,34.12,34.12,183400.0,20.1271,20.1801,20.1153,20.1153,183400.0
2006-08-22 09:30:00,34.03,34.29,33.95,33.99,163700.0,20.0622,20.2155,20.0151,20.0387,163700.0
2006-08-22 10:00:00,33.99,33.99,33.6,33.73,261000.0,20.0387,20.0387,19.8087,19.8854,261000.0
2006-08-22 10:30:00,33.74,33.87,33.73,33.87,203000.0,19.8913,19.9679,19.8854,19.9679,203000.0
2006-08-22 11:00:00,33.86,34.01,33.86,33.99,139200.0,19.962,20.0504,19.962,20.0387,139200.0
2006-08-22 11:30:00,33.99,34.0,33.97,34.0,70400.0,20.0387,20.0446,20.0269,20.0446,70400.0
2006-08-22 12:00:00,34.01,34.1,33.99,34.1,100300.0,20.0504,20.1035,20.0387,20.1035,100300.0
2006-08-22 12:30:00,34.1,34.12,34.04,34.06,93200.0,20.1035,20.1153,20.0681,20.0799,93200.0
2006-08-22 13:00:00,34.06,34.06,33.91,33.96,88600.0,20.0799,20.0799,19.9915,20.021,88600.0
2006-08-22 13:30:00,33.94,34.0,33.92,33.98,128100.0,20.0092,20.0446,19.9974,20.0328,128100.0
2006-08-22 14:00:00,33.98,33.99,33.9,33.95,166400.0,20.0328,20.0387,19.9856,20.0151,166400.0
2006-08-22 14:30:00,33.95,34.1,33.93,34.07,130600.0,20.0151,20.1035,20.0033,20.0858,130600.0
2006-08-22 15:00:00,34.08,34.12,34.02,34.1,144900.0,20.0917,20.1153,20.0563,20.1035,144900.0
2006-08-22 15:30:00,34.1,34.19,34.09,34.11,190800.0,20.1035,20.1566,20.0976,20.1094,190800.0
2006-08-23 09:30:00,34.26,34.32,34.08,34.08,129600.0,20.1978,20.2332,20.0917,20.0917,129600.0
2006-08-23 10:00:00,34.03,34.03,33.78,33.88,80800.0,20.0622,20.0622,19.9149,19.9738,80800.0
2006-08-23 10:30:00,33.89,33.95,33.86,33.9,69000.0,19.9797,20.0151,19.962,19.9856,69000.0
2006-08-23 11:00:00,33.9,33.92,33.77,33.89,87500.0,19.9856,19.9974,19.909,19.9797,87500.0
2006-08-23 11:30:00,33.91,33.91,33.72,33.76,80600.0,19.9915,19.9915,19.8795,19.9031,80600.0
2006-08-23 12:00:00,33.74,33.79,33.72,33.77,71300.0,19.8913,19.9207,19.8795,19.909,71300.0
2006-08-23 12:30:00,33.77,33.85,33.75,33.85,53600.0,19.909,19.9561,19.8972,19.9561,53600.0
2006-08-23 13:00:00,33.85,33.94,33.83,33.92,84500.0,19.9561,20.0092,19.9443,19.9974,84500.0
2006-08-23 13:30:00,33.91,33.92,33.8,33.81,59900.0,19.9915,19.9974,19.9266,19.9325,59900.0
2006-08-23 14:00:00,33.81,33.88,33.8,33.83,75000.0,19.9325,19.9738,19.9266,19.9443,75000.0
2006-08-23 14:30:00,33.84,33.84,33.66,33.7,105100.0,19.9502,19.9502,19.8441,19.8677,105100.0
2006-08-23 15:00:00,33.68,33.73,33.62,33.63,103100.0,19.8559,19.8854,19.8205,19.8264,103100.0
2006-08-23 15:30:00,33.63,33.79,33.62,33.78,145900.0,19.8264,19.9207,19.8205,19.9149,145900.0
2006-08-24 09:30:00,33.69,33.9,33.69,33.85,140800.0,19.8618,19.9856,19.8618,19.9561,140800.0
2006-08-24 10:00:00,33.84,33.9,33.78,33.79,129500.0,19.9502,19.9856,19.9149,19.9207,129500.0
2006-08-24 10:30:00,33.78,33.78,33.67,33.69,66700.0,19.9149,19.9149,19.85,19.8618,66700.0
2006-08-24 11:00:00,33.68,33.78,33.68,33.68,136200.0,19.8559,19.9149,19.8559,19.8559,136200.0
2006-08-24 11:30:00,33.68,33.7,33.64,33.68,70800.0,19.8559,19.8677,19.8323,19.8559,70800.0
2006-08-24 12:00:00,33.69,33.69,33.57,33.62,62400.0,19.8618,19.8618,19.791,19.8205,62400.0
2006-08-24 12:30:00,33.62,33.63,33.55,33.6,92100.0,19.8205,19.8264,19.7793,19.8087,92100.0
2006-08-24 13:00:00,33.59,33.67,33.59,33.66,33800.0,19.8028,19.85,19.8028,19.8441,33800.0
2006-08-24 13:30:00,33.67,33.7,33.63,33.67,63700.0,19.85,19.8677,19.8264,19.85,63700.0
2006-08-24 14:00:00,33.66,33.7,33.65,33.67,89700.0,19.8441,19.8677,19.8382,19.85,89700.0
2006-08-24 14:30:00,33.67,33.67,33.51,33.52,99700.0,19.85,19.85,19.7557,19.7616,99700.0
2006-08-24 15:00:00,33.52,33.52,33.25,33.3,353400.0,19.7616,19.7616,19.6024,19.6319,353400.0
2006-08-24 15:30:00,33.3,33.45,33.29,33.4,297000.0,19.6319,19.7203,19.626,19.6908,297000.0
2006-08-25 09:30:00,33.4,33.45,33.26,33.27,165300.0,19.6908,19.7203,19.6083,19.6142,165300.0
2006-08-25 10:00:00,33.29,33.29,33.08,33.08,158700.0,19.626,19.626,19.5022,19.5022,158700.0
2006-08-25 10:30:00,33.08,33.2,33.06,33.18,153500.0,19.5022,19.5729,19.4904,19.5611,153500.0
2006-08-25 11:00:00,33.19,33.19,32.96,32.98,155000.0,19.567,19.567,19.4314,19.4432,155000.0
2006-08-25 11:30:00,32.98,33.03,32.93,33.0,120500.0,19.4432,19.4727,19.4137,19.455,120500.0
2006-08-25 12:00:00,32.99,33.13,32.99,33.12,73700.0,19.4491,19.5316,19.4491,19.5258,73700.0
2006-08-25 12:30:00,33.12,33.19,33.12,33.14,76300.0,19.5258,19.567,19.5258,19.5375,76300.0
2006-08-25 13:00:00,33.14,33.17,33.13,33.13,62700.0,19.5375,19.5552,19.5316,19.5316,62700.0
2006-08-25 13:30:00,33.14,33.25,33.14,33.25,79100.0,19.5375,19.6024,19.5375,19.6024,79100.0
2006-08-25 14:00:00,33.24,33.28,33.17,33.23,93500.0,19.5965,19.6201,19.5552,19.5906,93500.0
2006-08-25 14:30:00,33.23,33.23,33.1,33.12,146700.0,19.5906,19.5906,19.514,19.5258,146700.0
2006-08-25 15:00:00,33.14,33.24,33.1,33.21,121800.0,19.5375,19.5965,19.514,19.5788,121800.0
2006-08-25 15:30:00,33.21,33.23,33.16,33.18,195100.0,19.5788,19.5906,19.5493,19.5611,195100.0
2006-08-28 09:30:00,33.21,33.47,33.21,33.43,106800.0,19.5788,19.7321,19.5788,19.7085,106800.0
2006-08-28 10:00:00,33.43,33.48,33.29,33.36,113700.0,19.7085,19.738,19.626,19.6672,113700.0
2006-08-28 10:30:00,33.36,33.47,33.36,33.45,72800.0,19.6672,19.7321,19.6672,19.7203,72800.0
2006-08-28 11:00:00,33.45,33.45,33.38,33.4,170400.0,19.7203,19.7203,19.679,19.6908,170400.0
2006-08-28 11:30:00,33.4,33.42,33.38,33.4,136100.0,19.6908,19.7026,19.679,19.6908,136100.0
2006-08-28 12:00:00,33.4,33.4,33.34,33.36,76000.0,19.6908,19.6908,19.6555,19.6672,76000.0
2006-08-28 12:30:00,33.34,33.45,33.34,33.41,138200.0,19.6555,19.7203,19.6555,19.6967,138200.0
2006-08-28 13:00:00,33.41,33.42,33.35,33.39,137600.0,19.6967,19.7026,19.6613,19.6849,137600.0
2006-08-28 13:30:00,33.39,33.45,33.35,33.45,91500.0,19.6849,19.7203,19.6613,19.7203,91500.0
2006-08-28 14:00:00,33.45,33.45,33.37,33.45,137100.0,19.7203,19.7203,19.6731,19.7203,137100.0
2006-08-28 14:30:00,33.45,33.45,33.38,33.45,154700.0,19.7203,19.7203,19.679,19.7203,154700.0
2006-08-28 15:00:00,33.46,33.55,33.46,33.47,312600.0,19.7262,19.7793,19.7262,19.7321,312600.0
2006-08-28 15:30:00,33.47,33.48,33.29,33.3,319400.0,19.7321,19.738,19.626,19.6319,319400.0
2006-08-29 09:30:00,33.38,33.43,33.21,33.31,158500.0,19.679,19.7085,19.5788,19.6378,158500.0
2006-08-29 10:00:00,33.31,33.39,33.13,33.15,125300.0,19.6378,19.6849,19.5316,19.5434,125300.0
2006-08-29 10:30:00,33.15,33.15,33.01,33.08,98400.0,19.5434,19.5434,19.4609,19.5022,98400.0
2006-08-29 11:00:00,33.09,33.14,33.05,33.08,232400.0,19.5081,19.5375,19.4845,19.5022,232400.0
2006-08-29 11:30:00,33.09,33.2,33.03,33.13,148900.0,19.5081,19.5729,19.4727,19.5316,148900.0
2006-08-29 12:00:00,33.14,33.17,33.05,33.1,214200.0,19.5375,19.5552,19.4845,19.514,214200.0
2006-08-29 12:30:00,33.1,33.15,33.06,33.08,33900.0,19.514,19.5434,19.4904,19.5022,33900.0
2006-08-29 13:00:00,33.07,33.07,32.97,32.97,73500.0,19.4963,19.4963,19.4373,19.4373,73500.0
2006-08-29 13:30:00,32.97,33.0,32.95,32.95,131900.0,19.4373,19.455,19.4255,19.4255,131900.0
2006-08-29 14:00:00,32.95,33.08,32.88,33.07,229000.0,19.4255,19.5022,19.3843,19.4963,229000.0
2006-08-29 14:30:00,33.09,33.11,33.06,33.1,97400.0,19.5081,19.5199,19.4904,19.514,97400.0
2006-08-29 15:00:00,33.1,33.17,33.04,33.14,132600.0,19.514,19.5552,19.4786,19.5375,132600.0
2006-08-29 15:30:00,33.16,33.27,33.14,33.2,262500.0,19.5493,19.6142,19.5375,19.5729,262500.0
2006-08-30 09:30:00,33.44,33.55,33.34,33.48,110900.0,19.7144,19.7793,19.6555,19.738,110900.0
2006-08-30 10:00:00,33.47,33.68,33.47,33.58,250200.0,19.7321,19.8559,19.7321,19.7969,250200.0
2006-08-30 10:30:00,33.6,33.86,33.59,33.86,172300.0,19.8087,19.962,19.8028,19.962,172300.0
2006-08-30 11:00:00,33.86,33.9,33.8,33.82,156000.0,19.962,19.9856,19.9266,19.9384,156000.0
2006-08-30 11:30:00,33.82,33.95,33.81,33.95,97500.0,19.9384,20.0151,19.9325,20.0151,97500.0
2006-08-30 12:00:00,33.95,33.95,33.82,33.84,158400.0,20.0151,20.0151,19.9384,19.9502,158400.0
2006-08-30 12:30:00,33.84,33.86,33.76,33.79,96200.0,19.9502,19.962,19.9031,19.9207,96200.0
2006-08-30 13:00:00,33.8,33.84,33.73,33.82,67300.0,19.9266,19.9502,19.8854,19.9384,67300.0
2006-08-30 13:30:00,33.82,34.0,33.82,33.98,239600.0,19.9384,20.0446,19.9384,20.0328,239600.0
2006-08-30 14:00:00,33.98,33.99,33.96,33.96,90700.0,20.0328,20.0387,20.021,20.021,90700.0
2006-08-30 14:30:00,33.96,33.96,33.84,33.86,117400.0,20.021,20.021,19.9502,19.962,117400.0
2006-08-30 15:00:00,33.86,33.89,33.82,33.89,140800.0,19.962,19.9797,19.9384,19.9797,140800.0
2006-08-30 15:30:00,33.9,33.91,33.83,33.87,319800.0,19.9856,19.9915,19.9443,19.9679,319800.0
2006-08-31 09:30:00,33.75,34.05,33.7,34.04,237100.0,20.0249,20.2029,19.9952,20.1969,237100.0
2006-08-31 10:00:00,34.04,34.15,33.99,34.02,222100.0,20.1969,20.2622,20.1673,20.1851,222100.0
2006-08-31 10:30:00,34.02,34.16,34.01,34.16,142100.0,20.1851,20.2681,20.1791,20.2681,142100.0
2006-08-31 11:00:00,34.15,34.21,34.12,34.15,101600.0,20.2622,20.2978,20.2444,20.2622,101600.0
2006-08-31 11:30:00,34.15,34.2,34.13,34.16,100000.0,20.2622,20.2919,20.2503,20.2681,100000.0
2006-08-31 12:00:00,34.16,34.26,34.16,34.26,174500.0,20.2681,20.3275,20.2681,20.3275,174500.0
2006-08-31 12:30:00,34.26,34.32,34.25,34.27,213400.0,20.3275,20.3631,20.3215,20.3334,213400.0
2006-08-31 13:00:00,34.28,34.35,34.19,34.35,92200.0,20.3393,20.3809,20.2859,20.3809,92200.0
2006-08-31 13:30:00,34.35,34.37,34.25,34.28,90100.0,20.3809,20.3927,20.3215,20.3393,90100.0
2006-08-31 14:00:00,34.29,34.32,34.25,34.28,172300.0,20.3453,20.3631,20.3215,20.3393,172300.0
2006-08-31 14:30:00,34.28,34.29,34.26,34.27,113100.0,20.3393,20.3453,20.3275,20.3334,113100.0
2006-08-31 15:00:00,34.27,34.31,34.25,34.28,135500.0,20.3334,20.3571,20.3215,20.3393,135500.0
2006-08-31 15:30:00,34.28,34.35,34.24,34.24,275100.0,20.3393,20.3809,20.3156,20.3156,275100.0
2006-09-01 09:30:00,34.49,34.5,34.33,34.35,205000.0,20.4639,20.4699,20.369,20.3809,205000.0
2006-09-01 10:00:00,34.36,34.36,34.22,34.25,140000.0,20.3868,20.3868,20.3037,20.3215,140000.0
2006-09-01 10:30:00,34.23,34.45,34.23,34.37,160000.0,20.3097,20.4402,20.3097,20.3927,160000.0
2006-09-01 11:00:00,34.37,34.45,34.32,34.44,191900.0,20.3927,20.4402,20.3631,20.4343,191900.0
2006-09-01 11:30:00,34.43,34.45,34.36,34.37,65900.0,20.4283,20.4402,20.3868,20.3927,65900.0
2006-09-01 12:00:00,34.37,34.42,34.32,34.4,69900.0,20.3927,20.4224,20.3631,20.4105,69900.0
2006-09-01 12:30:00,34.41,34.5,34.41,34.47,82100.0,20.4165,20.4699,20.4165,20.4521,82100.0
2006-09-01 13:00:00,34.47,34.48,34.43,34.43,61400.0,20.4521,20.458,20.4283,20.4283,61400.0
2006-09-01 13:30:00,34.44,34.53,34.42,34.52,123400.0,20.4343,20.4877,20.4224,20.4817,123400.0
2006-09-01 14:00:00,34.53,34.59,34.53,34.55,109500.0,20.4877,20.5233,20.4877,20.4995,109500.0
2006-09-01 14:30:00,34.55,34.59,34.45,34.46,117900.0,20.4995,20.5233,20.4402,20.4461,117900.0
2006-09-01 15:00:00,34.46,34.48,34.43,34.46,102000.0,20.4461,20.458,20.4283,20.4461,102000.0
2006-09-01 15:30:00,34.46,34.47,34.37,34.41,159200.0,20.4461,20.4521,20.3927,20.4165,159200.0
2006-09-05 09:30:00,34.6,34.71,34.55,34.62,174500.0,20.5292,20.5945,20.4995,20.5411,174500.0
2006-09-05 10:00:00,34.63,34.69,34.6,34.67,132300.0,20.547,20.5826,20.5292,20.5707,132300.0
2006-09-05 10:30:00,34.65,34.7,34.47,34.64,116100.0,20.5589,20.5885,20.4521,20.5529,116100.0
2006-09-05 11:00:00,34.64,34.71,34.63,34.65,94800.0,20.5529,20.5945,20.547,20.5589,94800.0
2006-09-05 11:30:00,34.65,34.7,34.63,34.68,61300.0,20.5589,20.5885,20.547,20.5767,61300.0
2006-09-05 12:00:00,34.68,34.72,34.63,34.72,87500.0,20.5767,20.6004,20.547,20.6004,87500.0
2006-09-05 12:30:00,34.71,34.73,34.68,34.69,69100.0,20.5945,20.6063,20.5767,20.5826,69100.0
2006-09-05 13:00:00,34.71,34.73,34.67,34.71,54700.0,20.5945,20.6063,20.5707,20.5945,54700.0
2006-09-05 13:30:00,34.73,34.74,34.57,34.61,62600.0,20.6063,20.6123,20.5114,20.5351,62600.0
2006-09-05 14:00:00,34.6,34.66,34.59,34.6,72300.0,20.5292,20.5648,20.5233,20.5292,72300.0
2006-09-05 14:30:00,34.6,34.62,34.59,34.6,65400.0,20.5292,20.5411,20.5233,20.5292,65400.0
2006-09-05 15:00:00,34.59,34.61,34.48,34.55,102400.0,20.5233,20.5351,20.458,20.4995,102400.0
2006-09-05 15:30:00,34.55,34.55,34.47,34.55,152700.0,20.4995,20.4995,20.4521,20.4995,152700.0
2006-09-06 09:30:00,34.28,34.34,34.01,34.02,136800.0,20.3393,20.3749,20.1791,20.1851,136800.0
2006-09-06 10:00:00,34.01,34.06,33.92,33.97,105500.0,20.1791,20.2088,20.1257,20.1554,105500.0
2006-09-06 10:30:00,33.95,34.13,33.95,34.12,117300.0,20.1435,20.2503,20.1435,20.2444,117300.0
2006-09-06 11:00:00,34.11,34.28,34.11,34.28,66400.0,20.2385,20.3393,20.2385,20.3393,66400.0
2006-09-06 11:30:00,34.27,34.27,34.17,34.24,37500.0,20.3334,20.3334,20.2741,20.3156,37500.0
2006-09-06 12:00:00,34.24,34.44,34.22,34.44,172100.0,20.3156,20.4343,20.3037,20.4343,172100.0
2006-09-06 12:30:00,34.44,34.54,34.42,34.47,192200.0,20.4343,20.4936,20.4224,20.4521,192200.0
2006-09-06 13:00:00,34.49,34.52,34.43,34.5,41200.0,20.4639,20.4817,20.4283,20.4699,41200.0
2006-09-06 13:30:00,34.51,34.54,34.43,34.43,53500.0,20.4758,20.4936,20.4283,20.4283,53500.0
2006-09-06 14:00:00,34.43,34.46,34.4,34.42,74500.0,20.4283,20.4461,20.4105,20.4224,74500.0
2006-09-06 14:30:00,34.42,34.48,34.37,34.4,70100.0,20.4224,20.458,20.3927,20.4105,70100.0
2006-09-06 15:00:00,34.4,34.44,34.39,34.42,108600.0,20.4105,20.4343,20.4046,20.4224,108600.0
2006-09-06 15:30:00,34.41,34.44,34.37,34.38,187100.0,20.4165,20.4343,20.3927,20.3987,187100.0
2006-09-07 09:30:00,34.38,34.38,33.97,33.99,176300.0,20.3987,20.3987,20.1554,20.1673,176300.0
2006-09-07 10:00:00,33.99,34.05,33.88,33.9,106900.0,20.1673,20.2029,20.102,20.1139,106900.0
2006-09-07 10:30:00,33.9,33.9,33.7,33.7,207900.0,20.1139,20.1139,19.9952,19.9952,207900.0
2006-09-07 11:00:00,33.7,33.72,33.5,33.52,253600.0,19.9952,20.0071,19.8765,19.8884,253600.0
2006-09-07 11:30:00,33.5,33.51,33.32,33.37,124900.0,19.8765,19.8825,19.7697,19.7994,124900.0
2006-09-07 12:00:00,33.36,33.43,33.3,33.43,189900.0,19.7935,19.835,19.7579,19.835,189900.0
2006-09-07 12:30:00,33.43,33.47,33.35,33.37,134300.0,19.835,19.8587,19.7875,19.7994,134300.0
2006-09-07 13:00:00,33.37,33.44,33.34,33.4,144500.0,19.7994,19.8409,19.7816,19.8172,144500.0
2006-09-07 13:30:00,33.41,33.54,33.4,33.48,151000.0,19.8231,19.9003,19.8172,19.8647,151000.0
2006-09-07 14:00:00,33.48,33.51,33.41,33.42,377700.0,19.8647,19.8825,19.8231,19.8291,377700.0
2006-09-07 14:30:00,33.43,33.44,33.34,33.41,113700.0,19.835,19.8409,19.7816,19.8231,113700.0
2006-09-07 15:00:00,33.41,33.41,33.26,33.4,239500.0,19.8231,19.8231,19.7341,19.8172,239500.0
2006-09-07 15:30:00,33.4,33.42,33.37,33.38,259500.0,19.8172,19.8291,19.7994,19.8053,259500.0
2006-09-08 09:30:00,33.6,33.71,33.46,33.49,169100.0,19.9359,20.0011,19.8528,19.8706,169100.0
2006-09-08 10:00:00,33.49,33.54,33.47,33.53,90000.0,19.8706,19.9003,19.8587,19.8943,90000.0
2006-09-08 10:30:00,33.54,33.67,33.53,33.67,202600.0,19.9003,19.9774,19.8943,19.9774,202600.0
2006-09-08 11:00:00,33.67,33.7,33.54,33.54,192100.0,19.9774,19.9952,19.9003,19.9003,192100.0
2006-09-08 11:30:00,33.54,33.63,33.52,33.53,109400.0,19.9003,19.9537,19.8884,19.8943,109400.0
2006-09-08 12:00:00,33.55,33.55,33.47,33.53,76100.0,19.9062,19.9062,19.8587,19.8943,76100.0
2006-09-08 12:30:00,33.53,33.55,33.49,33.5,60200.0,19.8943,19.9062,19.8706,19.8765,60200.0
2006-09-08 13:00:00,33.49,33.57,33.49,33.54,86100.0,19.8706,19.9181,19.8706,19.9003,86100.0
2006-09-08 13:30:00,33.55,33.57,33.41,33.5,83100.0,19.9062,19.9181,19.8231,19.8765,83100.0
2006-09-08 14:00:00,33.5,33.55,33.45,33.46,68200.0,19.8765,19.9062,19.8469,19.8528,68200.0
2006-09-08 14:30:00,33.46,33.55,33.45,33.54,177500.0,19.8528,19.9062,19.8469,19.9003,177500.0
2006-09-08 15:00:00,33.54,33.57,33.49,33.5,91700.0,19.9003,19.9181,19.8706,19.8765,91700.0
2006-09-08 15:30:00,33.5,33.51,33.4,33.42,170900.0,19.8765,19.8825,19.8172,19.8291,170900.0
2006-09-11 09:30:00,33.48,33.75,33.43,33.53,131000.0,19.8647,20.0249,19.835,19.8943,131000.0
2006-09-11 10:00:00,33.53,33.75,33.5,33.5,120600.0,19.8943,20.0249,19.8765,19.8765,120600.0
2006-09-11 10:30:00,33.5,33.51,33.23,33.38,116300.0,19.8765,19.8825,19.7163,19.8053,116300.0
2006-09-11 11:00:00,33.38,33.46,33.3,33.46,91600.0,19.8053,19.8528,19.7579,19.8528,91600.0
2006-09-11 11:30:00,33.47,33.5,33.44,33.44,58300.0,19.8587,19.8765,19.8409,19.8409,58300.0
2006-09-11 12:00:00,33.45,33.63,33.44,33.57,97600.0,19.8469,19.9537,19.8409,19.9181,97600.0
2006-09-11 12:30:00,33.58,33.61,33.52,33.52,67400.0,19.924,19.9418,19.8884,19.8884,67400.0
2006-09-11 13:00:00,33.53,33.68,33.53,33.67,58600.0,19.8943,19.9833,19.8943,19.9774,58600.0
2006-09-11 13:30:00,33.67,33.69,33.6,33.6,47300.0,19.9774,19.9893,19.9359,19.9359,47300.0
2006-09-11 14:00:00,33.6,33.7,33.58,33.64,76500.0,19.9359,19.9952,19.924,19.9596,76500.0
2006-09-11 14:30:00,33.63,33.82,33.6,33.81,83000.0,19.9537,20.0664,19.9359,20.0605,83000.0
2006-09-11 15:00:00,33.81,33.83,33.57,33.63,108000.0,20.0605,20.0723,19.9181,19.9537,108000.0
2006-09-11 15:30:00,33.62,33.72,33.61,33.69,168100.0,19.9477,20.0071,19.9418,19.9893,168100.0
2006-09-12 09:30:00,33.9,34.07,33.9,34.06,159200.0,20.1139,20.2147,20.1139,20.2088,159200.0
2006-09-12 10:00:00,34.06,34.06,33.96,34.02,119000.0,20.2088,20.2088,20.1495,20.1851,119000.0
2006-09-12 10:30:00,34.02,34.04,34.01,34.01,60000.0,20.1851,20.1969,20.1791,20.1791,60000.0
2006-09-12 11:00:00,34.01,34.13,34.01,34.11,80100.0,20.1791,20.2503,20.1791,20.2385,80100.0
2006-09-12 11:30:00,34.11,34.17,34.1,34.15,59000.0,20.2385,20.2741,20.2325,20.2622,59000.0
2006-09-12 12:00:00,34.15,34.21,34.13,34.2,56000.0,20.2622,20.2978,20.2503,20.2919,56000.0
2006-09-12 12:30:00,34.2,34.26,34.17,34.25,60700.0,20.2919,20.3275,20.2741,20.3215,60700.0
2006-09-12 13:00:00,34.24,34.27,34.16,34.26,98400.0,20.3156,20.3334,20.2681,20.3275,98400.0
2006-09-12 13:30:00,34.25,34.28,34.16,34.26,139500.0,20.3215,20.3393,20.2681,20.3275,139500.0
2006-09-12 14:00:00,34.27,34.28,34.2,34.23,145300.0,20.3334,20.3393,20.2919,20.3097,145300.0
2006-09-12 14:30:00,34.23,34.26,34.2,34.23,146700.0,20.3097,20.3275,20.2919,20.3097,146700.0
2006-09-12 15:00:00,34.23,34.25,34.17,34.18,134200.0,20.3097,20.3215,20.2741,20.28,134200.0
2006-09-12 15:30:00,34.19,34.2,34.08,34.14,164900.0,20.2859,20.2919,20.2207,20.2563,164900.0
2006-09-13 09:30:00,34.03,34.11,33.83,34.09,101100.0,20.191,20.2385,20.0723,20.2266,101100.0
2006-09-13 10:00:00,34.09,34.23,34.04,34.22,61600.0,20.2266,20.3097,20.1969,20.3037,61600.0
2006-09-13 10:30:00,34.22,34.22,34.07,34.16,75200.0,20.3037,20.3037,20.2147,20.2681,75200.0
2006-09-13 11:00:00,34.15,34.2,34.12,34.19,55900.0,20.2622,20.2919,20.2444,20.2859,55900.0
2006-09-13 11:30:00,34.19,34.23,34.12,34.22,80700.0,20.2859,20.3097,20.2444,20.3037,80700.0
2006-09-13 12:00:00,34.23,34.27,34.19,34.19,119400.0,20.3097,20.3334,20.2859,20.2859,119400.0
2006-09-13 12:30:00,34.18,34.2,34.01,34.03,103300.0,20.28,20.2919,20.1791,20.191,103300.0
2006-09-13 13:00:00,34.04,34.14,34.04,34.12,56100.0,20.1969,20.2563,20.1969,20.2444,56100.0
2006-09-13 13:30:00,34.1,34.18,34.1,34.16,55300.0,20.2325,20.28,20.2325,20.2681,55300.0
2006-09-13 14:00:00,34.16,34.21,34.13,34.16,63700.0,20.2681,20.2978,20.2503,20.2681,63700.0
2006-09-13 14:30:00,34.15,34.31,34.14,34.3,74600.0,20.2622,20.3571,20.2563,20.3512,74600.0
2006-09-13 15:00:00,34.29,34.34,34.16,34.18,82000.0,20.3453,20.3749,20.2681,20.28,82000.0
2006-09-13 15:30:00,34.17,34.25,34.15,34.21,129600.0,20.2741,20.3215,20.2622,20.2978,129600.0
2006-09-14 09:30:00,34.23,34.42,34.2,34.25,95300.0,20.3097,20.4224,20.2919,20.3215,95300.0
2006-09-14 10:00:00,34.25,34.25,34.1,34.11,60800.0,20.3215,20.3215,20.2325,20.2385,60800.0
2006-09-14 10:30:00,34.11,34.26,34.08,34.25,44900.0,20.2385,20.3275,20.2207,20.3215,44900.0
2006-09-14 11:00:00,34.26,34.29,34.14,34.15,122000.0,20.3275,20.3453,20.2563,20.2622,122000.0
2006-09-14 11:30:00,34.12,34.13,34.04,34.07,58300.0,20.2444,20.2503,20.1969,20.2147,58300.0
2006-09-14 12:00:00,34.07,34.18,34.02,34.17,68900.0,20.2147,20.28,20.1851,20.2741,68900.0
2006-09-14 12:30:00,34.17,34.24,34.16,34.24,41100.0,20.2741,20.3156,20.2681,20.3156,41100.0
2006-09-14 13:00:00,34.23,34.29,34.16,34.27,109700.0,20.3097,20.3453,20.2681,20.3334,109700.0
2006-09-14 13:30:00,34.27,34.3,34.23,34.27,132400.0,20.3334,20.3512,20.3097,20.3334,132400.0
2006-09-14 14:00:00,34.25,34.56,34.25,34.55,180800.0,20.3215,20.5055,20.3215,20.4995,180800.0
2006-09-14 14:30:00,34.55,34.58,34.44,34.46,109000.0,20.4995,20.5173,20.4343,20.4461,109000.0
2006-09-14 15:00:00,34.46,34.5,34.42,34.45,148900.0,20.4461,20.4699,20.4224,20.4402,148900.0
2006-09-14 15:30:00,34.46,34.59,34.42,34.59,442100.0,20.4461,20.5233,20.4224,20.5233,442100.0
2006-09-15 09:30:00,34.82,35.06,34.76,35.04,713600.0,20.6597,20.8021,20.6241,20.7903,713600.0
2006-09-15 10:00:00,35.04,35.22,35.0,35.2,508800.0,20.7903,20.8971,20.7665,20.8852,508800.0
2006-09-15 10:30:00,35.19,35.19,34.97,35.01,315700.0,20.8793,20.8793,20.7487,20.7725,315700.0
2006-09-15 11:00:00,35.02,35.1,34.98,35.1,155700.0,20.7784,20.8259,20.7547,20.8259,155700.0
2006-09-15 11:30:00,35.09,35.24,35.09,35.21,104800.0,20.8199,20.9089,20.8199,20.8911,104800.0
2006-09-15 12:00:00,35.21,35.27,35.2,35.26,148700.0,20.8911,20.9267,20.8852,20.9208,148700.0
2006-09-15 12:30:00,35.26,35.29,35.25,35.27,114000.0,20.9208,20.9386,20.9149,20.9267,114000.0
2006-09-15 13:00:00,35.27,35.34,35.27,35.29,133400.0,20.9267,20.9683,20.9267,20.9386,133400.0
2006-09-15 13:30:00,35.29,35.31,35.27,35.28,126800.0,20.9386,20.9505,20.9267,20.9327,126800.0
2006-09-15 14:00:00,35.29,35.34,35.27,35.32,186900.0,20.9386,20.9683,20.9267,20.9564,186900.0
2006-09-15 14:30:00,35.32,35.36,35.31,35.31,229000.0,20.9564,20.9801,20.9505,20.9505,229000.0
2006-09-15 15:00:00,35.31,35.33,35.2,35.32,323300.0,20.9505,20.9623,20.8852,20.9564,323300.0
2006-09-15 15:30:00,35.32,35.35,35.27,35.34,398300.0,20.9564,20.9742,20.9267,20.9683,398300.0
2006-09-18 09:30:00,35.04,35.37,35.0,35.26,550600.0,20.7903,20.9861,20.7665,20.9208,550600.0
2006-09-18 10:00:00,35.26,35.27,35.03,35.14,145400.0,20.9208,20.9267,20.7843,20.8496,145400.0
2006-09-18 10:30:00,35.14,35.28,35.11,35.26,103900.0,20.8496,20.9327,20.8318,20.9208,103900.0
2006-09-18 11:00:00,35.26,35.29,35.15,35.17,144700.0,20.9208,20.9386,20.8555,20.8674,144700.0
2006-09-18 11:30:00,35.16,35.16,35.1,35.12,84600.0,20.8615,20.8615,20.8259,20.8377,84600.0
2006-09-18 12:00:00,35.11,35.19,35.1,35.1,60000.0,20.8318,20.8793,20.8259,20.8259,60000.0
2006-09-18 12:30:00,35.1,35.16,35.09,35.14,99100.0,20.8259,20.8615,20.8199,20.8496,99100.0
2006-09-18 13:00:00,35.13,35.21,35.13,35.21,113600.0,20.8437,20.8911,20.8437,20.8911,113600.0
2006-09-18 13:30:00,35.21,35.24,35.14,35.19,107300.0,20.8911,20.9089,20.8496,20.8793,107300.0
2006-09-18 14:00:00,35.19,35.19,35.12,35.15,106500.0,20.8793,20.8793,20.8377,20.8555,106500.0
2006-09-18 14:30:00,35.14,35.17,35.07,35.16,103600.0,20.8496,20.8674,20.8081,20.8615,103600.0
2006-09-18 15:00:00,35.15,35.17,35.14,35.16,121900.0,20.8555,20.8674,20.8496,20.8615,121900.0
2006-09-18 15:30:00,35.16,35.22,35.15,35.17,318900.0,20.8615,20.8971,20.8555,20.8674,318900.0
2006-09-19 09:30:00,35.49,35.49,35.29,35.38,159400.0,21.0573,21.0573,20.9386,20.992,159400.0
2006-09-19 10:00:00,35.36,35.38,35.16,35.19,108500.0,20.9801,20.992,20.8615,20.8793,108500.0
2006-09-19 10:30:00,35.19,35.21,35.08,35.18,113200.0,20.8793,20.8911,20.814,20.8733,113200.0
2006-09-19 11:00:00,35.18,35.27,35.1,35.1,90400.0,20.8733,20.9267,20.8259,20.8259,90400.0
2006-09-19 11:30:00,35.11,35.19,35.1,35.16,85600.0,20.8318,20.8793,20.8259,20.8615,85600.0
2006-09-19 12:00:00,35.16,35.16,35.08,35.11,159400.0,20.8615,20.8615,20.814,20.8318,159400.0
2006-09-19 12:30:00,35.11,35.14,35.09,35.12,145200.0,20.8318,20.8496,20.8199,20.8377,145200.0
2006-09-19 13:00:00,35.12,35.18,35.1,35.16,38000.0,20.8377,20.8733,20.8259,20.8615,38000.0
2006-09-19 13:30:00,35.15,35.2,35.11,35.18,50200.0,20.8555,20.8852,20.8318,20.8733,50200.0
2006-09-19 14:00:00,35.19,35.23,35.17,35.18,53700.0,20.8793,20.903,20.8674,20.8733,53700.0
2006-09-19 14:30:00,35.18,35.23,35.15,35.21,66900.0,20.8733,20.903,20.8555,20.8911,66900.0
2006-09-19 15:00:00,35.21,35.25,35.18,35.25,122600.0,20.8911,20.9149,20.8733,20.9149,122600.0
2006-09-19 15:30:00,35.25,35.37,35.2,35.36,189800.0,20.9149,20.9861,20.8852,20.9801,189800.0
2006-09-20 09:30:00,35.69,35.8,35.5,35.76,317200.0,21.1759,21.2412,21.0632,21.2175,317200.0
2006-09-20 10:00:00,35.76,35.78,35.64,35.75,127700.0,21.2175,21.2293,21.1463,21.2115,127700.0
2006-09-20 10:30:00,35.74,35.89,35.7,35.84,129700.0,21.2056,21.2946,21.1819,21.2649,129700.0
2006-09-20 11:00:00,35.82,35.9,35.81,35.88,87400.0,21.2531,21.3005,21.2471,21.2887,87400.0
2006-09-20 11:30:00,35.89,35.9,35.84,35.86,69000.0,21.2946,21.3005,21.2649,21.2768,69000.0
2006-09-20 12:00:00,35.85,35.86,35.67,35.68,55600.0,21.2709,21.2768,21.1641,21.17,55600.0
2006-09-20 12:30:00,35.68,35.71,35.64,35.64,46700.0,21.17,21.1878,21.1463,21.1463,46700.0
2006-09-20 13:00:00,35.65,35.72,35.59,35.71,75500.0,21.1522,21.1937,21.1166,21.1878,75500.0
2006-09-20 13:30:00,35.71,35.9,35.71,35.89,77900.0,21.1878,21.3005,21.1878,21.2946,77900.0
2006-09-20 14:00:00,35.9,35.93,35.61,35.61,138700.0,21.3005,21.3183,21.1285,21.1285,138700.0
2006-09-20 14:30:00,35.62,35.63,35.47,35.62,150500.0,21.1344,21.1403,21.0454,21.1344,150500.0
2006-09-20 15:00:00,35.6,35.7,35.59,35.66,114200.0,21.1225,21.1819,21.1166,21.1581,114200.0
2006-09-20 15:30:00,35.67,35.74,35.63,35.65,192000.0,21.1641,21.2056,21.1403,21.1522,192000.0
2006-09-21 09:30:00,35.97,36.0,35.9,35.95,311800.0,21.3421,21.3599,21.3005,21.3302,311800.0
2006-09-21 10:00:00,35.95,35.99,35.89,35.97,211600.0,21.3302,21.3539,21.2946,21.3421,211600.0
2006-09-21 10:30:00,35.97,35.98,35.85,35.91,76000.0,21.3421,21.348,21.2709,21.3065,76000.0
2006-09-21 11:00:00,35.9,35.93,35.87,35.89,85900.0,21.3005,21.3183,21.2827,21.2946,85900.0
2006-09-21 11:30:00,35.91,35.98,35.89,35.96,106000.0,21.3065,21.348,21.2946,21.3361,106000.0
2006-09-21 12:00:00,35.97,35.97,35.77,35.77,124200.0,21.3421,21.3421,21.2234,21.2234,124200.0
2006-09-21 12:30:00,35.77,35.78,35.57,35.57,125900.0,21.2234,21.2293,21.1047,21.1047,125900.0
2006-09-21 13:00:00,35.56,35.57,35.44,35.51,143700.0,21.0988,21.1047,21.0276,21.0691,143700.0
2006-09-21 13:30:00,35.5,35.65,35.5,35.61,64100.0,21.0632,21.1522,21.0632,21.1285,64100.0
2006-09-21 14:00:00,35.62,35.65,35.45,35.47,98900.0,21.1344,21.1522,21.0335,21.0454,98900.0
2006-09-21 14:30:00,35.46,35.52,35.38,35.4,77700.0,21.0395,21.0751,20.992,21.0039,77700.0
2006-09-21 15:00:00,35.4,35.41,35.22,35.34,207100.0,21.0039,21.0098,20.8971,20.9683,207100.0
2006-09-21 15:30:00,35.34,35.4,35.32,35.35,167000.0,20.9683,21.0039,20.9564,20.9742,167000.0
2006-09-22 09:30:00,35.35,35.5,35.35,35.47,127700.0,20.9742,21.0632,20.9742,21.0454,127700.0
2006-09-22 10:00:00,35.47,35.49,35.33,35.35,80900.0,21.0454,21.0573,20.9623,20.9742,80900.0
2006-09-22 10:30:00,35.35,35.35,35.26,35.28,101800.0,20.9742,20.9742,20.9208,20.9327,101800.0
2006-09-22 11:00:00,35.28,35.4,35.28,35.4,71600.0,20.9327,21.0039,20.9327,21.0039,71600.0
2006-09-22 11:30:00,35.39,35.49,35.39,35.46,79900.0,20.9979,21.0573,20.9979,21.0395,79900.0
2006-09-22 12:00:00,35.46,35.46,35.31,35.39,61100.0,21.0395,21.0395,20.9505,20.9979,61100.0
2006-09-22 12:30:00,35.39,35.42,35.32,35.41,61300.0,20.9979,21.0157,20.9564,21.0098,61300.0
2006-09-22 13:00:00,35.4,35.43,35.33,35.39,82900.0,21.0039,21.0217,20.9623,20.9979,82900.0
2006-09-22 13:30:00,35.38,35.42,35.37,35.38,49900.0,20.992,21.0157,20.9861,20.992,49900.0
2006-09-22 14:00:00,35.39,35.47,35.38,35.47,52200.0,20.9979,21.0454,20.992,21.0454,52200.0
2006-09-22 14:30:00,35.47,35.48,35.35,35.42,123600.0,21.0454,21.0513,20.9742,21.0157,123600.0
2006-09-22 15:00:00,35.42,35.45,35.38,35.4,196100.0,21.0157,21.0335,20.992,21.0039,196100.0
2006-09-22 15:30:00,35.41,35.41,35.34,35.39,125000.0,21.0098,21.0098,20.9683,20.9979,125000.0
2006-09-25 09:30:00,35.55,35.59,35.21,35.22,150000.0,21.0929,21.1166,20.8911,20.8971,150000.0
2006-09-25 10:00:00,35.22,35.37,35.05,35.22,136300.0,20.8971,20.9861,20.7962,20.8971,136300.0
2006-09-25 10:30:00,35.21,35.22,35.1,35.15,140800.0,20.8911,20.8971,20.8259,20.8555,140800.0
2006-09-25 11:00:00,35.16,35.33,35.15,35.33,141000.0,20.8615,20.9623,20.8555,20.9623,141000.0
2006-09-25 11:30:00,35.32,35.38,35.31,35.32,97600.0,20.9564,20.992,20.9505,20.9564,97600.0
2006-09-25 12:00:00,35.33,35.54,35.28,35.51,131100.0,20.9623,21.0869,20.9327,21.0691,131100.0
2006-09-25 12:30:00,35.51,35.75,35.46,35.74,278200.0,21.0691,21.2115,21.0395,21.2056,278200.0
2006-09-25 13:00:00,35.74,35.82,35.68,35.7,127000.0,21.2056,21.2531,21.17,21.1819,127000.0
2006-09-25 13:30:00,35.7,35.71,35.61,35.66,101000.0,21.1819,21.1878,21.1285,21.1581,101000.0
2006-09-25 14:00:00,35.65,35.78,35.65,35.71,145800.0,21.1522,21.2293,21.1522,21.1878,145800.0
2006-09-25 14:30:00,35.72,35.95,35.72,35.83,168100.0,21.1937,21.3302,21.1937,21.259,168100.0
2006-09-25 15:00:00,35.83,35.88,35.8,35.85,103700.0,21.259,21.2887,21.2412,21.2709,103700.0
2006-09-25 15:30:00,35.84,35.85,35.73,35.77,187600.0,21.2649,21.2709,21.1997,21.2234,187600.0
2006-09-26 09:30:00,35.94,36.0,35.72,35.93,239500.0,21.3243,21.3599,21.1937,21.3183,239500.0
2006-09-26 10:00:00,35.92,36.24,35.92,36.23,282100.0,21.3124,21.5023,21.3124,21.4963,282100.0
2006-09-26 10:30:00,36.24,36.34,36.13,36.21,135400.0,21.5023,21.5616,21.437,21.4845,135400.0
2006-09-26 11:00:00,36.21,36.3,36.1,36.11,133200.0,21.4845,21.5379,21.4192,21.4251,133200.0
2006-09-26 11:30:00,36.1,36.11,35.96,36.0,165900.0,21.4192,21.4251,21.3361,21.3599,165900.0
2006-09-26 12:00:00,35.99,35.99,35.91,35.95,174800.0,21.3539,21.3539,21.3065,21.3302,174800.0
2006-09-26 12:30:00,35.94,35.99,35.87,35.89,120000.0,21.3243,21.3539,21.2827,21.2946,120000.0
2006-09-26 13:00:00,35.89,36.0,35.87,36.0,115700.0,21.2946,21.3599,21.2827,21.3599,115700.0
2006-09-26 13:30:00,35.99,36.04,35.94,35.95,181400.0,21.3539,21.3836,21.3243,21.3302,181400.0
2006-09-26 14:00:00,35.94,35.94,35.85,35.88,153200.0,21.3243,21.3243,21.2709,21.2887,153200.0
2006-09-26 14:30:00,35.88,35.91,35.84,35.89,148900.0,21.2887,21.3065,21.2649,21.2946,148900.0
2006-09-26 15:00:00,35.88,35.88,35.81,35.88,139300.0,21.2887,21.2887,21.2471,21.2887,139300.0
2006-09-26 15:30:00,35.88,35.99,35.85,35.89,238300.0,21.2887,21.3539,21.2709,21.2946,238300.0
2006-09-27 09:30:00,35.9,36.4,35.9,36.34,168100.0,21.3005,21.5972,21.3005,21.5616,168100.0
2006-09-27 10:00:00,36.35,36.4,36.21,36.28,186300.0,21.5675,21.5972,21.4845,21.526,186300.0
2006-09-27 10:30:00,36.29,36.4,36.28,36.29,150900.0,21.5319,21.5972,21.526,21.5319,150900.0
2006-09-27 11:00:00,36.29,36.42,36.2,36.34,164300.0,21.5319,21.6091,21.4785,21.5616,164300.0
2006-09-27 11:30:00,36.36,36.4,36.3,36.36,128500.0,21.5735,21.5972,21.5379,21.5735,128500.0
2006-09-27 12:00:00,36.36,36.38,36.18,36.19,134500.0,21.5735,21.5853,21.4667,21.4726,134500.0
2006-09-27 12:30:00,36.17,36.28,36.17,36.27,96000.0,21.4607,21.526,21.4607,21.5201,96000.0
2006-09-27 13:00:00,36.27,36.45,36.27,36.41,178900.0,21.5201,21.6269,21.5201,21.6031,178900.0
2006-09-27 13:30:00,36.4,36.55,36.37,36.52,130600.0,21.5972,21.6862,21.5794,21.6684,130600.0
2006-09-27 14:00:00,36.51,36.56,36.44,36.46,112100.0,21.6625,21.6921,21.6209,21.6328,112100.0
2006-09-27 14:30:00,36.46,36.52,36.41,36.5,132800.0,21.6328,21.6684,21.6031,21.6565,132800.0
2006-09-27 15:00:00,36.51,36.55,36.44,36.46,121900.0,21.6625,21.6862,21.6209,21.6328,121900.0
2006-09-27 15:30:00,36.46,36.6,36.46,36.59,267500.0,21.6328,21.7159,21.6328,21.7099,267500.0
2006-09-28 09:30:00,36.75,36.8,36.66,36.72,124300.0,21.8048,21.8345,21.7515,21.7871,124300.0
2006-09-28 10:00:00,36.72,36.72,36.61,36.63,85400.0,21.7871,21.7871,21.7218,21.7337,85400.0
2006-09-28 10:30:00,36.64,36.68,36.63,36.67,195300.0,21.7396,21.7633,21.7337,21.7574,195300.0
2006-09-28 11:00:00,36.67,36.72,36.66,36.72,187600.0,21.7574,21.7871,21.7515,21.7871,187600.0
2006-09-28 11:30:00,36.71,36.73,36.7,36.7,98500.0,21.7811,21.793,21.7752,21.7752,98500.0
2006-09-28 12:00:00,36.71,36.78,36.69,36.76,73100.0,21.7811,21.8226,21.7693,21.8108,73100.0
2006-09-28 12:30:00,36.76,36.94,36.76,36.93,136400.0,21.8108,21.9176,21.8108,21.9116,136400.0
2006-09-28 13:00:00,36.94,37.05,36.91,37.05,185000.0,21.9176,21.9828,21.8998,21.9828,185000.0
2006-09-28 13:30:00,37.04,37.07,37.03,37.07,234900.0,21.9769,21.9947,21.971,21.9947,234900.0
2006-09-28 14:00:00,37.07,37.16,37.05,37.15,107700.0,21.9947,22.0481,21.9828,22.0422,107700.0
2006-09-28 14:30:00,37.16,37.19,37.14,37.15,134400.0,22.0481,22.0659,22.0362,22.0422,134400.0
2006-09-28 15:00:00,37.15,37.18,37.12,37.13,161000.0,22.0422,22.06,22.0244,22.0303,161000.0
2006-09-28 15:30:00,37.13,37.22,37.13,37.19,229300.0,22.0303,22.0837,22.0303,22.0659,229300.0
2006-09-29 09:30:00,37.34,37.44,37.1,37.2,430000.0,22.1549,22.2142,22.0125,22.0718,430000.0
2006-09-29 10:00:00,37.22,37.33,37.2,37.22,146600.0,22.0837,22.149,22.0718,22.0837,146600.0
2006-09-29 10:30:00,37.21,37.21,36.96,37.01,126300.0,22.0778,22.0778,21.9294,21.9591,126300.0
2006-09-29 11:00:00,37.02,37.04,36.98,37.02,114300.0,21.965,21.9769,21.9413,21.965,114300.0
2006-09-29 11:30:00,37.01,37.06,36.94,37.05,154000.0,21.9591,21.9888,21.9176,21.9828,154000.0
2006-09-29 12:00:00,37.06,37.06,36.99,37.0,84600.0,21.9888,21.9888,21.9472,21.9532,84600.0
2006-09-29 12:30:00,36.99,37.03,36.97,36.97,74400.0,21.9472,21.971,21.9354,21.9354,74400.0
2006-09-29 13:00:00,36.98,36.98,36.8,36.81,52300.0,21.9413,21.9413,21.8345,21.8404,52300.0
2006-09-29 13:30:00,36.81,36.81,36.73,36.75,80900.0,21.8404,21.8404,21.793,21.8048,80900.0
2006-09-29 14:00:00,36.74,36.95,36.72,36.94,120600.0,21.7989,21.9235,21.7871,21.9176,120600.0
2006-09-29 14:30:00,36.94,37.0,36.93,36.98,146900.0,21.9176,21.9532,21.9116,21.9413,146900.0
2006-09-29 15:00:00,36.98,36.99,36.89,36.94,125000.0,21.9413,21.9472,21.8879,21.9176,125000.0
2006-09-29 15:30:00,36.93,36.94,36.68,36.69,182400.0,21.9116,21.9176,21.7633,21.7693,182400.0
2006-10-02 09:30:00,36.61,36.8,36.54,36.71,164700.0,21.7218,21.8345,21.6803,21.7811,164700.0
2006-10-02 10:00:00,36.72,36.85,36.72,36.79,176700.0,21.7871,21.8642,21.7871,21.8286,176700.0
2006-10-02 10:30:00,36.79,36.87,36.72,36.79,94500.0,21.8286,21.876,21.7871,21.8286,94500.0
2006-10-02 11:00:00,36.79,36.79,36.68,36.72,47100.0,21.8286,21.8286,21.7633,21.7871,47100.0
2006-10-02 11:30:00,36.74,36.75,36.61,36.63,82000.0,21.7989,21.8048,21.7218,21.7337,82000.0
2006-10-02 12:00:00,36.62,36.65,36.57,36.61,90000.0,21.7277,21.7455,21.6981,21.7218,90000.0
2006-10-02 12:30:00,36.6,36.73,36.6,36.69,74900.0,21.7159,21.793,21.7159,21.7693,74900.0
2006-10-02 13:00:00,36.68,36.72,36.64,36.68,291600.0,21.7633,21.7871,21.7396,21.7633,291600.0
2006-10-02 13:30:00,36.69,36.74,36.63,36.7,64500.0,21.7693,21.7989,21.7337,21.7752,64500.0
2006-10-02 14:00:00,36.69,36.72,36.61,36.61,67900.0,21.7693,21.7871,21.7218,21.7218,67900.0
2006-10-02 14:30:00,36.62,36.65,36.52,36.56,76100.0,21.7277,21.7455,21.6684,21.6921,76100.0
2006-10-02 15:00:00,36.57,36.63,36.53,36.58,119200.0,21.6981,21.7337,21.6743,21.704,119200.0
2006-10-02 15:30:00,36.56,36.69,36.56,36.64,131400.0,21.6921,21.7693,21.6921,21.7396,131400.0
2006-10-03 09:30:00,36.81,36.92,36.45,36.62,326700.0,21.8404,21.9057,21.6269,21.7277,326700.0
2006-10-03 10:00:00,36.62,36.69,36.53,36.53,194100.0,21.7277,21.7693,21.6743,21.6743,194100.0
2006-10-03 10:30:00,36.53,36.6,36.49,36.53,111300.0,21.6743,21.7159,21.6506,21.6743,111300.0
2006-10-03 11:00:00,36.52,36.61,36.46,36.61,136200.0,21.6684,21.7218,21.6328,21.7218,136200.0
2006-10-03 11:30:00,36.62,36.74,36.6,36.7,316200.0,21.7277,21.7989,21.7159,21.7752,316200.0
2006-10-03 12:00:00,36.7,36.75,36.65,36.65,99100.0,21.7752,21.8048,21.7455,21.7455,99100.0
2006-10-03 12:30:00,36.65,36.71,36.62,36.7,75400.0,21.7455,21.7811,21.7277,21.7752,75400.0
2006-10-03 13:00:00,36.71,36.71,36.58,36.59,57400.0,21.7811,21.7811,21.704,21.7099,57400.0
2006-10-03 13:30:00,36.6,36.64,36.57,36.6,68800.0,21.7159,21.7396,21.6981,21.7159,68800.0
2006-10-03 14:00:00,36.61,36.8,36.57,36.57,283900.0,21.7218,21.8345,21.6981,21.6981,283900.0
2006-10-03 14:30:00,36.58,36.62,36.57,36.59,130100.0,21.704,21.7277,21.6981,21.7099,130100.0
2006-10-03 15:00:00,36.6,36.68,36.58,36.66,190500.0,21.7159,21.7633,21.704,21.7515,190500.0
2006-10-03 15:30:00,36.65,36.68,36.56,36.61,141000.0,21.7455,21.7633,21.6921,21.7218,141000.0
2006-10-04 09:30:00,36.56,36.66,36.47,36.51,141700.0,21.6921,21.7515,21.6387,21.6625,141700.0
2006-10-04 10:00:00,36.52,36.61,36.46,36.6,166600.0,21.6684,21.7218,21.6328,21.7159,166600.0
2006-10-04 10:30:00,36.6,36.61,36.51,36.59,113100.0,21.7159,21.7218,21.6625,21.7099,113100.0
2006-10-04 11:00:00,36.6,36.6,36.47,36.49,413300.0,21.7159,21.7159,21.6387,21.6506,413300.0
2006-10-04 11:30:00,36.5,36.51,36.36,36.4,117800.0,21.6565,21.6625,21.5735,21.5972,117800.0
2006-10-04 12:00:00,36.39,36.44,36.3,36.41,186600.0,21.5913,21.6209,21.5379,21.6031,186600.0
2006-10-04 12:30:00,36.4,36.41,36.32,36.36,123900.0,21.5972,21.6031,21.5497,21.5735,123900.0
2006-10-04 13:00:00,36.35,36.4,36.3,36.38,161400.0,21.5675,21.5972,21.5379,21.5853,161400.0
2006-10-04 13:30:00,36.39,36.5,36.34,36.34,142600.0,21.5913,21.6565,21.5616,21.5616,142600.0
2006-10-04 14:00:00,36.33,36.52,36.29,36.49,327700.0,21.5557,21.6684,21.5319,21.6506,327700.0
2006-10-04 14:30:00,36.48,36.53,36.43,36.5,164300.0,21.6447,21.6743,21.615,21.6565,164300.0
2006-10-04 15:00:00,36.5,36.65,36.49,36.59,383200.0,21.6565,21.7455,21.6506,21.7099,383200.0
2006-10-04 15:30:00,36.6,36.65,36.5,36.54,690700.0,21.7159,21.7455,21.6565,21.6803,690700.0
2006-10-05 09:30:00,36.54,36.55,36.37,36.5,197200.0,21.6803,21.6862,21.5794,21.6565,197200.0
2006-10-05 10:00:00,36.5,36.62,36.48,36.6,280000.0,21.6565,21.7277,21.6447,21.7159,280000.0
2006-10-05 10:30:00,36.61,36.61,36.46,36.49,256700.0,21.7218,21.7218,21.6328,21.6506,256700.0
2006-10-05 11:00:00,36.49,36.7,36.47,36.6,337200.0,21.6506,21.7752,21.6387,21.7159,337200.0
2006-10-05 11:30:00,36.6,36.64,36.48,36.5,185100.0,21.7159,21.7396,21.6447,21.6565,185100.0
2006-10-05 12:00:00,36.5,36.57,36.49,36.54,171000.0,21.6565,21.6981,21.6506,21.6803,171000.0
2006-10-05 12:30:00,36.54,36.55,36.5,36.55,90700.0,21.6803,21.6862,21.6565,21.6862,90700.0
2006-10-05 13:00:00,36.55,36.58,36.52,36.53,86600.0,21.6862,21.704,21.6684,21.6743,86600.0
2006-10-05 13:30:00,36.53,36.65,36.51,36.6,73500.0,21.6743,21.7455,21.6625,21.7159,73500.0
2006-10-05 14:00:00,36.61,36.74,36.6,36.71,165700.0,21.7218,21.7989,21.7159,21.7811,165700.0
2006-10-05 14:30:00,36.71,36.78,36.68,36.75,120900.0,21.7811,21.8226,21.7633,21.8048,120900.0
2006-10-05 15:00:00,36.75,36.8,36.72,36.72,91000.0,21.8048,21.8345,21.7871,21.7871,91000.0
2006-10-05 15:30:00,36.72,36.83,36.67,36.76,149200.0,21.7871,21.8523,21.7574,21.8108,149200.0
2006-10-06 09:30:00,36.82,36.86,36.64,36.71,115000.0,21.8464,21.8701,21.7396,21.7811,115000.0
2006-10-06 10:00:00,36.71,36.77,36.68,36.68,83800.0,21.7811,21.8167,21.7633,21.7633,83800.0
2006-10-06 10:30:00,36.69,36.82,36.66,36.68,353500.0,21.7693,21.8464,21.7515,21.7633,353500.0
2006-10-06 11:00:00,36.69,36.75,36.52,36.59,222500.0,21.7693,21.8048,21.6684,21.7099,222500.0
2006-10-06 11:30:00,36.62,36.79,36.59,36.74,173300.0,21.7277,21.8286,21.7099,21.7989,173300.0
2006-10-06 12:00:00,36.74,37.03,36.68,37.01,260500.0,21.7989,21.971,21.7633,21.9591,260500.0
2006-10-06 12:30:00,37.02,37.27,36.99,37.27,131700.0,21.965,22.1134,21.9472,22.1134,131700.0
2006-10-06 13:00:00,37.26,37.28,37.18,37.18,110100.0,22.1074,22.1193,22.06,22.06,110100.0
2006-10-06 13:30:00,37.18,37.19,37.03,37.06,130900.0,22.06,22.0659,21.971,21.9888,130900.0
2006-10-06 14:00:00,37.06,37.1,37.03,37.1,155400.0,21.9888,22.0125,21.971,22.0125,155400.0
2006-10-06 14:30:00,37.11,37.28,37.1,37.16,185300.0,22.0184,22.1193,22.0125,22.0481,185300.0
2006-10-06 15:00:00,37.14,37.18,37.1,37.16,145400.0,22.0362,22.06,22.0125,22.0481,145400.0
2006-10-06 15:30:00,37.16,37.18,37.1,37.11,188100.0,22.0481,22.06,22.0125,22.0184,188100.0
2006-10-09 09:30:00,37.05,37.05,36.73,36.85,82500.0,21.9828,21.9828,21.793,21.8642,82500.0
2006-10-09 10:00:00,36.85,36.9,36.77,36.78,117300.0,21.8642,21.8938,21.8167,21.8226,117300.0
2006-10-09 10:30:00,36.77,37.07,36.75,37.06,51500.0,21.8167,21.9947,21.8048,21.9888,51500.0
2006-10-09 11:00:00,37.07,37.08,37.05,37.05,36800.0,21.9947,22.0006,21.9828,21.9828,36800.0
2006-10-09 11:30:00,37.05,37.13,37.04,37.13,70700.0,21.9828,22.0303,21.9769,22.0303,70700.0
2006-10-09 12:00:00,37.15,37.15,37.1,37.1,40100.0,22.0422,22.0422,22.0125,22.0125,40100.0
2006-10-09 12:30:00,37.1,37.11,37.09,37.09,50900.0,22.0125,22.0184,22.0066,22.0066,50900.0
2006-10-09 13:00:00,37.09,37.19,37.09,37.17,57100.0,22.0066,22.0659,22.0066,22.054,57100.0
2006-10-09 13:30:00,37.18,37.31,37.17,37.29,90000.0,22.06,22.1371,22.054,22.1252,90000.0
2006-10-09 14:00:00,37.3,37.3,37.21,37.25,78300.0,22.1312,22.1312,22.0778,22.1015,78300.0
2006-10-09 14:30:00,37.25,37.31,37.19,37.31,94900.0,22.1015,22.1371,22.0659,22.1371,94900.0
2006-10-09 15:00:00,37.31,37.31,37.26,37.3,103100.0,22.1371,22.1371,22.1074,22.1312,103100.0
2006-10-09 15:30:00,37.3,37.31,37.21,37.25,183400.0,22.1312,22.1371,22.0778,22.1015,183400.0
2006-10-10 09:30:00,37.3,37.3,37.15,37.17,91200.0,22.1312,22.1312,22.0422,22.054,91200.0
2006-10-10 10:00:00,37.16,37.26,37.15,37.19,92700.0,22.0481,22.1074,22.0422,22.0659,92700.0
2006-10-10 10:30:00,37.18,37.45,37.18,37.45,143400.0,22.06,22.2202,22.06,22.2202,143400.0
2006-10-10 11:00:00,37.45,37.5,37.41,37.48,112200.0,22.2202,22.2498,22.1964,22.238,112200.0
2006-10-10 11:30:00,37.48,37.5,37.43,37.47,81800.0,22.238,22.2498,22.2083,22.232,81800.0
2006-10-10 12:00:00,37.47,37.49,37.36,37.41,78700.0,22.232,22.2439,22.1668,22.1964,78700.0
2006-10-10 12:30:00,37.4,37.45,37.36,37.44,68700.0,22.1905,22.2202,22.1668,22.2142,68700.0
2006-10-10 13:00:00,37.44,37.48,37.42,37.43,222500.0,22.2142,22.238,22.2024,22.2083,222500.0
2006-10-10 13:30:00,37.43,37.46,37.4,37.44,81100.0,22.2083,22.2261,22.1905,22.2142,81100.0
2006-10-10 14:00:00,37.45,37.47,37.38,37.4,81100.0,22.2202,22.232,22.1786,22.1905,81100.0
2006-10-10 14:30:00,37.4,37.47,37.39,37.46,71500.0,22.1905,22.232,22.1846,22.2261,71500.0
2006-10-10 15:00:00,37.46,37.5,37.45,37.48,76600.0,22.2261,22.2498,22.2202,22.238,76600.0
2006-10-10 15:30:00,37.48,37.5,37.45,37.45,140700.0,22.238,22.2498,22.2202,22.2202,140700.0
2006-10-11 09:30:00,37.28,37.48,37.28,37.42,91100.0,22.1193,22.238,22.1193,22.2024,91100.0
2006-10-11 10:00:00,37.44,37.6,37.43,37.58,393900.0,22.2142,22.3092,22.2083,22.2973,393900.0
2006-10-11 10:30:00,37.58,37.64,37.48,37.63,180800.0,22.2973,22.3329,22.238,22.327,180800.0
2006-10-11 11:00:00,37.63,37.78,37.62,37.72,129800.0,22.327,22.416,22.321,22.3804,129800.0
2006-10-11 11:30:00,37.72,37.77,37.67,37.77,102300.0,22.3804,22.41,22.3507,22.41,102300.0
2006-10-11 12:00:00,37.77,37.77,37.6,37.64,68300.0,22.41,22.41,22.3092,22.3329,68300.0
2006-10-11 12:30:00,37.64,37.79,37.62,37.77,70500.0,22.3329,22.4219,22.321,22.41,70500.0
2006-10-11 13:00:00,37.78,37.87,37.76,37.78,107300.0,22.416,22.4694,22.4041,22.416,107300.0
2006-10-11 13:30:00,37.78,37.78,37.69,37.7,56100.0,22.416,22.416,22.3626,22.3685,56100.0
2006-10-11 14:00:00,37.7,37.74,37.62,37.65,126000.0,22.3685,22.3922,22.321,22.3388,126000.0
2006-10-11 14:30:00,37.66,37.67,37.46,37.62,278700.0,22.3448,22.3507,22.2261,22.321,278700.0
2006-10-11 15:00:00,37.62,37.71,37.58,37.71,115900.0,22.321,22.3744,22.2973,22.3744,115900.0
2006-10-11 15:30:00,37.71,37.75,37.7,37.71,153500.0,22.3744,22.3982,22.3685,22.3744,153500.0
2006-10-12 09:30:00,37.7,37.88,37.61,37.78,111300.0,22.3685,22.4753,22.3151,22.416,111300.0
2006-10-12 10:00:00,37.78,37.94,37.7,37.92,114900.0,22.416,22.5109,22.3685,22.499,114900.0
2006-10-12 10:30:00,37.93,37.93,37.77,37.85,107800.0,22.505,22.505,22.41,22.4575,107800.0
2006-10-12 11:00:00,37.85,38.0,37.85,37.99,130900.0,22.4575,22.5465,22.4575,22.5406,130900.0
2006-10-12 11:30:00,38.0,38.07,38.0,38.03,223800.0,22.5465,22.588,22.5465,22.5643,223800.0
2006-10-12 12:00:00,38.03,38.09,38.0,38.08,119100.0,22.5643,22.5999,22.5465,22.594,119100.0
2006-10-12 12:30:00,38.08,38.35,38.06,38.17,153300.0,22.594,22.7542,22.5821,22.6474,153300.0
2006-10-12 13:00:00,38.17,38.23,38.08,38.15,111000.0,22.6474,22.683,22.594,22.6355,111000.0
2006-10-12 13:30:00,38.16,38.2,38.13,38.19,119800.0,22.6414,22.6652,22.6236,22.6592,119800.0
2006-10-12 14:00:00,38.19,38.25,38.13,38.15,132800.0,22.6592,22.6948,22.6236,22.6355,132800.0
2006-10-12 14:30:00,38.15,38.18,38.01,38.04,134900.0,22.6355,22.6533,22.5524,22.5702,134900.0
2006-10-12 15:00:00,38.04,38.13,38.02,38.03,140800.0,22.5702,22.6236,22.5584,22.5643,140800.0
2006-10-12 15:30:00,38.03,38.18,38.02,38.1,212100.0,22.5643,22.6533,22.5584,22.6058,212100.0
2006-10-13 09:30:00,38.0,38.19,38.0,38.18,251900.0,22.5465,22.6592,22.5465,22.6533,251900.0
2006-10-13 10:00:00,38.17,38.19,38.06,38.13,226800.0,22.6474,22.6592,22.5821,22.6236,226800.0
2006-10-13 10:30:00,38.13,38.19,38.03,38.12,297100.0,22.6236,22.6592,22.5643,22.6177,297100.0
2006-10-13 11:00:00,38.13,38.13,38.0,38.01,134800.0,22.6236,22.6236,22.5465,22.5524,134800.0
2006-10-13 11:30:00,38.01,38.03,37.95,37.98,204000.0,22.5524,22.5643,22.5168,22.5346,204000.0
2006-10-13 12:00:00,37.98,37.99,37.9,37.96,89900.0,22.5346,22.5406,22.4872,22.5228,89900.0
2006-10-13 12:30:00,37.96,38.0,37.96,37.96,120100.0,22.5228,22.5465,22.5228,22.5228,120100.0
2006-10-13 13:00:00,37.97,38.0,37.94,37.95,90100.0,22.5287,22.5465,22.5109,22.5168,90100.0
2006-10-13 13:30:00,37.94,38.0,37.94,37.99,105900.0,22.5109,22.5465,22.5109,22.5406,105900.0
2006-10-13 14:00:00,38.0,38.1,38.0,38.08,223700.0,22.5465,22.6058,22.5465,22.594,223700.0
2006-10-13 14:30:00,38.08,38.11,38.0,38.11,148500.0,22.594,22.6118,22.5465,22.6118,148500.0
2006-10-13 15:00:00,38.11,38.17,38.05,38.16,128300.0,22.6118,22.6474,22.5762,22.6414,128300.0
2006-10-13 15:30:00,38.15,38.2,38.09,38.16,155900.0,22.6355,22.6652,22.5999,22.6414,155900.0
2006-10-16 09:30:00,38.03,38.3,37.94,38.29,203500.0,22.5643,22.7245,22.5109,22.7186,203500.0
2006-10-16 10:00:00,38.29,38.29,38.04,38.1,83300.0,22.7186,22.7186,22.5702,22.6058,83300.0
2006-10-16 10:30:00,38.11,38.11,37.97,38.03,104600.0,22.6118,22.6118,22.5287,22.5643,104600.0
2006-10-16 11:00:00,38.02,38.03,37.98,38.02,74800.0,22.5584,22.5643,22.5346,22.5584,74800.0
2006-10-16 11:30:00,38.04,38.08,38.02,38.04,56400.0,22.5702,22.594,22.5584,22.5702,56400.0
2006-10-16 12:00:00,38.05,38.19,38.05,38.18,81400.0,22.5762,22.6592,22.5762,22.6533,81400.0
2006-10-16 12:30:00,38.19,38.22,38.15,38.19,59600.0,22.6592,22.677,22.6355,22.6592,59600.0
2006-10-16 13:00:00,38.2,38.25,38.2,38.24,104900.0,22.6652,22.6948,22.6652,22.6889,104900.0
2006-10-16 13:30:00,38.23,38.25,38.19,38.21,65600.0,22.683,22.6948,22.6592,22.6711,65600.0
2006-10-16 14:00:00,38.21,38.25,38.21,38.24,72200.0,22.6711,22.6948,22.6711,22.6889,72200.0
2006-10-16 14:30:00,38.24,38.25,38.04,38.21,164600.0,22.6889,22.6948,22.5702,22.6711,164600.0
2006-10-16 15:00:00,38.2,38.31,38.19,38.3,139600.0,22.6652,22.7304,22.6592,22.7245,139600.0
2006-10-16 15:30:00,38.29,38.31,38.21,38.25,134100.0,22.7186,22.7304,22.6711,22.6948,134100.0
2006-10-17 09:30:00,38.05,38.18,37.53,37.63,245300.0,22.5762,22.6533,22.2676,22.327,245300.0
2006-10-17 10:00:00,37.62,37.79,37.55,37.69,155400.0,22.321,22.4219,22.2795,22.3626,155400.0
2006-10-17 10:30:00,37.68,37.72,37.61,37.63,95800.0,22.3566,22.3804,22.3151,22.327,95800.0
2006-10-17 11:00:00,37.63,37.64,37.45,37.47,273000.0,22.327,22.3329,22.2202,22.232,273000.0
2006-10-17 11:30:00,37.47,37.55,37.43,37.51,186300.0,22.232,22.2795,22.2083,22.2558,186300.0
2006-10-17 12:00:00,37.51,37.66,37.47,37.65,229200.0,22.2558,22.3448,22.232,22.3388,229200.0
2006-10-17 12:30:00,37.64,37.68,37.62,37.67,74200.0,22.3329,22.3566,22.321,22.3507,74200.0
2006-10-17 13:00:00,37.67,37.7,37.63,37.7,242100.0,22.3507,22.3685,22.327,22.3685,242100.0
2006-10-17 13:30:00,37.69,37.7,37.66,37.69,69400.0,22.3626,22.3685,22.3448,22.3626,69400.0
2006-10-17 14:00:00,37.69,37.75,37.68,37.68,81300.0,22.3626,22.3982,22.3566,22.3566,81300.0
2006-10-17 14:30:00,37.67,37.75,37.67,37.74,141500.0,22.3507,22.3982,22.3507,22.3922,141500.0
2006-10-17 15:00:00,37.73,37.79,37.71,37.79,147700.0,22.3863,22.4219,22.3744,22.4219,147700.0
2006-10-17 15:30:00,37.78,37.8,37.71,37.77,241700.0,22.416,22.4278,22.3744,22.41,241700.0
2006-10-18 09:30:00,37.88,38.0,37.77,37.98,153100.0,22.4753,22.5465,22.41,22.5346,153100.0
2006-10-18 10:00:00,37.98,37.98,37.73,37.76,100500.0,22.5346,22.5346,22.3863,22.4041,100500.0
2006-10-18 10:30:00,37.76,37.76,37.48,37.49,131800.0,22.4041,22.4041,22.238,22.2439,131800.0
2006-10-18 11:00:00,37.51,37.54,37.48,37.51,145500.0,22.2558,22.2736,22.238,22.2558,145500.0
2006-10-18 11:30:00,37.52,37.6,37.5,37.54,80500.0,22.2617,22.3092,22.2498,22.2736,80500.0
2006-10-18 12:00:00,37.55,37.6,37.54,37.59,141500.0,22.2795,22.3092,22.2736,22.3032,141500.0
2006-10-18 12:30:00,37.59,37.65,37.57,37.63,50400.0,22.3032,22.3388,22.2914,22.327,50400.0
2006-10-18 13:00:00,37.64,37.65,37.47,37.47,51200.0,22.3329,22.3388,22.232,22.232,51200.0
2006-10-18 13:30:00,37.48,37.48,37.42,37.48,60500.0,22.238,22.238,22.2024,22.238,60500.0
2006-10-18 14:00:00,37.48,37.65,37.47,37.63,92100.0,22.238,22.3388,22.232,22.327,92100.0
2006-10-18 14:30:00,37.63,37.73,37.63,37.72,79400.0,22.327,22.3863,22.327,22.3804,79400.0
2006-10-18 15:00:00,37.71,37.71,37.62,37.65,89600.0,22.3744,22.3744,22.321,22.3388,89600.0
2006-10-18 15:30:00,37.65,37.84,37.65,37.79,173900.0,22.3388,22.4516,22.3388,22.4219,173900.0
2006-10-19 09:30:00,37.62,37.64,37.32,37.46,134200.0,22.321,22.3329,22.143,22.2261,134200.0
2006-10-19 10:00:00,37.46,37.46,37.3,37.41,88100.0,22.2261,22.2261,22.1312,22.1964,88100.0
2006-10-19 10:30:00,37.4,37.46,37.34,37.45,75200.0,22.1905,22.2261,22.1549,22.2202,75200.0
2006-10-19 11:00:00,37.47,37.54,37.25,37.28,619000.0,22.232,22.2736,22.1015,22.1193,619000.0
2006-10-19 11:30:00,37.27,37.28,37.22,37.28,103700.0,22.1134,22.1193,22.0837,22.1193,103700.0
2006-10-19 12:00:00,37.27,37.27,37.22,37.23,141100.0,22.1134,22.1134,22.0837,22.0896,141100.0
2006-10-19 12:30:00,37.24,37.26,37.19,37.19,193800.0,22.0956,22.1074,22.0659,22.0659,193800.0
2006-10-19 13:00:00,37.21,37.31,37.18,37.28,105400.0,22.0778,22.1371,22.06,22.1193,105400.0
2006-10-19 13:30:00,37.28,37.36,37.28,37.31,126800.0,22.1193,22.1668,22.1193,22.1371,126800.0
2006-10-19 14:00:00,37.29,37.36,37.29,37.36,75100.0,22.1252,22.1668,22.1252,22.1668,75100.0
2006-10-19 14:30:00,37.37,37.39,37.29,37.32,87500.0,22.1727,22.1846,22.1252,22.143,87500.0
2006-10-19 15:00:00,37.31,37.32,37.12,37.18,255300.0,22.1371,22.143,22.0244,22.06,255300.0
2006-10-19 15:30:00,37.18,37.2,37.12,37.12,336100.0,22.06,22.0718,22.0244,22.0244,336100.0
2006-10-20 09:30:00,37.27,37.35,36.95,37.09,410600.0,22.1134,22.1608,21.9235,22.0066,410600.0
2006-10-20 10:00:00,37.09,37.21,36.95,36.99,609400.0,22.0066,22.0778,21.9235,21.9472,609400.0
2006-10-20 10:30:00,37.0,37.0,36.88,36.91,179700.0,21.9532,21.9532,21.882,21.8998,179700.0
2006-10-20 11:00:00,36.92,37.08,36.92,36.99,109800.0,21.9057,22.0006,21.9057,21.9472,109800.0
2006-10-20 11:30:00,36.99,37.0,36.98,36.99,100200.0,21.9472,21.9532,21.9413,21.9472,100200.0
2006-10-20 12:00:00,37.0,37.0,36.99,37.0,97200.0,21.9532,21.9532,21.9472,21.9532,97200.0
2006-10-20 12:30:00,36.99,37.01,36.99,37.0,200900.0,21.9472,21.9591,21.9472,21.9532,200900.0
2006-10-20 13:00:00,37.0,37.01,36.97,37.0,117300.0,21.9532,21.9591,21.9354,21.9532,117300.0
2006-10-20 13:30:00,37.0,37.01,36.99,37.0,105700.0,21.9532,21.9591,21.9472,21.9532,105700.0
2006-10-20 14:00:00,37.01,37.01,36.99,37.0,157500.0,21.9591,21.9591,21.9472,21.9532,157500.0
2006-10-20 14:30:00,37.0,37.24,37.0,37.24,161200.0,21.9532,22.0956,21.9532,22.0956,161200.0
2006-10-20 15:00:00,37.24,37.35,37.23,37.34,94400.0,22.0956,22.1608,22.0896,22.1549,94400.0
2006-10-20 15:30:00,37.32,37.38,37.3,37.36,128500.0,22.143,22.1786,22.1312,22.1668,128500.0
2006-10-23 09:30:00,37.23,37.52,37.19,37.44,82800.0,22.0896,22.2617,22.0659,22.2142,82800.0
2006-10-23 10:00:00,37.43,37.65,37.36,37.65,76200.0,22.2083,22.3388,22.1668,22.3388,76200.0
2006-10-23 10:30:00,37.65,37.74,37.61,37.67,69200.0,22.3388,22.3922,22.3151,22.3507,69200.0
2006-10-23 11:00:00,37.68,37.78,37.68,37.7,97700.0,22.3566,22.416,22.3566,22.3685,97700.0
2006-10-23 11:30:00,37.72,37.76,37.69,37.74,324400.0,22.3804,22.4041,22.3626,22.3922,324400.0
2006-10-23 12:00:00,37.75,37.86,37.72,37.85,36200.0,22.3982,22.4634,22.3804,22.4575,36200.0
2006-10-23 12:30:00,37.84,37.87,37.79,37.86,29700.0,22.4516,22.4694,22.4219,22.4634,29700.0
2006-10-23 13:00:00,37.86,37.91,37.85,37.91,44600.0,22.4634,22.4931,22.4575,22.4931,44600.0
2006-10-23 13:30:00,37.91,37.92,37.82,37.85,45900.0,22.4931,22.499,22.4397,22.4575,45900.0
2006-10-23 14:00:00,37.85,37.85,37.68,37.71,49600.0,22.4575,22.4575,22.3566,22.3744,49600.0
2006-10-23 14:30:00,37.71,37.79,37.7,37.78,46800.0,22.3744,22.4219,22.3685,22.416,46800.0
2006-10-23 15:00:00,37.78,37.81,37.7,37.71,86100.0,22.416,22.4338,22.3685,22.3744,86100.0
2006-10-23 15:30:00,37.72,37.75,37.63,37.7,149700.0,22.3804,22.3982,22.327,22.3685,149700.0
2006-10-24 09:30:00,37.65,37.98,37.65,37.82,139900.0,22.3388,22.5346,22.3388,22.4397,139900.0
2006-10-24 10:00:00,37.82,37.86,37.64,37.85,80300.0,22.4397,22.4634,22.3329,22.4575,80300.0
2006-10-24 10:30:00,37.86,37.9,37.63,37.75,126400.0,22.4634,22.4872,22.327,22.3982,126400.0
2006-10-24 11:00:00,37.74,37.77,37.65,37.67,149800.0,22.3922,22.41,22.3388,22.3507,149800.0
2006-10-24 11:30:00,37.68,37.68,37.6,37.6,61100.0,22.3566,22.3566,22.3092,22.3092,61100.0
2006-10-24 12:00:00,37.61,37.65,37.45,37.5,191200.0,22.3151,22.3388,22.2202,22.2498,191200.0
2006-10-24 12:30:00,37.5,37.6,37.48,37.49,162000.0,22.2498,22.3092,22.238,22.2439,162000.0
2006-10-24 13:00:00,37.47,37.67,37.46,37.51,221000.0,22.232,22.3507,22.2261,22.2558,221000.0
2006-10-24 13:30:00,37.51,37.55,37.34,37.4,166100.0,22.2558,22.2795,22.1549,22.1905,166100.0
2006-10-24 14:00:00,37.4,37.45,37.26,37.34,302400.0,22.1905,22.2202,22.1074,22.1549,302400.0
2006-10-24 14:30:00,37.35,37.51,37.33,37.47,183800.0,22.1608,22.2558,22.149,22.232,183800.0
2006-10-24 15:00:00,37.47,37.67,37.44,37.49,167100.0,22.232,22.3507,22.2142,22.2439,167100.0
2006-10-24 15:30:00,37.49,37.61,37.47,37.6,172400.0,22.2439,22.3151,22.232,22.3092,172400.0
2006-10-25 09:30:00,37.25,37.25,36.79,37.0,326800.0,22.1015,22.1015,21.8286,21.9532,326800.0
2006-10-25 10:00:00,36.98,37.23,36.93,37.18,338500.0,21.9413,22.0896,21.9116,22.06,338500.0
2006-10-25 10:30:00,37.17,37.3,37.12,37.21,233200.0,22.054,22.1312,22.0244,22.0778,233200.0
2006-10-25 11:00:00,37.21,37.22,37.04,37.04,284600.0,22.0778,22.0837,21.9769,21.9769,284600.0
2006-10-25 11:30:00,37.05,37.1,36.9,37.04,192500.0,21.9828,22.0125,21.8938,21.9769,192500.0
2006-10-25 12:00:00,37.04,37.12,37.03,37.12,196600.0,21.9769,22.0244,21.971,22.0244,196600.0
2006-10-25 12:30:00,37.12,37.29,37.12,37.28,133000.0,22.0244,22.1252,22.0244,22.1193,133000.0
2006-10-25 13:00:00,37.27,37.44,37.26,37.39,227100.0,22.1134,22.2142,22.1074,22.1846,227100.0
2006-10-25 13:30:00,37.41,37.47,37.34,37.37,138200.0,22.1964,22.232,22.1549,22.1727,138200.0
2006-10-25 14:00:00,37.37,37.5,37.25,37.26,161400.0,22.1727,22.2498,22.1015,22.1074,161400.0
2006-10-25 14:30:00,37.25,37.39,37.18,37.39,184500.0,22.1015,22.1846,22.06,22.1846,184500.0
2006-10-25 15:00:00,37.37,37.5,37.28,37.45,149200.0,22.1727,22.2498,22.1193,22.2202,149200.0
2006-10-25 15:30:00,37.44,37.47,37.33,37.35,194700.0,22.2142,22.232,22.149,22.1608,194700.0
2006-10-26 09:30:00,37.3,37.4,37.21,37.24,125800.0,22.1312,22.1905,22.0778,22.0956,125800.0
2006-10-26 10:00:00,37.24,37.26,37.15,37.2,115400.0,22.0956,22.1074,22.0422,22.0718,115400.0
2006-10-26 10:30:00,37.2,37.31,37.19,37.2,163300.0,22.0718,22.1371,22.0659,22.0718,163300.0
2006-10-26 11:00:00,37.2,37.39,37.16,37.39,77500.0,22.0718,22.1846,22.0481,22.1846,77500.0
2006-10-26 11:30:00,37.38,37.56,37.37,37.5,126400.0,22.1786,22.2854,22.1727,22.2498,126400.0
2006-10-26 12:00:00,37.5,37.53,37.41,37.49,124200.0,22.2498,22.2676,22.1964,22.2439,124200.0
2006-10-26 12:30:00,37.48,37.5,37.41,37.49,85200.0,22.238,22.2498,22.1964,22.2439,85200.0
2006-10-26 13:00:00,37.48,37.5,37.41,37.48,74500.0,22.238,22.2498,22.1964,22.238,74500.0
2006-10-26 13:30:00,37.48,37.48,37.34,37.41,207500.0,22.238,22.238,22.1549,22.1964,207500.0
2006-10-26 14:00:00,37.4,37.47,37.37,37.41,227900.0,22.1905,22.232,22.1727,22.1964,227900.0
2006-10-26 14:30:00,37.42,37.72,37.38,37.72,187600.0,22.2024,22.3804,22.1786,22.3804,187600.0
2006-10-26 15:00:00,37.72,37.75,37.47,37.49,137000.0,22.3804,22.3982,22.232,22.2439,137000.0
2006-10-26 15:30:00,37.51,37.76,37.5,37.65,219200.0,22.2558,22.4041,22.2498,22.3388,219200.0
2006-10-27 09:30:00,37.48,37.52,37.09,37.3,131300.0,22.5538,22.5779,22.3191,22.4455,131300.0
2006-10-27 10:00:00,37.31,37.6,37.27,37.6,103800.0,22.4515,22.626,22.4274,22.626,103800.0
2006-10-27 10:30:00,37.58,37.71,37.58,37.65,86300.0,22.614,22.6922,22.614,22.6561,86300.0
2006-10-27 11:00:00,37.64,37.74,37.61,37.69,85400.0,22.6501,22.7102,22.632,22.6802,85400.0
2006-10-27 11:30:00,37.71,37.75,37.61,37.62,108600.0,22.6922,22.7163,22.632,22.638,108600.0
2006-10-27 12:00:00,37.64,37.65,37.56,37.57,51800.0,22.6501,22.6561,22.6019,22.608,51800.0
2006-10-27 12:30:00,37.57,37.57,37.51,37.51,51400.0,22.608,22.608,22.5718,22.5718,51400.0
2006-10-27 13:00:00,37.52,37.6,37.46,37.46,91300.0,22.5779,22.626,22.5418,22.5418,91300.0
2006-10-27 13:30:00,37.46,37.54,37.44,37.53,96400.0,22.5418,22.5899,22.5297,22.5839,96400.0
2006-10-27 14:00:00,37.51,37.52,37.41,37.47,84700.0,22.5718,22.5779,22.5117,22.5478,84700.0
2006-10-27 14:30:00,37.48,37.51,37.45,37.47,73900.0,22.5538,22.5718,22.5357,22.5478,73900.0
2006-10-27 15:00:00,37.49,37.5,37.45,37.48,160300.0,22.5598,22.5658,22.5357,22.5538,160300.0
2006-10-27 15:30:00,37.48,37.48,37.27,37.36,199800.0,22.5538,22.5538,22.4274,22.4816,199800.0
2006-10-30 09:30:00,37.2,37.25,37.1,37.12,146900.0,22.3853,22.4154,22.3251,22.3372,146900.0
2006-10-30 10:00:00,37.12,37.14,37.05,37.08,163000.0,22.3372,22.3492,22.295,22.3131,163000.0
2006-10-30 10:30:00,37.09,37.28,37.09,37.27,74000.0,22.3191,22.4334,22.3191,22.4274,74000.0
2006-10-30 11:00:00,37.27,37.42,37.25,37.42,92700.0,22.4274,22.5177,22.4154,22.5177,92700.0
2006-10-30 11:30:00,37.42,37.44,37.4,37.41,56000.0,22.5177,22.5297,22.5057,22.5117,56000.0
2006-10-30 12:00:00,37.41,37.43,37.27,37.3,56800.0,22.5117,22.5237,22.4274,22.4455,56800.0
2006-10-30 12:30:00,37.28,37.35,37.28,37.28,48500.0,22.4334,22.4756,22.4334,22.4334,48500.0
2006-10-30 13:00:00,37.28,37.3,37.19,37.2,40500.0,22.4334,22.4455,22.3793,22.3853,40500.0
2006-10-30 13:30:00,37.2,37.28,37.18,37.27,88300.0,22.3853,22.4334,22.3733,22.4274,88300.0
2006-10-30 14:00:00,37.28,37.3,37.24,37.29,76700.0,22.4334,22.4455,22.4094,22.4395,76700.0
2006-10-30 14:30:00,37.29,37.32,37.22,37.32,74900.0,22.4395,22.4575,22.3973,22.4575,74900.0
2006-10-30 15:00:00,37.32,37.34,37.23,37.24,95600.0,22.4575,22.4695,22.4034,22.4094,95600.0
2006-10-30 15:30:00,37.24,37.34,37.24,37.3,150100.0,22.4094,22.4695,22.4094,22.4455,150100.0
2006-10-31 09:30:00,37.5,37.6,37.34,37.41,201400.0,22.5658,22.626,22.4695,22.5117,201400.0
2006-10-31 10:00:00,37.4,37.42,37.29,37.3,96500.0,22.5057,22.5177,22.4395,22.4455,96500.0
2006-10-31 10:30:00,37.3,37.32,37.23,37.29,147400.0,22.4455,22.4575,22.4034,22.4395,147400.0
2006-10-31 11:00:00,37.29,37.32,37.26,37.3,142500.0,22.4395,22.4575,22.4214,22.4455,142500.0
2006-10-31 11:30:00,37.31,37.39,37.27,37.33,180400.0,22.4515,22.4996,22.4274,22.4635,180400.0
2006-10-31 12:00:00,37.33,37.4,37.29,37.35,139800.0,22.4635,22.5057,22.4395,22.4756,139800.0
2006-10-31 12:30:00,37.35,37.35,37.3,37.33,311500.0,22.4756,22.4756,22.4455,22.4635,311500.0
2006-10-31 13:00:00,37.33,37.38,37.3,37.35,128200.0,22.4635,22.4936,22.4455,22.4756,128200.0
2006-10-31 13:30:00,37.35,37.46,37.35,37.43,137000.0,22.4756,22.5418,22.4756,22.5237,137000.0
2006-10-31 14:00:00,37.42,37.43,37.34,37.34,148900.0,22.5177,22.5237,22.4695,22.4695,148900.0
2006-10-31 14:30:00,37.35,37.38,37.34,37.37,145000.0,22.4756,22.4936,22.4695,22.4876,145000.0
2006-10-31 15:00:00,37.37,37.41,37.36,37.4,182300.0,22.4876,22.5117,22.4816,22.5057,182300.0
2006-10-31 15:30:00,37.4,37.5,37.36,37.47,329800.0,22.5057,22.5658,22.4816,22.5478,329800.0
2006-11-01 09:30:00,37.55,37.76,37.55,37.66,141300.0,22.5959,22.7223,22.5959,22.6621,141300.0
2006-11-01 10:00:00,37.66,37.75,37.57,37.7,193000.0,22.6621,22.7163,22.608,22.6862,193000.0
2006-11-01 10:30:00,37.7,37.9,37.68,37.89,140800.0,22.6862,22.8065,22.6741,22.8005,140800.0
2006-11-01 11:00:00,37.9,37.93,37.71,37.73,216300.0,22.8065,22.8246,22.6922,22.7042,216300.0
2006-11-01 11:30:00,37.73,37.74,37.66,37.7,87900.0,22.7042,22.7102,22.6621,22.6862,87900.0
2006-11-01 12:00:00,37.7,37.71,37.6,37.65,117600.0,22.6862,22.6922,22.626,22.6561,117600.0
2006-11-01 12:30:00,37.66,37.66,37.53,37.54,176300.0,22.6621,22.6621,22.5839,22.5899,176300.0
2006-11-01 13:00:00,37.53,37.56,37.45,37.46,225500.0,22.5839,22.6019,22.5357,22.5418,225500.0
2006-11-01 13:30:00,37.47,37.5,37.36,37.37,177800.0,22.5478,22.5658,22.4816,22.4876,177800.0
2006-11-01 14:00:00,37.37,37.38,37.31,37.35,208800.0,22.4876,22.4936,22.4515,22.4756,208800.0
2006-11-01 14:30:00,37.35,37.35,37.28,37.31,143800.0,22.4756,22.4756,22.4334,22.4515,143800.0
2006-11-01 15:00:00,37.3,37.35,37.21,37.34,152100.0,22.4455,22.4756,22.3913,22.4695,152100.0
2006-11-01 15:30:00,37.35,37.35,37.26,37.31,150300.0,22.4756,22.4756,22.4214,22.4515,150300.0
2006-11-02 09:30:00,37.13,37.33,36.9,36.91,189000.0,22.3432,22.4635,22.2048,22.2108,189000.0
2006-11-02 10:00:00,36.91,37.35,36.91,37.19,124600.0,22.2108,22.4756,22.2108,22.3793,124600.0
2006-11-02 10:30:00,37.19,37.3,37.18,37.27,142900.0,22.3793,22.4455,22.3733,22.4274,142900.0
2006-11-02 11:00:00,37.25,37.34,37.23,37.23,95300.0,22.4154,22.4695,22.4034,22.4034,95300.0
2006-11-02 11:30:00,37.24,37.3,37.23,37.26,167300.0,22.4094,22.4455,22.4034,22.4214,167300.0
2006-11-02 12:00:00,37.26,37.3,37.23,37.25,151900.0,22.4214,22.4455,22.4034,22.4154,151900.0
2006-11-02 12:30:00,37.26,37.3,37.24,37.29,83600.0,22.4214,22.4455,22.4094,22.4395,83600.0
2006-11-02 13:00:00,37.29,37.3,37.27,37.3,56800.0,22.4395,22.4455,22.4274,22.4455,56800.0
2006-11-02 13:30:00,37.32,37.4,37.3,37.4,181500.0,22.4575,22.5057,22.4455,22.5057,181500.0
2006-11-02 14:00:00,37.4,37.47,37.39,37.45,156500.0,22.5057,22.5478,22.4996,22.5357,156500.0
2006-11-02 14:30:00,37.45,37.49,37.39,37.42,126600.0,22.5357,22.5598,22.4996,22.5177,126600.0
2006-11-02 15:00:00,37.41,37.49,37.4,37.45,196500.0,22.5117,22.5598,22.5057,22.5357,196500.0
2006-11-02 15:30:00,37.47,37.51,37.34,37.37,400500.0,22.5478,22.5718,22.4695,22.4876,400500.0
2006-11-03 09:30:00,37.5,37.59,37.43,37.43,103200.0,22.5658,22.62,22.5237,22.5237,103200.0
2006-11-03 10:00:00,37.42,37.55,37.28,37.28,89200.0,22.5177,22.5959,22.4334,22.4334,89200.0
2006-11-03 10:30:00,37.28,37.51,37.25,37.44,87800.0,22.4334,22.5718,22.4154,22.5297,87800.0
2006-11-03 11:00:00,37.43,37.43,37.25,37.29,77400.0,22.5237,22.5237,22.4154,22.4395,77400.0
2006-11-03 11:30:00,37.27,37.34,37.22,37.27,73600.0,22.4274,22.4695,22.3973,22.4274,73600.0
2006-11-03 12:00:00,37.27,37.27,37.18,37.25,73400.0,22.4274,22.4274,22.3733,22.4154,73400.0
2006-11-03 12:30:00,37.25,37.34,37.23,37.23,54400.0,22.4154,22.4695,22.4034,22.4034,54400.0
2006-11-03 13:00:00,37.23,37.4,37.17,37.35,73600.0,22.4034,22.5057,22.3672,22.4756,73600.0
2006-11-03 13:30:00,37.34,37.41,37.31,37.41,47600.0,22.4695,22.5117,22.4515,22.5117,47600.0
2006-11-03 14:00:00,37.42,37.45,37.33,37.36,118600.0,22.5177,22.5357,22.4635,22.4816,118600.0
2006-11-03 14:30:00,37.36,37.52,37.35,37.48,63500.0,22.4816,22.5779,22.4756,22.5538,63500.0
2006-11-03 15:00:00,37.47,37.54,37.34,37.34,92300.0,22.5478,22.5899,22.4695,22.4695,92300.0
2006-11-03 15:30:00,37.35,37.48,37.33,37.41,152900.0,22.4756,22.5538,22.4635,22.5117,152900.0
2006-11-06 09:30:00,37.6,37.88,37.58,37.85,102700.0,22.626,22.7945,22.614,22.7764,102700.0
2006-11-06 10:00:00,37.86,38.0,37.85,37.94,177500.0,22.7825,22.8667,22.7764,22.8306,177500.0
2006-11-06 10:30:00,37.93,37.98,37.85,37.9,89300.0,22.8246,22.8547,22.7764,22.8065,89300.0
2006-11-06 11:00:00,37.91,37.95,37.83,37.88,95200.0,22.8125,22.8366,22.7644,22.7945,95200.0
2006-11-06 11:30:00,37.87,37.91,37.82,37.88,85600.0,22.7885,22.8125,22.7584,22.7945,85600.0
2006-11-06 12:00:00,37.87,37.91,37.83,37.85,61300.0,22.7885,22.8125,22.7644,22.7764,61300.0
2006-11-06 12:30:00,37.85,37.91,37.8,37.8,58500.0,22.7764,22.8125,22.7464,22.7464,58500.0
2006-11-06 13:00:00,37.81,37.94,37.8,37.9,95600.0,22.7524,22.8306,22.7464,22.8065,95600.0
2006-11-06 13:30:00,37.91,37.92,37.77,37.83,77400.0,22.8125,22.8186,22.7283,22.7644,77400.0
2006-11-06 14:00:00,37.83,37.88,37.81,37.86,60500.0,22.7644,22.7945,22.7524,22.7825,60500.0
2006-11-06 14:30:00,37.87,37.96,37.82,37.9,137900.0,22.7885,22.8426,22.7584,22.8065,137900.0
2006-11-06 15:00:00,37.9,38.02,37.9,37.99,221600.0,22.8065,22.8787,22.8065,22.8607,221600.0
2006-11-06 15:30:00,38.0,38.01,37.91,37.94,194300.0,22.8667,22.8727,22.8125,22.8306,194300.0
2006-11-07 09:30:00,38.0,38.0,37.85,37.92,85000.0,22.8667,22.8667,22.7764,22.8186,85000.0
2006-11-07 10:00:00,37.93,38.02,37.89,38.0,132600.0,22.8246,22.8787,22.8005,22.8667,132600.0
2006-11-07 10:30:00,38.0,38.0,37.94,38.0,81000.0,22.8667,22.8667,22.8306,22.8667,81000.0
2006-11-07 11:00:00,38.0,38.05,37.98,38.04,100900.0,22.8667,22.8968,22.8547,22.8908,100900.0
2006-11-07 11:30:00,38.04,38.04,37.96,37.97,73100.0,22.8908,22.8908,22.8426,22.8487,73100.0
2006-11-07 12:00:00,37.96,38.08,37.94,38.04,75500.0,22.8426,22.9148,22.8306,22.8908,75500.0
2006-11-07 12:30:00,38.04,38.05,37.93,38.04,77200.0,22.8908,22.8968,22.8246,22.8908,77200.0
2006-11-07 13:00:00,38.04,38.04,37.95,37.99,43100.0,22.8908,22.8908,22.8366,22.8607,43100.0
2006-11-07 13:30:00,37.99,38.05,37.99,38.03,54300.0,22.8607,22.8968,22.8607,22.8848,54300.0
2006-11-07 14:00:00,38.02,38.02,37.87,37.88,64800.0,22.8787,22.8787,22.7885,22.7945,64800.0
2006-11-07 14:30:00,37.89,38.02,37.88,37.96,76400.0,22.8005,22.8787,22.7945,22.8426,76400.0
2006-11-07 15:00:00,37.97,38.04,37.95,38.02,73900.0,22.8487,22.8908,22.8366,22.8787,73900.0
2006-11-07 15:30:00,38.02,38.03,37.94,37.99,186300.0,22.8787,22.8848,22.8306,22.8607,186300.0
2006-11-08 09:30:00,38.0,38.05,37.85,38.0,288900.0,22.8667,22.8968,22.7764,22.8667,288900.0
2006-11-08 10:00:00,38.01,38.05,37.91,38.05,545900.0,22.8727,22.8968,22.8125,22.8968,545900.0
2006-11-08 10:30:00,38.04,38.28,38.03,38.26,462800.0,22.8908,23.0352,22.8848,23.0232,462800.0
2006-11-08 11:00:00,38.27,38.3,38.12,38.14,97500.0,23.0292,23.0472,22.9389,22.951,97500.0
2006-11-08 11:30:00,38.15,38.25,38.13,38.18,81600.0,22.957,23.0171,22.9449,22.975,81600.0
2006-11-08 12:00:00,38.18,38.21,38.12,38.17,116600.0,22.975,22.9931,22.9389,22.969,116600.0
2006-11-08 12:30:00,38.16,38.22,38.14,38.15,458500.0,22.963,22.9991,22.951,22.957,458500.0
2006-11-08 13:00:00,38.15,38.24,38.11,38.22,159300.0,22.957,23.0111,22.9329,22.9991,159300.0
2006-11-08 13:30:00,38.23,38.26,38.17,38.23,175200.0,23.0051,23.0232,22.969,23.0051,175200.0
2006-11-08 14:00:00,38.24,38.43,38.24,38.4,566100.0,23.0111,23.1255,23.0111,23.1074,566100.0
2006-11-08 14:30:00,38.41,38.47,38.36,38.41,165100.0,23.1134,23.1495,23.0833,23.1134,165100.0
2006-11-08 15:00:00,38.41,38.44,38.36,38.37,141600.0,23.1134,23.1315,23.0833,23.0894,141600.0
2006-11-08 15:30:00,38.38,38.4,38.22,38.28,372500.0,23.0954,23.1074,22.9991,23.0352,372500.0
2006-11-09 09:30:00,38.37,38.46,38.25,38.39,207800.0,23.0894,23.1435,23.0171,23.1014,207800.0
2006-11-09 10:00:00,38.39,38.48,38.35,38.4,101700.0,23.1014,23.1555,23.0773,23.1074,101700.0
2006-11-09 10:30:00,38.4,38.41,38.31,38.39,117300.0,23.1074,23.1134,23.0533,23.1014,117300.0
2006-11-09 11:00:00,38.38,38.48,38.34,38.42,169600.0,23.0954,23.1555,23.0713,23.1194,169600.0
2006-11-09 11:30:00,38.42,38.5,38.41,38.47,68800.0,23.1194,23.1676,23.1134,23.1495,68800.0
2006-11-09 12:00:00,38.46,38.53,38.45,38.52,147700.0,23.1435,23.1856,23.1375,23.1796,147700.0
2006-11-09 12:30:00,38.51,38.6,38.5,38.52,449500.0,23.1736,23.2278,23.1676,23.1796,449500.0
2006-11-09 13:00:00,38.52,38.62,38.51,38.59,233600.0,23.1796,23.2398,23.1736,23.2217,233600.0
2006-11-09 13:30:00,38.59,38.64,38.55,38.6,177600.0,23.2217,23.2518,23.1977,23.2278,177600.0
2006-11-09 14:00:00,38.6,38.6,38.45,38.51,93600.0,23.2278,23.2278,23.1375,23.1736,93600.0
2006-11-09 14:30:00,38.51,38.53,38.42,38.49,218300.0,23.1736,23.1856,23.1194,23.1616,218300.0
2006-11-09 15:00:00,38.49,38.49,38.36,38.36,152600.0,23.1616,23.1616,23.0833,23.0833,152600.0
2006-11-09 15:30:00,38.37,38.4,38.33,38.35,234300.0,23.0894,23.1074,23.0653,23.0773,234300.0
2006-11-10 09:30:00,38.56,38.57,38.36,38.44,154600.0,23.2037,23.2097,23.0833,23.1315,154600.0
2006-11-10 10:00:00,38.45,38.45,38.34,38.38,609100.0,23.1375,23.1375,23.0713,23.0954,609100.0
2006-11-10 10:30:00,38.38,38.4,38.31,38.35,65200.0,23.0954,23.1074,23.0533,23.0773,65200.0
2006-11-10 11:00:00,38.34,38.38,38.3,38.37,51100.0,23.0713,23.0954,23.0472,23.0894,51100.0
2006-11-10 11:30:00,38.37,38.4,38.36,38.39,54000.0,23.0894,23.1074,23.0833,23.1014,54000.0
2006-11-10 12:00:00,38.37,38.39,38.32,38.33,46300.0,23.0894,23.1014,23.0593,23.0653,46300.0
2006-11-10 12:30:00,38.33,38.37,38.23,38.34,154600.0,23.0653,23.0894,23.0051,23.0713,154600.0
2006-11-10 13:00:00,38.34,38.35,38.29,38.31,70300.0,23.0713,23.0773,23.0412,23.0533,70300.0
2006-11-10 13:30:00,38.3,38.34,38.28,38.33,66900.0,23.0472,23.0713,23.0352,23.0653,66900.0
2006-11-10 14:00:00,38.32,38.4,38.3,38.36,118600.0,23.0593,23.1074,23.0472,23.0833,118600.0
2006-11-10 14:30:00,38.36,38.44,38.35,38.44,181100.0,23.0833,23.1315,23.0773,23.1315,181100.0
2006-11-10 15:00:00,38.45,38.59,38.4,38.58,305900.0,23.1375,23.2217,23.1074,23.2157,305900.0
2006-11-10 15:30:00,38.57,38.63,38.52,38.55,488200.0,23.2097,23.2458,23.1796,23.1977,488200.0
2006-11-13 09:30:00,38.49,38.61,38.42,38.51,161900.0,23.1616,23.2338,23.1194,23.1736,161900.0
2006-11-13 10:00:00,38.5,38.57,38.49,38.5,169400.0,23.1676,23.2097,23.1616,23.1676,169400.0
2006-11-13 10:30:00,38.5,38.52,38.46,38.51,119400.0,23.1676,23.1796,23.1435,23.1736,119400.0
2006-11-13 11:00:00,38.52,38.58,38.47,38.49,123900.0,23.1796,23.2157,23.1495,23.1616,123900.0
2006-11-13 11:30:00,38.49,38.51,38.42,38.46,104800.0,23.1616,23.1736,23.1194,23.1435,104800.0
2006-11-13 12:00:00,38.45,38.48,38.43,38.45,115700.0,23.1375,23.1555,23.1255,23.1375,115700.0
2006-11-13 12:30:00,38.45,38.48,38.32,38.35,121700.0,23.1375,23.1555,23.0593,23.0773,121700.0
2006-11-13 13:00:00,38.35,38.41,38.32,38.33,32100.0,23.0773,23.1134,23.0593,23.0653,32100.0
2006-11-13 13:30:00,38.33,38.39,38.23,38.36,112000.0,23.0653,23.1014,23.0051,23.0833,112000.0
2006-11-13 14:00:00,38.35,38.37,38.28,38.3,91200.0,23.0773,23.0894,23.0352,23.0472,91200.0
2006-11-13 14:30:00,38.3,38.36,38.2,38.29,168700.0,23.0472,23.0833,22.9871,23.0412,168700.0
2006-11-13 15:00:00,38.29,38.31,38.24,38.26,78800.0,23.0412,23.0533,23.0111,23.0232,78800.0
2006-11-13 15:30:00,38.26,38.39,38.23,38.33,198300.0,23.0232,23.1014,23.0051,23.0653,198300.0
2006-11-14 09:30:00,38.42,38.42,38.28,38.32,93300.0,23.1194,23.1194,23.0352,23.0593,93300.0
2006-11-14 10:00:00,38.33,38.39,38.11,38.14,68800.0,23.0653,23.1014,22.9329,22.951,68800.0
2006-11-14 10:30:00,38.15,38.17,38.08,38.16,74400.0,22.957,22.969,22.9148,22.963,74400.0
2006-11-14 11:00:00,38.15,38.17,38.03,38.05,76000.0,22.957,22.969,22.8848,22.8968,76000.0
2006-11-14 11:30:00,38.05,38.06,37.91,37.91,184500.0,22.8968,22.9028,22.8125,22.8125,184500.0
2006-11-14 12:00:00,37.91,38.02,37.9,37.98,196600.0,22.8125,22.8787,22.8065,22.8547,196600.0
2006-11-14 12:30:00,37.98,38.01,37.96,37.99,107100.0,22.8547,22.8727,22.8426,22.8607,107100.0
2006-11-14 13:00:00,37.98,38.0,37.9,37.91,109500.0,22.8547,22.8667,22.8065,22.8125,109500.0
2006-11-14 13:30:00,37.91,37.98,37.88,37.91,164000.0,22.8125,22.8547,22.7945,22.8125,164000.0
2006-11-14 14:00:00,37.91,38.0,37.9,37.99,354700.0,22.8125,22.8667,22.8065,22.8607,354700.0
2006-11-14 14:30:00,37.98,38.11,37.93,38.04,455000.0,22.8547,22.9329,22.8246,22.8908,455000.0
2006-11-14 15:00:00,38.04,38.14,37.99,38.0,242600.0,22.8908,22.951,22.8607,22.8667,242600.0
2006-11-14 15:30:00,38.0,38.1,38.0,38.05,302200.0,22.8667,22.9269,22.8667,22.8968,302200.0
2006-11-15 09:30:00,38.07,38.3,38.05,38.27,190300.0,22.9088,23.0472,22.8968,23.0292,190300.0
2006-11-15 10:00:00,38.28,38.28,38.15,38.25,219500.0,23.0352,23.0352,22.957,23.0171,219500.0
2006-11-15 10:30:00,38.25,38.32,38.22,38.3,163800.0,23.0171,23.0593,22.9991,23.0472,163800.0
2006-11-15 11:00:00,38.29,38.29,38.15,38.23,156400.0,23.0412,23.0412,22.957,23.0051,156400.0
2006-11-15 11:30:00,38.23,38.25,38.12,38.14,107300.0,23.0051,23.0171,22.9389,22.951,107300.0
2006-11-15 12:00:00,38.13,38.2,38.12,38.17,161100.0,22.9449,22.9871,22.9389,22.969,161100.0
2006-11-15 12:30:00,38.17,38.21,38.12,38.21,112900.0,22.969,22.9931,22.9389,22.9931,112900.0
2006-11-15 13:00:00,38.21,38.21,38.16,38.21,151700.0,22.9931,22.9931,22.963,22.9931,151700.0
2006-11-15 13:30:00,38.21,38.25,38.19,38.19,116200.0,22.9931,23.0171,22.981,22.981,116200.0
2006-11-15 14:00:00,38.18,38.3,38.17,38.2,145700.0,22.975,23.0472,22.969,22.9871,145700.0
2006-11-15 14:30:00,38.2,38.22,38.15,38.18,106600.0,22.9871,22.9991,22.957,22.975,106600.0
2006-11-15 15:00:00,38.17,38.24,38.17,38.23,156300.0,22.969,23.0111,22.969,23.0051,156300.0
2006-11-15 15:30:00,38.22,38.26,38.2,38.23,247600.0,22.9991,23.0232,22.9871,23.0051,247600.0
2006-11-16 09:30:00,38.4,38.49,38.34,38.44,117000.0,23.1074,23.1616,23.0713,23.1315,117000.0
2006-11-16 10:00:00,38.45,38.52,38.42,38.49,111800.0,23.1375,23.1796,23.1194,23.1616,111800.0
2006-11-16 10:30:00,38.48,38.51,38.33,38.36,80100.0,23.1555,23.1736,23.0653,23.0833,80100.0
2006-11-16 11:00:00,38.36,38.45,38.36,38.43,87200.0,23.0833,23.1375,23.0833,23.1255,87200.0
2006-11-16 11:30:00,38.42,38.45,38.4,38.43,117500.0,23.1194,23.1375,23.1074,23.1255,117500.0
2006-11-16 12:00:00,38.42,38.44,38.35,38.37,80100.0,23.1194,23.1315,23.0773,23.0894,80100.0
2006-11-16 12:30:00,38.37,38.39,38.35,38.35,51400.0,23.0894,23.1014,23.0773,23.0773,51400.0
2006-11-16 13:00:00,38.37,38.51,38.35,38.5,64100.0,23.0894,23.1736,23.0773,23.1676,64100.0
2006-11-16 13:30:00,38.5,38.51,38.46,38.47,102700.0,23.1676,23.1736,23.1435,23.1495,102700.0
2006-11-16 14:00:00,38.47,38.49,38.42,38.47,47200.0,23.1495,23.1616,23.1194,23.1495,47200.0
2006-11-16 14:30:00,38.46,38.53,38.42,38.52,125900.0,23.1435,23.1856,23.1194,23.1796,125900.0
2006-11-16 15:00:00,38.51,38.52,38.46,38.48,117600.0,23.1736,23.1796,23.1435,23.1555,117600.0
2006-11-16 15:30:00,38.48,38.49,38.42,38.45,105000.0,23.1555,23.1616,23.1194,23.1375,105000.0
2006-11-17 09:30:00,38.23,38.25,38.09,38.22,355000.0,23.0051,23.0171,22.9209,22.9991,355000.0
2006-11-17 10:00:00,38.22,38.28,38.17,38.19,70300.0,22.9991,23.0352,22.969,22.981,70300.0
2006-11-17 10:30:00,38.18,38.31,38.13,38.28,117800.0,22.975,23.0533,22.9449,23.0352,117800.0
2006-11-17 11:00:00,38.29,38.29,38.18,38.24,65700.0,23.0412,23.0412,22.975,23.0111,65700.0
2006-11-17 11:30:00,38.24,38.32,38.23,38.3,222400.0,23.0111,23.0593,23.0051,23.0472,222400.0
2006-11-17 12:00:00,38.3,38.3,38.26,38.28,41900.0,23.0472,23.0472,23.0232,23.0352,41900.0
2006-11-17 12:30:00,38.29,38.3,38.21,38.24,53000.0,23.0412,23.0472,22.9931,23.0111,53000.0
2006-11-17 13:00:00,38.24,38.25,38.2,38.22,62200.0,23.0111,23.0171,22.9871,22.9991,62200.0
2006-11-17 13:30:00,38.2,38.25,38.13,38.13,70600.0,22.9871,23.0171,22.9449,22.9449,70600.0
2006-11-17 14:00:00,38.13,38.2,38.1,38.16,53200.0,22.9449,22.9871,22.9269,22.963,53200.0
2006-11-17 14:30:00,38.16,38.27,38.15,38.25,146200.0,22.963,23.0292,22.957,23.0171,146200.0
2006-11-17 15:00:00,38.25,38.27,38.19,38.2,60600.0,23.0171,23.0292,22.981,22.9871,60600.0
2006-11-17 15:30:00,38.21,38.24,38.17,38.2,119300.0,22.9931,23.0111,22.969,22.9871,119300.0
2006-11-20 09:30:00,38.21,38.6,38.08,38.17,134900.0,22.9931,23.2278,22.9148,22.969,134900.0
2006-11-20 10:00:00,38.16,38.2,38.09,38.13,106200.0,22.963,22.9871,22.9209,22.9449,106200.0
2006-11-20 10:30:00,38.14,38.17,38.06,38.1,104400.0,22.951,22.969,22.9028,22.9269,104400.0
2006-11-20 11:00:00,38.1,38.16,38.08,38.09,63200.0,22.9269,22.963,22.9148,22.9209,63200.0
2006-11-20 11:30:00,38.09,38.12,37.99,38.05,72400.0,22.9209,22.9389,22.8607,22.8968,72400.0
2006-11-20 12:00:00,38.05,38.05,37.97,38.0,73900.0,22.8968,22.8968,22.8487,22.8667,73900.0
2006-11-20 12:30:00,37.98,38.09,37.9,38.09,91200.0,22.8547,22.9209,22.8065,22.9209,91200.0
2006-11-20 13:00:00,38.08,38.12,38.03,38.05,161200.0,22.9148,22.9389,22.8848,22.8968,161200.0
2006-11-20 13:30:00,38.05,38.09,38.05,38.09,88500.0,22.8968,22.9209,22.8968,22.9209,88500.0
2006-11-20 14:00:00,38.09,38.14,37.94,37.96,212200.0,22.9209,22.951,22.8306,22.8426,212200.0
2006-11-20 14:30:00,37.95,37.96,37.8,37.85,123800.0,22.8366,22.8426,22.7464,22.7764,123800.0
2006-11-20 15:00:00,37.86,37.9,37.77,37.81,116400.0,22.7825,22.8065,22.7283,22.7524,116400.0
2006-11-20 15:30:00,37.82,37.93,37.82,37.91,195000.0,22.7584,22.8246,22.7584,22.8125,195000.0
2006-11-21 09:30:00,37.93,38.1,37.74,37.8,174400.0,22.8246,22.9269,22.7102,22.7464,174400.0
2006-11-21 10:00:00,37.81,37.93,37.79,37.88,76800.0,22.7524,22.8246,22.7403,22.7945,76800.0
2006-11-21 10:30:00,37.88,37.88,37.77,37.77,106100.0,22.7945,22.7945,22.7283,22.7283,106100.0
2006-11-21 11:00:00,37.78,37.9,37.77,37.89,103900.0,22.7343,22.8065,22.7283,22.8005,103900.0
2006-11-21 11:30:00,37.89,37.98,37.88,37.89,103600.0,22.8005,22.8547,22.7945,22.8005,103600.0
2006-11-21 12:00:00,37.9,37.93,37.83,37.84,171000.0,22.8065,22.8246,22.7644,22.7704,171000.0
2006-11-21 12:30:00,37.83,37.85,37.78,37.78,69400.0,22.7644,22.7764,22.7343,22.7343,69400.0
2006-11-21 13:00:00,37.78,37.84,37.75,37.82,103800.0,22.7343,22.7704,22.7163,22.7584,103800.0
2006-11-21 13:30:00,37.82,37.83,37.75,37.76,70800.0,22.7584,22.7644,22.7163,22.7223,70800.0
2006-11-21 14:00:00,37.76,37.82,37.76,37.8,85400.0,22.7223,22.7584,22.7223,22.7464,85400.0
2006-11-21 14:30:00,37.8,37.84,37.76,37.82,100700.0,22.7464,22.7704,22.7223,22.7584,100700.0
2006-11-21 15:00:00,37.81,37.93,37.8,37.87,141900.0,22.7524,22.8246,22.7464,22.7885,141900.0
2006-11-21 15:30:00,37.87,37.9,37.8,37.83,183900.0,22.7885,22.8065,22.7464,22.7644,183900.0
2006-11-22 09:30:00,37.82,38.0,37.81,37.86,82200.0,22.7584,22.8667,22.7524,22.7825,82200.0
2006-11-22 10:00:00,37.86,37.92,37.84,37.85,39200.0,22.7825,22.8186,22.7704,22.7764,39200.0
2006-11-22 10:30:00,37.86,37.93,37.84,37.84,61100.0,22.7825,22.8246,22.7704,22.7704,61100.0
2006-11-22 11:00:00,37.85,37.91,37.84,37.9,82300.0,22.7764,22.8125,22.7704,22.8065,82300.0
2006-11-22 11:30:00,37.91,37.91,37.81,37.85,92800.0,22.8125,22.8125,22.7524,22.7764,92800.0
2006-11-22 12:00:00,37.85,37.85,37.77,37.79,58300.0,22.7764,22.7764,22.7283,22.7403,58300.0
2006-11-22 12:30:00,37.79,37.79,37.61,37.65,83200.0,22.7403,22.7403,22.632,22.6561,83200.0
2006-11-22 13:00:00,37.65,37.65,37.61,37.63,53300.0,22.6561,22.6561,22.632,22.6441,53300.0
2006-11-22 13:30:00,37.63,37.65,37.59,37.6,68700.0,22.6441,22.6561,22.62,22.626,68700.0
2006-11-22 14:00:00,37.6,37.64,37.58,37.61,106200.0,22.626,22.6501,22.614,22.632,106200.0
2006-11-22 14:30:00,37.61,37.69,37.61,37.67,77300.0,22.632,22.6802,22.632,22.6681,77300.0
2006-11-22 15:00:00,37.68,37.68,37.57,37.58,77900.0,22.6741,22.6741,22.608,22.614,77900.0
2006-11-22 15:30:00,37.58,37.61,37.56,37.6,135800.0,22.614,22.632,22.6019,22.626,135800.0
2006-11-24 09:30:00,37.47,37.63,37.42,37.59,52100.0,22.5478,22.6441,22.5177,22.62,52100.0
2006-11-24 10:00:00,37.6,37.71,37.59,37.7,37500.0,22.626,22.6922,22.62,22.6862,37500.0
2006-11-24 10:30:00,37.71,37.86,37.71,37.83,35700.0,22.6922,22.7825,22.6922,22.7644,35700.0
2006-11-24 11:00:00,37.83,37.9,37.78,37.89,51900.0,22.7644,22.8065,22.7343,22.8005,51900.0
2006-11-24 11:30:00,37.89,37.9,37.78,37.79,41600.0,22.8005,22.8065,22.7343,22.7403,41600.0
2006-11-24 12:00:00,37.79,37.85,37.76,37.85,78200.0,22.7403,22.7764,22.7223,22.7764,78200.0
2006-11-24 12:30:00,37.84,37.87,37.72,37.72,330300.0,22.7704,22.7885,22.6982,22.6982,330300.0
2006-11-24 13:00:00,37.71,37.73,37.71,37.73,37900.0,22.6922,22.7042,22.6922,22.7042,37900.0
2006-11-24 13:30:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 14:00:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 14:30:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 15:00:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 15:30:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-27 09:30:00,37.53,37.54,37.07,37.09,203500.0,22.5839,22.5899,22.3071,22.3191,203500.0
2006-11-27 10:00:00,37.1,37.25,37.06,37.13,166400.0,22.3251,22.4154,22.3011,22.3432,166400.0
2006-11-27 10:30:00,37.13,37.24,37.06,37.24,151300.0,22.3432,22.4094,22.3011,22.4094,151300.0
2006-11-27 11:00:00,37.24,37.31,37.11,37.12,197700.0,22.4094,22.4515,22.3311,22.3372,197700.0
2006-11-27 11:30:00,37.12,37.23,37.1,37.1,163700.0,22.3372,22.4034,22.3251,22.3251,163700.0
2006-11-27 12:00:00,37.09,37.09,36.98,36.99,142000.0,22.3191,22.3191,22.2529,22.2589,142000.0
2006-11-27 12:30:00,36.98,37.0,36.85,36.92,141100.0,22.2529,22.265,22.1747,22.2168,141100.0
2006-11-27 13:00:00,36.9,36.91,36.72,36.76,156900.0,22.2048,22.2108,22.0965,22.1205,156900.0
2006-11-27 13:30:00,36.76,36.79,36.64,36.78,163400.0,22.1205,22.1386,22.0483,22.1326,163400.0
2006-11-27 14:00:00,36.78,36.87,36.74,36.8,153600.0,22.1326,22.1867,22.1085,22.1446,153600.0
2006-11-27 14:30:00,36.79,36.86,36.77,36.78,121300.0,22.1386,22.1807,22.1265,22.1326,121300.0
2006-11-27 15:00:00,36.78,36.83,36.78,36.8,131300.0,22.1326,22.1627,22.1326,22.1446,131300.0
2006-11-27 15:30:00,36.81,36.82,36.74,36.78,189100.0,22.1506,22.1566,22.1085,22.1326,189100.0
2006-11-28 09:30:00,36.78,36.81,36.67,36.72,157600.0,22.1326,22.1506,22.0664,22.0965,157600.0
2006-11-28 10:00:00,36.72,36.87,36.67,36.83,165100.0,22.0965,22.1867,22.0664,22.1627,165100.0
2006-11-28 10:30:00,36.83,37.04,36.8,37.01,142100.0,22.1627,22.289,22.1446,22.271,142100.0
2006-11-28 11:00:00,37.01,37.16,37.01,37.1,145000.0,22.271,22.3612,22.271,22.3251,145000.0
2006-11-28 11:30:00,37.1,37.22,37.07,37.19,264500.0,22.3251,22.3973,22.3071,22.3793,264500.0
2006-11-28 12:00:00,37.2,37.3,37.18,37.28,132600.0,22.3853,22.4455,22.3733,22.4334,132600.0
2006-11-28 12:30:00,37.27,37.29,37.16,37.28,120400.0,22.4274,22.4395,22.3612,22.4334,120400.0
2006-11-28 13:00:00,37.27,37.37,37.14,37.14,152500.0,22.4274,22.4876,22.3492,22.3492,152500.0
2006-11-28 13:30:00,37.14,37.18,37.09,37.11,82800.0,22.3492,22.3733,22.3191,22.3311,82800.0
2006-11-28 14:00:00,37.1,37.17,37.07,37.17,96400.0,22.3251,22.3672,22.3071,22.3672,96400.0
2006-11-28 14:30:00,37.16,37.24,37.16,37.24,116700.0,22.3612,22.4094,22.3612,22.4094,116700.0
2006-11-28 15:00:00,37.24,37.24,37.16,37.16,113800.0,22.4094,22.4094,22.3612,22.3612,113800.0
2006-11-28 15:30:00,37.16,37.2,37.13,37.14,114100.0,22.3612,22.3853,22.3432,22.3492,114100.0
2006-11-29 09:30:00,37.24,37.44,37.23,37.25,109000.0,22.4094,22.5297,22.4034,22.4154,109000.0
2006-11-29 10:00:00,37.23,37.3,37.2,37.24,100700.0,22.4034,22.4455,22.3853,22.4094,100700.0
2006-11-29 10:30:00,37.25,37.25,37.2,37.21,66100.0,22.4154,22.4154,22.3853,22.3913,66100.0
2006-11-29 11:00:00,37.2,37.3,37.2,37.25,114200.0,22.3853,22.4455,22.3853,22.4154,114200.0
2006-11-29 11:30:00,37.24,37.27,37.21,37.22,52600.0,22.4094,22.4274,22.3913,22.3973,52600.0
2006-11-29 12:00:00,37.23,37.29,37.17,37.17,86500.0,22.4034,22.4395,22.3672,22.3672,86500.0
2006-11-29 12:30:00,37.17,37.27,37.17,37.27,55400.0,22.3672,22.4274,22.3672,22.4274,55400.0
2006-11-29 13:00:00,37.28,37.28,37.11,37.11,89300.0,22.4334,22.4334,22.3311,22.3311,89300.0
2006-11-29 13:30:00,37.12,37.13,37.08,37.13,130200.0,22.3372,22.3432,22.3131,22.3432,130200.0
2006-11-29 14:00:00,37.13,37.14,36.86,36.87,132400.0,22.3432,22.3492,22.1807,22.1867,132400.0
2006-11-29 14:30:00,36.87,37.05,36.86,37.03,127900.0,22.1867,22.295,22.1807,22.283,127900.0
2006-11-29 15:00:00,37.03,37.05,36.95,37.0,105500.0,22.283,22.295,22.2349,22.265,105500.0
2006-11-29 15:30:00,37.01,37.1,37.01,37.03,172900.0,22.271,22.3251,22.271,22.283,172900.0
2006-11-30 09:30:00,37.01,37.14,36.92,37.0,223400.0,22.4048,22.4835,22.3503,22.3987,223400.0
2006-11-30 10:00:00,36.99,36.99,36.8,36.88,185100.0,22.3927,22.3927,22.2777,22.3261,185100.0
2006-11-30 10:30:00,36.88,36.92,36.82,36.87,173400.0,22.3261,22.3503,22.2898,22.32,173400.0
2006-11-30 11:00:00,36.87,37.0,36.86,37.0,121000.0,22.32,22.3987,22.314,22.3987,121000.0
2006-11-30 11:30:00,36.98,36.99,36.8,36.88,153300.0,22.3866,22.3927,22.2777,22.3261,153300.0
2006-11-30 12:00:00,36.88,36.91,36.85,36.86,86300.0,22.3261,22.3443,22.3079,22.314,86300.0
2006-11-30 12:30:00,36.86,36.89,36.77,36.77,115900.0,22.314,22.3322,22.2595,22.2595,115900.0
2006-11-30 13:00:00,36.77,36.8,36.68,36.74,188900.0,22.2595,22.2777,22.205,22.2414,188900.0
2006-11-30 13:30:00,36.74,36.75,36.65,36.67,173600.0,22.2414,22.2474,22.1869,22.199,173600.0
2006-11-30 14:00:00,36.67,36.73,36.61,36.67,298700.0,22.199,22.2353,22.1627,22.199,298700.0
2006-11-30 14:30:00,36.67,36.8,36.64,36.73,166200.0,22.199,22.2777,22.1808,22.2353,166200.0
2006-11-30 15:00:00,36.72,36.82,36.68,36.82,203700.0,22.2292,22.2898,22.205,22.2898,203700.0
2006-11-30 15:30:00,36.83,36.84,36.6,36.61,398700.0,22.2958,22.3019,22.1566,22.1627,398700.0
2006-12-01 09:30:00,36.75,36.93,36.73,36.82,89500.0,22.2474,22.3564,22.2353,22.2898,89500.0
2006-12-01 10:00:00,36.81,36.81,36.5,36.51,161500.0,22.2837,22.2837,22.0961,22.1021,161500.0
2006-12-01 10:30:00,36.5,36.51,36.35,36.51,80600.0,22.0961,22.1021,22.0053,22.1021,80600.0
2006-12-01 11:00:00,36.51,36.59,36.38,36.38,139000.0,22.1021,22.1505,22.0234,22.0234,139000.0
2006-12-01 11:30:00,36.39,36.59,36.35,36.58,133600.0,22.0295,22.1505,22.0053,22.1445,133600.0
2006-12-01 12:00:00,36.59,36.62,36.42,36.45,98300.0,22.1505,22.1687,22.0476,22.0658,98300.0
2006-12-01 12:30:00,36.46,36.54,36.42,36.5,100900.0,22.0718,22.1203,22.0476,22.0961,100900.0
2006-12-01 13:00:00,36.5,36.5,36.32,36.34,112700.0,22.0961,22.0961,21.9871,21.9992,112700.0
2006-12-01 13:30:00,36.32,36.47,36.3,36.47,172600.0,21.9871,22.0779,21.975,22.0779,172600.0
2006-12-01 14:00:00,36.46,36.47,36.3,36.36,106700.0,22.0718,22.0779,21.975,22.0113,106700.0
2006-12-01 14:30:00,36.35,36.4,36.25,36.34,136100.0,22.0053,22.0355,21.9447,21.9992,136100.0
2006-12-01 15:00:00,36.34,36.43,36.3,36.34,200600.0,21.9992,22.0537,21.975,21.9992,200600.0
2006-12-01 15:30:00,36.33,36.44,36.3,36.44,308600.0,21.9931,22.0597,21.975,22.0597,308600.0
2006-12-04 09:30:00,36.63,36.64,36.4,36.48,155600.0,22.1748,22.1808,22.0355,22.084,155600.0
2006-12-04 10:00:00,36.46,36.9,36.45,36.87,105000.0,22.0718,22.3382,22.0658,22.32,105000.0
2006-12-04 10:30:00,36.88,36.96,36.8,36.92,234900.0,22.3261,22.3745,22.2777,22.3503,234900.0
2006-12-04 11:00:00,36.92,37.17,36.88,37.13,97500.0,22.3503,22.5017,22.3261,22.4774,97500.0
2006-12-04 11:30:00,37.13,37.17,37.07,37.1,159600.0,22.4774,22.5017,22.4411,22.4593,159600.0
2006-12-04 12:00:00,37.1,37.1,36.91,36.94,117200.0,22.4593,22.4593,22.3443,22.3624,117200.0
2006-12-04 12:30:00,36.92,37.0,36.92,36.99,162400.0,22.3503,22.3987,22.3503,22.3927,162400.0
2006-12-04 13:00:00,37.0,37.01,36.95,37.0,142100.0,22.3987,22.4048,22.3685,22.3987,142100.0
2006-12-04 13:30:00,37.0,37.04,36.99,37.01,228400.0,22.3987,22.423,22.3927,22.4048,228400.0
2006-12-04 14:00:00,37.02,37.14,37.02,37.11,63500.0,22.4109,22.4835,22.4109,22.4653,63500.0
2006-12-04 14:30:00,37.11,37.29,37.1,37.29,196200.0,22.4653,22.5743,22.4593,22.5743,196200.0
2006-12-04 15:00:00,37.28,37.29,37.13,37.2,188900.0,22.5683,22.5743,22.4774,22.5198,188900.0
2006-12-04 15:30:00,37.19,37.22,37.14,37.19,337500.0,22.5138,22.5319,22.4835,22.5138,337500.0
2006-12-05 09:30:00,37.29,37.32,37.13,37.24,261300.0,22.5743,22.5925,22.4774,22.544,261300.0
2006-12-05 10:00:00,37.25,37.4,37.25,37.32,145300.0,22.5501,22.6409,22.5501,22.5925,145300.0
2006-12-05 10:30:00,37.31,37.49,37.3,37.49,130800.0,22.5864,22.6954,22.5804,22.6954,130800.0
2006-12-05 11:00:00,37.49,37.55,37.45,37.54,127900.0,22.6954,22.7317,22.6712,22.7256,127900.0
2006-12-05 11:30:00,37.54,37.54,37.41,37.41,128100.0,22.7256,22.7256,22.6469,22.6469,128100.0
2006-12-05 12:00:00,37.41,37.42,37.29,37.34,115300.0,22.6469,22.653,22.5743,22.6046,115300.0
2006-12-05 12:30:00,37.33,37.39,37.29,37.37,141900.0,22.5985,22.6348,22.5743,22.6227,141900.0
2006-12-05 13:00:00,37.37,37.38,37.3,37.35,70500.0,22.6227,22.6288,22.5804,22.6106,70500.0
2006-12-05 13:30:00,37.35,37.35,37.32,37.33,64000.0,22.6106,22.6106,22.5925,22.5985,64000.0
2006-12-05 14:00:00,37.34,37.39,37.33,37.33,85300.0,22.6046,22.6348,22.5985,22.5985,85300.0
2006-12-05 14:30:00,37.33,37.38,37.33,37.36,74500.0,22.5985,22.6288,22.5985,22.6167,74500.0
2006-12-05 15:00:00,37.36,37.44,37.33,37.39,130300.0,22.6167,22.6651,22.5985,22.6348,130300.0
2006-12-05 15:30:00,37.39,37.4,37.32,37.34,154700.0,22.6348,22.6409,22.5925,22.6046,154700.0
2006-12-06 09:30:00,37.37,37.4,37.12,37.38,112600.0,22.6227,22.6409,22.4714,22.6288,112600.0
2006-12-06 10:00:00,37.38,37.6,37.34,37.57,139300.0,22.6288,22.762,22.6046,22.7438,139300.0
2006-12-06 10:30:00,37.57,37.57,37.3,37.42,149200.0,22.7438,22.7438,22.5804,22.653,149200.0
2006-12-06 11:00:00,37.42,37.45,37.37,37.42,93900.0,22.653,22.6712,22.6227,22.653,93900.0
2006-12-06 11:30:00,37.42,37.46,37.38,37.44,98300.0,22.653,22.6772,22.6288,22.6651,98300.0
2006-12-06 12:00:00,37.45,37.57,37.44,37.54,110500.0,22.6712,22.7438,22.6651,22.7256,110500.0
2006-12-06 12:30:00,37.54,37.64,37.51,37.63,127200.0,22.7256,22.7862,22.7075,22.7801,127200.0
2006-12-06 13:00:00,37.63,37.75,37.63,37.72,84800.0,22.7801,22.8528,22.7801,22.8346,84800.0
2006-12-06 13:30:00,37.72,37.73,37.63,37.69,83100.0,22.8346,22.8407,22.7801,22.8165,83100.0
2006-12-06 14:00:00,37.69,37.7,37.63,37.7,190600.0,22.8165,22.8225,22.7801,22.8225,190600.0
2006-12-06 14:30:00,37.69,37.85,37.69,37.81,170200.0,22.8165,22.9133,22.8165,22.8891,170200.0
2006-12-06 15:00:00,37.81,37.86,37.75,37.85,153000.0,22.8891,22.9194,22.8528,22.9133,153000.0
2006-12-06 15:30:00,37.85,37.85,37.76,37.81,381000.0,22.9133,22.9133,22.8588,22.8891,381000.0
2006-12-07 09:30:00,37.79,37.9,37.65,37.88,193300.0,22.877,22.9436,22.7922,22.9315,193300.0
2006-12-07 10:00:00,37.88,37.88,37.8,37.82,106300.0,22.9315,22.9315,22.883,22.8952,106300.0
2006-12-07 10:30:00,37.81,37.9,37.8,37.89,100500.0,22.8891,22.9436,22.883,22.9375,100500.0
2006-12-07 11:00:00,37.89,37.9,37.75,37.8,103500.0,22.9375,22.9436,22.8528,22.883,103500.0
2006-12-07 11:30:00,37.79,37.85,37.78,37.81,52800.0,22.877,22.9133,22.8709,22.8891,52800.0
2006-12-07 12:00:00,37.82,37.83,37.77,37.8,93300.0,22.8952,22.9012,22.8649,22.883,93300.0
2006-12-07 12:30:00,37.79,37.79,37.74,37.76,83500.0,22.877,22.877,22.8467,22.8588,83500.0
2006-12-07 13:00:00,37.76,37.76,37.71,37.75,62600.0,22.8588,22.8588,22.8286,22.8528,62600.0
2006-12-07 13:30:00,37.75,37.76,37.69,37.69,87000.0,22.8528,22.8588,22.8165,22.8165,87000.0
2006-12-07 14:00:00,37.69,37.71,37.6,37.64,97900.0,22.8165,22.8286,22.762,22.7862,97900.0
2006-12-07 14:30:00,37.64,37.77,37.64,37.73,102200.0,22.7862,22.8649,22.7862,22.8407,102200.0
2006-12-07 15:00:00,37.73,37.77,37.66,37.68,107600.0,22.8407,22.8649,22.7983,22.8104,107600.0
2006-12-07 15:30:00,37.69,37.7,37.64,37.68,119100.0,22.8165,22.8225,22.7862,22.8104,119100.0
2006-12-08 09:30:00,37.7,37.85,37.61,37.82,263200.0,22.8225,22.9133,22.768,22.8952,263200.0
2006-12-08 10:00:00,37.79,37.79,37.68,37.76,87800.0,22.877,22.877,22.8104,22.8588,87800.0
2006-12-08 10:30:00,37.77,37.8,37.71,37.72,113100.0,22.8649,22.883,22.8286,22.8346,113100.0
2006-12-08 11:00:00,37.72,37.76,37.66,37.67,122300.0,22.8346,22.8588,22.7983,22.8043,122300.0
2006-12-08 11:30:00,37.67,37.73,37.62,37.66,97500.0,22.8043,22.8407,22.7741,22.7983,97500.0
2006-12-08 12:00:00,37.66,37.68,37.59,37.6,64700.0,22.7983,22.8104,22.7559,22.762,64700.0
2006-12-08 12:30:00,37.6,37.61,37.47,37.55,110100.0,22.762,22.768,22.6833,22.7317,110100.0
2006-12-08 13:00:00,37.55,37.56,37.5,37.55,48800.0,22.7317,22.7378,22.7014,22.7317,48800.0
2006-12-08 13:30:00,37.55,37.58,37.53,37.53,53700.0,22.7317,22.7499,22.7196,22.7196,53700.0
2006-12-08 14:00:00,37.53,37.62,37.53,37.58,55800.0,22.7196,22.7741,22.7196,22.7499,55800.0
2006-12-08 14:30:00,37.56,37.63,37.53,37.61,51500.0,22.7378,22.7801,22.7196,22.768,51500.0
2006-12-08 15:00:00,37.61,37.62,37.59,37.62,54400.0,22.768,22.7741,22.7559,22.7741,54400.0
2006-12-08 15:30:00,37.61,37.61,37.51,37.53,121100.0,22.768,22.768,22.7075,22.7196,121100.0
2006-12-11 09:30:00,37.52,37.56,37.25,37.46,146300.0,22.7135,22.7378,22.5501,22.6772,146300.0
2006-12-11 10:00:00,37.46,37.59,37.38,37.42,108400.0,22.6772,22.7559,22.6288,22.653,108400.0
2006-12-11 10:30:00,37.42,37.49,37.42,37.49,82000.0,22.653,22.6954,22.653,22.6954,82000.0
2006-12-11 11:00:00,37.48,37.49,37.41,37.48,88000.0,22.6893,22.6954,22.6469,22.6893,88000.0
2006-12-11 11:30:00,37.48,37.51,37.44,37.49,110200.0,22.6893,22.7075,22.6651,22.6954,110200.0
2006-12-11 12:00:00,37.49,37.49,37.4,37.43,126500.0,22.6954,22.6954,22.6409,22.6591,126500.0
2006-12-11 12:30:00,37.43,37.49,37.4,37.49,60600.0,22.6591,22.6954,22.6409,22.6954,60600.0
2006-12-11 13:00:00,37.49,37.49,37.42,37.43,55100.0,22.6954,22.6954,22.653,22.6591,55100.0
2006-12-11 13:30:00,37.42,37.43,37.36,37.36,62000.0,22.653,22.6591,22.6167,22.6167,62000.0
2006-12-11 14:00:00,37.36,37.42,37.36,37.42,65500.0,22.6167,22.653,22.6167,22.653,65500.0
2006-12-11 14:30:00,37.42,37.42,37.4,37.41,52500.0,22.653,22.653,22.6409,22.6469,52500.0
2006-12-11 15:00:00,37.41,37.46,37.4,37.44,126900.0,22.6469,22.6772,22.6409,22.6651,126900.0
2006-12-11 15:30:00,37.44,37.46,37.42,37.45,184400.0,22.6651,22.6772,22.653,22.6712,184400.0
2006-12-12 09:30:00,37.45,37.57,37.3,37.39,152700.0,22.6712,22.7438,22.5804,22.6348,152700.0
2006-12-12 10:00:00,37.41,37.41,37.31,37.39,141100.0,22.6469,22.6469,22.5864,22.6348,141100.0
2006-12-12 10:30:00,37.4,37.44,37.28,37.36,147100.0,22.6409,22.6651,22.5683,22.6167,147100.0
2006-12-12 11:00:00,37.36,37.37,37.31,37.35,60500.0,22.6167,22.6227,22.5864,22.6106,60500.0
2006-12-12 11:30:00,37.34,37.39,37.33,37.37,92900.0,22.6046,22.6348,22.5985,22.6227,92900.0
2006-12-12 12:00:00,37.36,37.36,37.21,37.23,151700.0,22.6167,22.6167,22.5259,22.538,151700.0
2006-12-12 12:30:00,37.23,37.27,37.21,37.23,84400.0,22.538,22.5622,22.5259,22.538,84400.0
2006-12-12 13:00:00,37.21,37.3,37.2,37.3,127600.0,22.5259,22.5804,22.5198,22.5804,127600.0
2006-12-12 13:30:00,37.3,37.35,37.28,37.32,156900.0,22.5804,22.6106,22.5683,22.5925,156900.0
2006-12-12 14:00:00,37.33,37.4,37.3,37.37,379500.0,22.5985,22.6409,22.5804,22.6227,379500.0
2006-12-12 14:30:00,37.36,37.39,37.3,37.35,395400.0,22.6167,22.6348,22.5804,22.6106,395400.0
2006-12-12 15:00:00,37.35,37.38,37.31,37.35,252400.0,22.6106,22.6288,22.5864,22.6106,252400.0
2006-12-12 15:30:00,37.35,37.35,37.31,37.32,277900.0,22.6106,22.6106,22.5864,22.5925,277900.0
2006-12-13 09:30:00,37.56,37.65,37.39,37.58,146600.0,22.7378,22.7922,22.6348,22.7499,146600.0
2006-12-13 10:00:00,37.58,37.58,37.49,37.5,113700.0,22.7499,22.7499,22.6954,22.7014,113700.0
2006-12-13 10:30:00,37.52,37.53,37.45,37.51,205100.0,22.7135,22.7196,22.6712,22.7075,205100.0
2006-12-13 11:00:00,37.48,37.49,37.35,37.47,116300.0,22.6893,22.6954,22.6106,22.6833,116300.0
2006-12-13 11:30:00,37.47,37.49,37.43,37.46,70900.0,22.6833,22.6954,22.6591,22.6772,70900.0
2006-12-13 12:00:00,37.47,37.55,37.43,37.49,118400.0,22.6833,22.7317,22.6591,22.6954,118400.0
2006-12-13 12:30:00,37.49,37.51,37.48,37.49,69000.0,22.6954,22.7075,22.6893,22.6954,69000.0
2006-12-13 13:00:00,37.5,37.51,37.46,37.51,100000.0,22.7014,22.7075,22.6772,22.7075,100000.0
2006-12-13 13:30:00,37.51,37.53,37.45,37.52,69000.0,22.7075,22.7196,22.6712,22.7135,69000.0
2006-12-13 14:00:00,37.52,37.55,37.47,37.52,116300.0,22.7135,22.7317,22.6833,22.7135,116300.0
2006-12-13 14:30:00,37.52,37.52,37.34,37.34,86400.0,22.7135,22.7135,22.6046,22.6046,86400.0
2006-12-13 15:00:00,37.34,37.46,37.34,37.42,75500.0,22.6046,22.6772,22.6046,22.653,75500.0
2006-12-13 15:30:00,37.43,37.44,37.38,37.42,116600.0,22.6591,22.6651,22.6288,22.653,116600.0
2006-12-14 09:30:00,37.43,37.57,37.3,37.51,184700.0,22.6591,22.7438,22.5804,22.7075,184700.0
2006-12-14 10:00:00,37.5,37.58,37.3,37.32,155000.0,22.7014,22.7499,22.5804,22.5925,155000.0
2006-12-14 10:30:00,37.32,37.51,37.31,37.45,124500.0,22.5925,22.7075,22.5864,22.6712,124500.0
2006-12-14 11:00:00,37.43,37.44,37.33,37.34,71400.0,22.6591,22.6651,22.5985,22.6046,71400.0
2006-12-14 11:30:00,37.35,37.36,37.3,37.32,52500.0,22.6106,22.6167,22.5804,22.5925,52500.0
2006-12-14 12:00:00,37.33,37.39,37.32,37.34,54600.0,22.5985,22.6348,22.5925,22.6046,54600.0
2006-12-14 12:30:00,37.34,37.41,37.31,37.31,47700.0,22.6046,22.6469,22.5864,22.5864,47700.0
2006-12-14 13:00:00,37.32,37.32,37.27,37.27,55900.0,22.5925,22.5925,22.5622,22.5622,55900.0
2006-12-14 13:30:00,37.27,37.29,37.24,37.26,65800.0,22.5622,22.5743,22.544,22.5561,65800.0
2006-12-14 14:00:00,37.27,37.27,37.21,37.22,70400.0,22.5622,22.5622,22.5259,22.5319,70400.0
2006-12-14 14:30:00,37.23,37.25,37.18,37.19,72400.0,22.538,22.5501,22.5077,22.5138,72400.0
2006-12-14 15:00:00,37.19,37.23,37.17,37.22,90400.0,22.5138,22.538,22.5017,22.5319,90400.0
2006-12-14 15:30:00,37.22,37.35,37.2,37.28,189900.0,22.5319,22.6106,22.5198,22.5683,189900.0
2006-12-15 09:30:00,37.3,37.3,36.94,36.96,803600.0,22.5804,22.5804,22.3624,22.3745,803600.0
2006-12-15 10:00:00,36.95,37.17,36.93,37.17,135100.0,22.3685,22.5017,22.3564,22.5017,135100.0
2006-12-15 10:30:00,37.16,37.28,37.1,37.23,162000.0,22.4956,22.5683,22.4593,22.538,162000.0
2006-12-15 11:00:00,37.23,37.25,37.13,37.15,192700.0,22.538,22.5501,22.4774,22.4896,192700.0
2006-12-15 11:30:00,37.13,37.17,37.09,37.14,105200.0,22.4774,22.5017,22.4532,22.4835,105200.0
2006-12-15 12:00:00,37.15,37.17,37.05,37.12,132900.0,22.4896,22.5017,22.429,22.4714,132900.0
2006-12-15 12:30:00,37.12,37.16,37.09,37.14,112100.0,22.4714,22.4956,22.4532,22.4835,112100.0
2006-12-15 13:00:00,37.14,37.16,37.1,37.13,101700.0,22.4835,22.4956,22.4593,22.4774,101700.0
2006-12-15 13:30:00,37.12,37.13,37.05,37.11,97600.0,22.4714,22.4774,22.429,22.4653,97600.0
2006-12-15 14:00:00,37.12,37.13,37.02,37.02,137900.0,22.4714,22.4774,22.4109,22.4109,137900.0
2006-12-15 14:30:00,37.03,37.05,36.94,36.95,141100.0,22.4169,22.429,22.3624,22.3685,141100.0
2006-12-15 15:00:00,36.95,37.0,36.93,36.99,261800.0,22.3685,22.3987,22.3564,22.3927,261800.0
2006-12-15 15:30:00,36.99,37.0,36.92,36.97,351700.0,22.3927,22.3987,22.3503,22.3806,351700.0
2006-12-18 09:30:00,37.3,37.37,37.07,37.11,275400.0,22.5804,22.6227,22.4411,22.4653,275400.0
2006-12-18 10:00:00,37.11,37.13,36.94,36.95,191100.0,22.4653,22.4774,22.3624,22.3685,191100.0
2006-12-18 10:30:00,36.96,36.96,36.87,36.89,131500.0,22.3745,22.3745,22.32,22.3322,131500.0
2006-12-18 11:00:00,36.89,36.93,36.85,36.85,155400.0,22.3322,22.3564,22.3079,22.3079,155400.0
2006-12-18 11:30:00,36.85,36.87,36.8,36.8,1439300.0,22.3079,22.32,22.2777,22.2777,1439300.0
2006-12-18 12:00:00,36.8,36.88,36.8,36.87,107000.0,22.2777,22.3261,22.2777,22.32,107000.0
2006-12-18 12:30:00,36.87,36.87,36.8,36.81,70600.0,22.32,22.32,22.2777,22.2837,70600.0
2006-12-18 13:00:00,36.81,36.83,36.78,36.82,152800.0,22.2837,22.2958,22.2656,22.2898,152800.0
2006-12-18 13:30:00,36.82,36.84,36.77,36.84,106800.0,22.2898,22.3019,22.2595,22.3019,106800.0
2006-12-18 14:00:00,36.84,36.85,36.79,36.8,134000.0,22.3019,22.3079,22.2716,22.2777,134000.0
2006-12-18 14:30:00,36.79,36.82,36.73,36.75,134100.0,22.2716,22.2898,22.2353,22.2474,134100.0
2006-12-18 15:00:00,36.74,36.75,36.62,36.64,208500.0,22.2414,22.2474,22.1687,22.1808,208500.0
2006-12-18 15:30:00,36.64,36.65,36.38,36.42,822200.0,22.1808,22.1869,22.0234,22.0476,822200.0
2006-12-19 09:30:00,36.45,36.52,36.28,36.41,190800.0,22.0658,22.1082,21.9629,22.0416,190800.0
2006-12-19 10:00:00,36.41,36.48,36.36,36.45,234000.0,22.0416,22.084,22.0113,22.0658,234000.0
2006-12-19 10:30:00,36.45,36.47,36.39,36.44,193100.0,22.0658,22.0779,22.0295,22.0597,193100.0
2006-12-19 11:00:00,36.44,36.45,36.38,36.4,186300.0,22.0597,22.0658,22.0234,22.0355,186300.0
2006-12-19 11:30:00,36.4,36.43,36.35,36.39,157000.0,22.0355,22.0537,22.0053,22.0295,157000.0
2006-12-19 12:00:00,36.39,36.43,36.31,36.38,168600.0,22.0295,22.0537,21.981,22.0234,168600.0
2006-12-19 12:30:00,36.37,36.56,36.37,36.48,173400.0,22.0174,22.1324,22.0174,22.084,173400.0
2006-12-19 13:00:00,36.47,36.48,36.4,36.42,135900.0,22.0779,22.084,22.0355,22.0476,135900.0
2006-12-19 13:30:00,36.42,36.48,36.4,36.43,140000.0,22.0476,22.084,22.0355,22.0537,140000.0
2006-12-19 14:00:00,36.44,36.46,36.39,36.4,275200.0,22.0597,22.0718,22.0295,22.0355,275200.0
2006-12-19 14:30:00,36.39,36.4,36.32,36.33,255600.0,22.0295,22.0355,21.9871,21.9931,255600.0
2006-12-19 15:00:00,36.32,36.33,36.09,36.1,538300.0,21.9871,21.9931,21.8479,21.8539,538300.0
2006-12-19 15:30:00,36.1,36.15,36.0,36.08,619600.0,21.8539,21.8842,21.7934,21.8418,619600.0
2006-12-20 09:30:00,36.01,36.38,36.01,36.38,250200.0,21.7994,22.0234,21.7994,22.0234,250200.0
2006-12-20 10:00:00,36.37,36.68,36.36,36.64,316600.0,22.0174,22.205,22.0113,22.1808,316600.0
2006-12-20 10:30:00,36.63,36.69,36.6,36.61,192600.0,22.1748,22.2111,22.1566,22.1627,192600.0
2006-12-20 11:00:00,36.6,36.61,36.35,36.36,232800.0,22.1566,22.1627,22.0053,22.0113,232800.0
2006-12-20 11:30:00,36.35,36.37,36.32,36.32,125300.0,22.0053,22.0174,21.9871,21.9871,125300.0
2006-12-20 12:00:00,36.33,36.4,36.32,36.39,121800.0,21.9931,22.0355,21.9871,22.0295,121800.0
2006-12-20 12:30:00,36.38,36.46,36.3,36.32,243500.0,22.0234,22.0718,21.975,21.9871,243500.0
2006-12-20 13:00:00,36.31,36.36,36.27,36.36,97300.0,21.981,22.0113,21.9568,22.0113,97300.0
2006-12-20 13:30:00,36.36,36.36,36.28,36.3,107100.0,22.0113,22.0113,21.9629,21.975,107100.0
2006-12-20 14:00:00,36.3,36.3,36.21,36.25,150900.0,21.975,21.975,21.9205,21.9447,150900.0
2006-12-20 14:30:00,36.24,36.26,36.2,36.24,121400.0,21.9387,21.9508,21.9144,21.9387,121400.0
2006-12-20 15:00:00,36.24,36.28,36.21,36.22,126000.0,21.9387,21.9629,21.9205,21.9266,126000.0
2006-12-20 15:30:00,36.22,36.22,36.08,36.15,372000.0,21.9266,21.9266,21.8418,21.8842,372000.0
2006-12-21 09:30:00,36.15,36.49,36.15,36.34,183700.0,21.8842,22.09,21.8842,21.9992,183700.0
2006-12-21 10:00:00,36.33,36.57,36.32,36.47,197500.0,21.9931,22.1384,21.9871,22.0779,197500.0
2006-12-21 10:30:00,36.46,36.56,36.38,36.42,134300.0,22.0718,22.1324,22.0234,22.0476,134300.0
2006-12-21 11:00:00,36.4,36.55,36.39,36.46,128600.0,22.0355,22.1263,22.0295,22.0718,128600.0
2006-12-21 11:30:00,36.46,36.54,36.41,36.49,109800.0,22.0718,22.1203,22.0416,22.09,109800.0
2006-12-21 12:00:00,36.48,36.55,36.34,36.46,258900.0,22.084,22.1263,21.9992,22.0718,258900.0
2006-12-21 12:30:00,36.47,36.51,36.36,36.39,98000.0,22.0779,22.1021,22.0113,22.0295,98000.0
2006-12-21 13:00:00,36.39,36.41,36.35,36.39,97500.0,22.0295,22.0416,22.0053,22.0295,97500.0
2006-12-21 13:30:00,36.39,36.41,36.32,36.33,104100.0,22.0295,22.0416,21.9871,21.9931,104100.0
2006-12-21 14:00:00,36.33,36.38,36.3,36.38,121800.0,21.9931,22.0234,21.975,22.0234,121800.0
2006-12-21 14:30:00,36.38,36.42,36.19,36.24,219800.0,22.0234,22.0476,21.9084,21.9387,219800.0
2006-12-21 15:00:00,36.22,36.32,36.17,36.2,278200.0,21.9266,21.9871,21.8963,21.9144,278200.0
2006-12-21 15:30:00,36.2,36.26,36.18,36.23,200700.0,21.9144,21.9508,21.9023,21.9326,200700.0
2006-12-22 09:30:00,36.3,36.38,36.22,36.35,114700.0,21.975,22.0234,21.9266,22.0053,114700.0
2006-12-22 10:00:00,36.35,36.35,36.17,36.32,181100.0,22.0053,22.0053,21.8963,21.9871,181100.0
2006-12-22 10:30:00,36.34,36.35,35.91,35.93,204400.0,21.9992,22.0053,21.7389,21.751,204400.0
2006-12-22 11:00:00,35.93,36.0,35.92,35.95,170300.0,21.751,21.7934,21.7449,21.7631,170300.0
2006-12-22 11:30:00,35.95,36.13,35.92,35.92,130400.0,21.7631,21.8721,21.7449,21.7449,130400.0
2006-12-22 12:00:00,35.92,35.93,35.75,35.76,143300.0,21.7449,21.751,21.642,21.6481,143300.0
2006-12-22 12:30:00,35.76,35.87,35.74,35.74,143300.0,21.6481,21.7147,21.636,21.636,143300.0
2006-12-22 13:00:00,35.75,35.77,35.67,35.7,151600.0,21.642,21.6541,21.5936,21.6118,151600.0
2006-12-22 13:30:00,35.7,35.85,35.67,35.85,105200.0,21.6118,21.7026,21.5936,21.7026,105200.0
2006-12-22 14:00:00,35.85,35.89,35.76,35.78,122100.0,21.7026,21.7268,21.6481,21.6602,122100.0
2006-12-22 14:30:00,35.78,35.83,35.72,35.83,154500.0,21.6602,21.6905,21.6239,21.6905,154500.0
2006-12-22 15:00:00,35.83,35.87,35.74,35.75,163500.0,21.6905,21.7147,21.636,21.642,163500.0
2006-12-22 15:30:00,35.75,35.8,35.71,35.76,230000.0,21.642,21.6723,21.6178,21.6481,230000.0
2006-12-26 09:30:00,35.74,36.16,35.7,36.1,192800.0,21.636,21.8902,21.6118,21.8539,192800.0
2006-12-26 10:00:00,36.07,36.21,36.01,36.2,101100.0,21.8358,21.9205,21.7994,21.9144,101100.0
2006-12-26 10:30:00,36.21,36.25,36.2,36.23,80100.0,21.9205,21.9447,21.9144,21.9326,80100.0
2006-12-26 11:00:00,36.22,36.35,36.22,36.31,86300.0,21.9266,22.0053,21.9266,21.981,86300.0
2006-12-26 11:30:00,36.31,36.32,36.23,36.3,134500.0,21.981,21.9871,21.9326,21.975,134500.0
2006-12-26 12:00:00,36.29,36.3,36.18,36.23,105200.0,21.9689,21.975,21.9023,21.9326,105200.0
2006-12-26 12:30:00,36.23,36.25,36.12,36.13,112200.0,21.9326,21.9447,21.866,21.8721,112200.0
2006-12-26 13:00:00,36.12,36.24,36.09,36.2,185900.0,21.866,21.9387,21.8479,21.9144,185900.0
2006-12-26 13:30:00,36.2,36.23,36.02,36.23,275800.0,21.9144,21.9326,21.8055,21.9326,275800.0
2006-12-26 14:00:00,36.22,36.31,36.21,36.31,206100.0,21.9266,21.981,21.9205,21.981,206100.0
2006-12-26 14:30:00,36.31,36.35,36.24,36.31,215200.0,21.981,22.0053,21.9387,21.981,215200.0
2006-12-26 15:00:00,36.31,36.43,36.28,36.41,128500.0,21.981,22.0537,21.9629,22.0416,128500.0
2006-12-26 15:30:00,36.41,36.42,36.16,36.3,317600.0,22.0416,22.0476,21.8902,21.975,317600.0
2006-12-27 09:30:00,36.29,36.85,36.29,36.76,198600.0,21.9689,22.3079,21.9689,22.2535,198600.0
2006-12-27 10:00:00,36.76,36.91,36.75,36.86,142000.0,22.2535,22.3443,22.2474,22.314,142000.0
2006-12-27 10:30:00,36.86,37.0,36.78,36.99,173200.0,22.314,22.3987,22.2656,22.3927,173200.0
2006-12-27 11:00:00,36.97,37.01,36.95,36.96,246600.0,22.3806,22.4048,22.3685,22.3745,246600.0
2006-12-27 11:30:00,36.97,37.06,36.96,37.01,249000.0,22.3806,22.4351,22.3745,22.4048,249000.0
2006-12-27 12:00:00,37.0,37.03,36.99,36.99,83200.0,22.3987,22.4169,22.3927,22.3927,83200.0
2006-12-27 12:30:00,36.99,37.03,36.98,37.01,80700.0,22.3927,22.4169,22.3866,22.4048,80700.0
2006-12-27 13:00:00,37.0,37.03,36.97,36.97,66500.0,22.3987,22.4169,22.3806,22.3806,66500.0
2006-12-27 13:30:00,36.97,36.98,36.85,36.85,91100.0,22.3806,22.3866,22.3079,22.3079,91100.0
2006-12-27 14:00:00,36.85,36.88,36.8,36.8,98500.0,22.3079,22.3261,22.2777,22.2777,98500.0
2006-12-27 14:30:00,36.81,36.83,36.79,36.82,120200.0,22.2837,22.2958,22.2716,22.2898,120200.0
2006-12-27 15:00:00,36.82,36.9,36.8,36.87,136500.0,22.2898,22.3382,22.2777,22.32,136500.0
2006-12-27 15:30:00,36.86,36.88,36.81,36.88,164700.0,22.314,22.3261,22.2837,22.3261,164700.0
2006-12-28 09:30:00,36.82,36.95,36.68,36.85,131200.0,22.2898,22.3685,22.205,22.3079,131200.0
2006-12-28 10:00:00,36.87,36.95,36.7,36.73,86000.0,22.32,22.3685,22.2171,22.2353,86000.0
2006-12-28 10:30:00,36.72,36.8,36.67,36.79,74100.0,22.2292,22.2777,22.199,22.2716,74100.0
2006-12-28 11:00:00,36.79,36.83,36.61,36.62,95900.0,22.2716,22.2958,22.1627,22.1687,95900.0
2006-12-28 11:30:00,36.62,36.68,36.59,36.65,99900.0,22.1687,22.205,22.1505,22.1869,99900.0
2006-12-28 12:00:00,36.64,36.71,36.62,36.69,113300.0,22.1808,22.2232,22.1687,22.2111,113300.0
2006-12-28 12:30:00,36.7,36.75,36.64,36.71,122600.0,22.2171,22.2474,22.1808,22.2232,122600.0
2006-12-28 13:00:00,36.7,36.82,36.7,36.77,85800.0,22.2171,22.2898,22.2171,22.2595,85800.0
2006-12-28 13:30:00,36.78,36.83,36.72,36.76,57700.0,22.2656,22.2958,22.2292,22.2535,57700.0
2006-12-28 14:00:00,36.75,36.82,36.74,36.75,85500.0,22.2474,22.2898,22.2414,22.2474,85500.0
2006-12-28 14:30:00,36.75,36.82,36.75,36.8,131000.0,22.2474,22.2898,22.2474,22.2777,131000.0
2006-12-28 15:00:00,36.81,36.84,36.71,36.72,163500.0,22.2837,22.3019,22.2232,22.2292,163500.0
2006-12-28 15:30:00,36.73,36.76,36.69,36.7,164400.0,22.2353,22.2535,22.2111,22.2171,164400.0
2006-12-29 09:30:00,36.75,36.87,36.55,36.77,239900.0,22.2474,22.32,22.1263,22.2595,239900.0
2006-12-29 10:00:00,36.78,36.88,36.71,36.8,137500.0,22.2656,22.3261,22.2232,22.2777,137500.0
2006-12-29 10:30:00,36.8,36.85,36.72,36.83,78000.0,22.2777,22.3079,22.2292,22.2958,78000.0
2006-12-29 11:00:00,36.83,36.93,36.81,36.85,93400.0,22.2958,22.3564,22.2837,22.3079,93400.0
2006-12-29 11:30:00,36.86,36.97,36.85,36.96,103600.0,22.314,22.3806,22.3079,22.3745,103600.0
2006-12-29 12:00:00,36.96,36.96,36.94,36.95,44800.0,22.3745,22.3745,22.3624,22.3685,44800.0
2006-12-29 12:30:00,36.94,36.96,36.88,36.93,93800.0,22.3624,22.3745,22.3261,22.3564,93800.0
2006-12-29 13:00:00,36.93,36.96,36.88,36.93,148800.0,22.3564,22.3745,22.3261,22.3564,148800.0
2006-12-29 13:30:00,36.93,36.96,36.92,36.95,91600.0,22.3564,22.3745,22.3503,22.3685,91600.0
2006-12-29 14:00:00,36.94,36.97,36.86,36.87,105700.0,22.3624,22.3806,22.314,22.32,105700.0
2006-12-29 14:30:00,36.86,36.87,36.85,36.85,83900.0,22.314,22.32,22.3079,22.3079,83900.0
2006-12-29 15:00:00,36.85,36.92,36.82,36.83,169600.0,22.3079,22.3503,22.2898,22.2958,169600.0
2006-12-29 15:30:00,36.82,36.87,36.72,36.73,313600.0,22.2898,22.32,22.2292,22.2353,313600.0
2007-01-03 09:30:00,36.77,37.55,36.77,37.12,339300.0,22.2595,22.7317,22.2595,22.4714,339300.0
2007-01-03 10:00:00,37.12,37.27,37.1,37.2,239700.0,22.4714,22.5622,22.4593,22.5198,239700.0
2007-01-03 10:30:00,37.2,37.24,37.15,37.2,150400.0,22.5198,22.544,22.4896,22.5198,150400.0
2007-01-03 11:00:00,37.2,37.29,37.19,37.27,230000.0,22.5198,22.5743,22.5138,22.5622,230000.0
2007-01-03 11:30:00,37.26,37.38,37.26,37.28,194700.0,22.5561,22.6288,22.5561,22.5683,194700.0
2007-01-03 12:00:00,37.28,37.37,37.18,37.19,240300.0,22.5683,22.6227,22.5077,22.5138,240300.0
2007-01-03 12:30:00,37.2,37.26,37.18,37.2,84400.0,22.5198,22.5561,22.5077,22.5198,84400.0
2007-01-03 13:00:00,37.2,37.22,37.05,37.07,94900.0,22.5198,22.5319,22.429,22.4411,94900.0
2007-01-03 13:30:00,37.07,37.13,37.05,37.1,99800.0,22.4411,22.4774,22.429,22.4593,99800.0
2007-01-03 14:00:00,37.09,37.15,36.91,37.02,244300.0,22.4532,22.4896,22.3443,22.4109,244300.0
2007-01-03 14:30:00,37.03,37.07,36.83,36.87,115900.0,22.4169,22.4411,22.2958,22.32,115900.0
2007-01-03 15:00:00,36.87,37.03,36.87,37.01,96700.0,22.32,22.4169,22.32,22.4048,96700.0
2007-01-03 15:30:00,37.01,37.02,36.94,37.02,173400.0,22.4048,22.4109,22.3624,22.4109,173400.0
2007-01-04 09:30:00,36.87,36.87,36.57,36.7,150300.0,22.32,22.32,22.1384,22.2171,150300.0
2007-01-04 10:00:00,36.7,36.72,36.45,36.51,112700.0,22.2171,22.2292,22.0658,22.1021,112700.0
2007-01-04 10:30:00,36.51,36.75,36.5,36.75,122600.0,22.1021,22.2474,22.0961,22.2474,122600.0
2007-01-04 11:00:00,36.74,36.79,36.6,36.61,100200.0,22.2414,22.2716,22.1566,22.1627,100200.0
2007-01-04 11:30:00,36.61,36.74,36.6,36.72,113700.0,22.1627,22.2414,22.1566,22.2292,113700.0
2007-01-04 12:00:00,36.73,36.74,36.69,36.72,74700.0,22.2353,22.2414,22.2111,22.2292,74700.0
2007-01-04 12:30:00,36.72,36.73,36.7,36.72,79700.0,22.2292,22.2353,22.2171,22.2292,79700.0
2007-01-04 13:00:00,36.72,36.74,36.7,36.73,74200.0,22.2292,22.2414,22.2171,22.2353,74200.0
2007-01-04 13:30:00,36.72,36.76,36.68,36.69,104400.0,22.2292,22.2535,22.205,22.2111,104400.0
2007-01-04 14:00:00,36.7,36.71,36.62,36.64,170400.0,22.2171,22.2232,22.1687,22.1808,170400.0
2007-01-04 14:30:00,36.65,36.68,36.6,36.64,232100.0,22.1869,22.205,22.1566,22.1808,232100.0
2007-01-04 15:00:00,36.64,36.64,36.58,36.6,232000.0,22.1808,22.1808,22.1445,22.1566,232000.0
2007-01-04 15:30:00,36.6,36.64,36.57,36.57,512200.0,22.1566,22.1808,22.1384,22.1384,512200.0
2007-01-05 09:30:00,36.53,36.53,36.21,36.33,289400.0,22.1142,22.1142,21.9205,21.9931,289400.0
2007-01-05 10:00:00,36.32,36.45,36.26,36.26,162600.0,21.9871,22.0658,21.9508,21.9508,162600.0
2007-01-05 10:30:00,36.27,36.38,36.26,36.3,229900.0,21.9568,22.0234,21.9508,21.975,229900.0
2007-01-05 11:00:00,36.3,36.33,36.2,36.2,157800.0,21.975,21.9931,21.9144,21.9144,157800.0
2007-01-05 11:30:00,36.19,36.26,36.18,36.26,119600.0,21.9084,21.9508,21.9023,21.9508,119600.0
2007-01-05 12:00:00,36.26,36.27,36.23,36.26,137800.0,21.9508,21.9568,21.9326,21.9508,137800.0
2007-01-05 12:30:00,36.26,36.3,36.24,36.24,94700.0,21.9508,21.975,21.9387,21.9387,94700.0
2007-01-05 13:00:00,36.24,36.25,36.14,36.14,121300.0,21.9387,21.9447,21.8781,21.8781,121300.0
2007-01-05 13:30:00,36.14,36.16,36.1,36.16,142300.0,21.8781,21.8902,21.8539,21.8902,142300.0
2007-01-05 14:00:00,36.16,36.19,36.05,36.06,262300.0,21.8902,21.9084,21.8236,21.8297,262300.0
2007-01-05 14:30:00,36.07,36.11,36.01,36.04,140900.0,21.8358,21.86,21.7994,21.8176,140900.0
2007-01-05 15:00:00,36.05,36.05,35.97,35.99,208600.0,21.8236,21.8236,21.7752,21.7873,208600.0
2007-01-05 15:30:00,36.0,36.04,35.93,36.0,301600.0,21.7934,21.8176,21.751,21.7934,301600.0
2007-01-08 09:30:00,35.84,36.0,35.61,35.74,218200.0,21.6965,21.7934,21.5573,21.636,218200.0
2007-01-08 10:00:00,35.75,36.01,35.74,36.0,213500.0,21.642,21.7994,21.636,21.7934,213500.0
2007-01-08 10:30:00,36.0,36.07,35.97,35.97,212500.0,21.7934,21.8358,21.7752,21.7752,212500.0
2007-01-08 11:00:00,35.97,36.12,35.97,36.08,164500.0,21.7752,21.866,21.7752,21.8418,164500.0
2007-01-08 11:30:00,36.08,36.13,36.07,36.1,124600.0,21.8418,21.8721,21.8358,21.8539,124600.0
2007-01-08 12:00:00,36.11,36.11,36.07,36.07,127800.0,21.86,21.86,21.8358,21.8358,127800.0
2007-01-08 12:30:00,36.07,36.17,36.06,36.17,136500.0,21.8358,21.8963,21.8297,21.8963,136500.0
2007-01-08 13:00:00,36.17,36.17,36.07,36.09,115400.0,21.8963,21.8963,21.8358,21.8479,115400.0
2007-01-08 13:30:00,36.08,36.14,36.04,36.12,145900.0,21.8418,21.8781,21.8176,21.866,145900.0
2007-01-08 14:00:00,36.12,36.13,36.07,36.12,97200.0,21.866,21.8721,21.8358,21.866,97200.0
2007-01-08 14:30:00,36.11,36.12,36.04,36.05,103100.0,21.86,21.866,21.8176,21.8236,103100.0
2007-01-08 15:00:00,36.06,36.13,35.99,36.02,265200.0,21.8297,21.8721,21.7873,21.8055,265200.0
2007-01-08 15:30:00,36.02,36.13,35.98,36.05,378700.0,21.8055,21.8721,21.7813,21.8236,378700.0
2007-01-09 09:30:00,36.07,36.15,35.85,35.87,244700.0,21.8358,21.8842,21.7026,21.7147,244700.0
2007-01-09 10:00:00,35.89,36.05,35.89,36.03,240900.0,21.7268,21.8236,21.7268,21.8115,240900.0
2007-01-09 10:30:00,36.02,36.09,35.84,35.84,171700.0,21.8055,21.8479,21.6965,21.6965,171700.0
2007-01-09 11:00:00,35.85,35.86,35.68,35.68,170300.0,21.7026,21.7086,21.5997,21.5997,170300.0
2007-01-09 11:30:00,35.68,35.75,35.67,35.69,169700.0,21.5997,21.642,21.5936,21.6057,169700.0
2007-01-09 12:00:00,35.69,35.71,35.52,35.55,203800.0,21.6057,21.6178,21.5028,21.521,203800.0
2007-01-09 12:30:00,35.55,35.55,35.5,35.55,176200.0,21.521,21.521,21.4907,21.521,176200.0
2007-01-09 13:00:00,35.54,35.75,35.54,35.73,266700.0,21.5149,21.642,21.5149,21.6299,266700.0
2007-01-09 13:30:00,35.73,35.8,35.65,35.66,206800.0,21.6299,21.6723,21.5815,21.5875,206800.0
2007-01-09 14:00:00,35.67,35.78,35.59,35.76,250400.0,21.5936,21.6602,21.5452,21.6481,250400.0
2007-01-09 14:30:00,35.76,35.85,35.75,35.77,260900.0,21.6481,21.7026,21.642,21.6541,260900.0
2007-01-09 15:00:00,35.78,35.82,35.75,35.75,220200.0,21.6602,21.6844,21.642,21.642,220200.0
2007-01-09 15:30:00,35.76,35.8,35.68,35.7,290100.0,21.6481,21.6723,21.5997,21.6118,290100.0
2007-01-10 09:30:00,35.7,36.04,35.63,35.98,212700.0,21.6118,21.8176,21.5694,21.7813,212700.0
2007-01-10 10:00:00,35.98,36.15,35.88,36.05,246100.0,21.7813,21.8842,21.7207,21.8236,246100.0
2007-01-10 10:30:00,36.04,36.17,36.0,36.17,150600.0,21.8176,21.8963,21.7934,21.8963,150600.0
2007-01-10 11:00:00,36.16,36.25,36.14,36.25,195300.0,21.8902,21.9447,21.8781,21.9447,195300.0
2007-01-10 11:30:00,36.25,36.4,36.24,36.4,148100.0,21.9447,22.0355,21.9387,22.0355,148100.0
2007-01-10 12:00:00,36.39,36.4,36.3,36.3,149300.0,22.0295,22.0355,21.975,21.975,149300.0
2007-01-10 12:30:00,36.3,36.3,36.16,36.26,163300.0,21.975,21.975,21.8902,21.9508,163300.0
2007-01-10 13:00:00,36.27,36.41,36.26,36.4,132900.0,21.9568,22.0416,21.9508,22.0355,132900.0
2007-01-10 13:30:00,36.4,36.48,36.4,36.43,131900.0,22.0355,22.084,22.0355,22.0537,131900.0
2007-01-10 14:00:00,36.43,36.51,36.43,36.47,169400.0,22.0537,22.1021,22.0537,22.0779,169400.0
2007-01-10 14:30:00,36.46,36.56,36.45,36.52,136500.0,22.0718,22.1324,22.0658,22.1082,136500.0
2007-01-10 15:00:00,36.52,36.56,36.5,36.53,179600.0,22.1082,22.1324,22.0961,22.1142,179600.0
2007-01-10 15:30:00,36.53,36.73,36.52,36.68,373700.0,22.1142,22.2353,22.1082,22.205,373700.0
2007-01-11 09:30:00,36.75,37.09,36.75,37.03,359500.0,22.2474,22.4532,22.2474,22.4169,359500.0
2007-01-11 10:00:00,37.03,37.18,37.01,37.03,237900.0,22.4169,22.5077,22.4048,22.4169,237900.0
2007-01-11 10:30:00,37.03,37.17,37.01,37.15,227500.0,22.4169,22.5017,22.4048,22.4896,227500.0
2007-01-11 11:00:00,37.15,37.22,37.14,37.2,193300.0,22.4896,22.5319,22.4835,22.5198,193300.0
2007-01-11 11:30:00,37.19,37.26,37.16,37.25,165600.0,22.5138,22.5561,22.4956,22.5501,165600.0
2007-01-11 12:00:00,37.23,37.27,37.23,37.24,116500.0,22.538,22.5622,22.538,22.544,116500.0
2007-01-11 12:30:00,37.24,37.25,37.02,37.08,276000.0,22.544,22.5501,22.4109,22.4472,276000.0
2007-01-11 13:00:00,37.07,37.1,36.96,36.97,179800.0,22.4411,22.4593,22.3745,22.3806,179800.0
2007-01-11 13:30:00,36.97,37.01,36.97,36.99,122200.0,22.3806,22.4048,22.3806,22.3927,122200.0
2007-01-11 14:00:00,36.99,37.02,36.97,37.01,140900.0,22.3927,22.4109,22.3806,22.4048,140900.0
2007-01-11 14:30:00,37.0,37.05,37.0,37.02,160400.0,22.3987,22.429,22.3987,22.4109,160400.0
2007-01-11 15:00:00,37.01,37.1,36.96,37.04,233100.0,22.4048,22.4593,22.3745,22.423,233100.0
2007-01-11 15:30:00,37.04,37.09,36.97,37.02,222700.0,22.423,22.4532,22.3806,22.4109,222700.0
2007-01-12 09:30:00,37.06,37.15,36.95,37.1,136700.0,22.4351,22.4896,22.3685,22.4593,136700.0
2007-01-12 10:00:00,37.1,37.1,36.98,36.99,153900.0,22.4593,22.4593,22.3866,22.3927,153900.0
2007-01-12 10:30:00,37.0,37.02,36.88,36.92,194800.0,22.3987,22.4109,22.3261,22.3503,194800.0
2007-01-12 11:00:00,36.92,36.92,36.81,36.81,90100.0,22.3503,22.3503,22.2837,22.2837,90100.0
2007-01-12 11:30:00,36.82,36.94,36.8,36.94,117300.0,22.2898,22.3624,22.2777,22.3624,117300.0
2007-01-12 12:00:00,36.95,37.0,36.92,36.96,117600.0,22.3685,22.3987,22.3503,22.3745,117600.0
2007-01-12 12:30:00,36.98,36.99,36.94,36.97,73700.0,22.3866,22.3927,22.3624,22.3806,73700.0
2007-01-12 13:00:00,36.99,36.99,36.94,36.96,62600.0,22.3927,22.3927,22.3624,22.3745,62600.0
2007-01-12 13:30:00,36.96,37.03,36.96,36.97,123400.0,22.3745,22.4169,22.3745,22.3806,123400.0
2007-01-12 14:00:00,36.97,36.98,36.94,36.96,116000.0,22.3806,22.3866,22.3624,22.3745,116000.0
2007-01-12 14:30:00,36.97,36.99,36.92,36.95,79800.0,22.3806,22.3927,22.3503,22.3685,79800.0
2007-01-12 15:00:00,36.96,36.99,36.94,36.97,94800.0,22.3745,22.3927,22.3624,22.3806,94800.0
2007-01-12 15:30:00,36.97,37.02,36.8,36.88,321400.0,22.3806,22.4109,22.2777,22.3261,321400.0
2007-01-16 09:30:00,36.99,37.25,36.99,37.15,252400.0,22.3927,22.5501,22.3927,22.4896,252400.0
2007-01-16 10:00:00,37.14,37.26,37.14,37.2,197800.0,22.4835,22.5561,22.4835,22.5198,197800.0
2007-01-16 10:30:00,37.2,37.24,37.1,37.11,120500.0,22.5198,22.544,22.4593,22.4653,120500.0
2007-01-16 11:00:00,37.1,37.2,37.1,37.2,104800.0,22.4593,22.5198,22.4593,22.5198,104800.0
2007-01-16 11:30:00,37.2,37.23,37.17,37.17,103500.0,22.5198,22.538,22.5017,22.5017,103500.0
2007-01-16 12:00:00,37.18,37.21,37.13,37.21,55700.0,22.5077,22.5259,22.4774,22.5259,55700.0
2007-01-16 12:30:00,37.21,37.22,37.08,37.13,114400.0,22.5259,22.5319,22.4472,22.4774,114400.0
2007-01-16 13:00:00,37.13,37.18,37.11,37.16,78300.0,22.4774,22.5077,22.4653,22.4956,78300.0
2007-01-16 13:30:00,37.16,37.17,36.97,36.97,125600.0,22.4956,22.5017,22.3806,22.3806,125600.0
2007-01-16 14:00:00,36.98,37.05,36.95,36.96,97400.0,22.3866,22.429,22.3685,22.3745,97400.0
2007-01-16 14:30:00,36.94,36.99,36.94,36.98,113700.0,22.3624,22.3927,22.3624,22.3866,113700.0
2007-01-16 15:00:00,36.98,36.98,36.88,36.89,115600.0,22.3866,22.3866,22.3261,22.3322,115600.0
2007-01-16 15:30:00,36.89,36.97,36.87,36.93,317100.0,22.3322,22.3806,22.32,22.3564,317100.0
2007-01-17 09:30:00,36.88,37.2,36.87,36.97,333800.0,22.3261,22.5198,22.32,22.3806,333800.0
2007-01-17 10:00:00,36.97,37.06,36.86,37.01,329000.0,22.3806,22.4351,22.314,22.4048,329000.0
2007-01-17 10:30:00,37.02,37.05,36.94,36.97,190700.0,22.4109,22.429,22.3624,22.3806,190700.0
2007-01-17 11:00:00,36.99,37.02,36.9,36.94,155600.0,22.3927,22.4109,22.3382,22.3624,155600.0
2007-01-17 11:30:00,36.94,37.01,36.9,36.98,95500.0,22.3624,22.4048,22.3382,22.3866,95500.0
2007-01-17 12:00:00,36.97,37.03,36.94,36.97,72600.0,22.3806,22.4169,22.3624,22.3806,72600.0
2007-01-17 12:30:00,36.95,37.0,36.91,36.99,71800.0,22.3685,22.3987,22.3443,22.3927,71800.0
2007-01-17 13:00:00,36.99,37.0,36.88,36.89,70500.0,22.3927,22.3987,22.3261,22.3322,70500.0
2007-01-17 13:30:00,36.9,37.03,36.9,36.99,192700.0,22.3382,22.4169,22.3382,22.3927,192700.0
2007-01-17 14:00:00,37.0,37.01,36.93,36.99,421900.0,22.3987,22.4048,22.3564,22.3927,421900.0
2007-01-17 14:30:00,36.98,37.0,36.93,36.94,163700.0,22.3866,22.3987,22.3564,22.3624,163700.0
2007-01-17 15:00:00,36.95,36.95,36.8,36.95,247200.0,22.3685,22.3685,22.2777,22.3685,247200.0
2007-01-17 15:30:00,36.94,37.02,36.93,36.98,198400.0,22.3624,22.4109,22.3564,22.3866,198400.0
2007-01-18 09:30:00,36.98,37.07,36.88,36.97,199600.0,22.3866,22.4411,22.3261,22.3806,199600.0
2007-01-18 10:00:00,36.97,37.01,36.88,37.0,317100.0,22.3806,22.4048,22.3261,22.3987,317100.0
2007-01-18 10:30:00,36.99,37.03,36.91,36.91,98900.0,22.3927,22.4169,22.3443,22.3443,98900.0
2007-01-18 11:00:00,36.91,37.0,36.86,36.87,67000.0,22.3443,22.3987,22.314,22.32,67000.0
2007-01-18 11:30:00,36.88,37.0,36.88,36.98,95600.0,22.3261,22.3987,22.3261,22.3866,95600.0
2007-01-18 12:00:00,36.98,37.01,36.92,36.96,67700.0,22.3866,22.4048,22.3503,22.3745,67700.0
2007-01-18 12:30:00,36.96,36.98,36.95,36.96,43700.0,22.3745,22.3866,22.3685,22.3745,43700.0
2007-01-18 13:00:00,36.96,36.98,36.96,36.97,46700.0,22.3745,22.3866,22.3745,22.3806,46700.0
2007-01-18 13:30:00,36.97,37.0,36.95,36.97,113100.0,22.3806,22.3987,22.3685,22.3806,113100.0
2007-01-18 14:00:00,36.97,36.98,36.91,36.91,61900.0,22.3806,22.3866,22.3443,22.3443,61900.0
2007-01-18 14:30:00,36.9,36.9,36.73,36.76,87300.0,22.3382,22.3382,22.2353,22.2535,87300.0
2007-01-18 15:00:00,36.75,36.85,36.75,36.84,136900.0,22.2474,22.3079,22.2474,22.3019,136900.0
2007-01-18 15:30:00,36.84,36.89,36.81,36.87,151600.0,22.3019,22.3322,22.2837,22.32,151600.0
2007-01-19 09:30:00,36.98,37.01,36.77,36.87,321700.0,22.3866,22.4048,22.2595,22.32,321700.0
2007-01-19 10:00:00,36.87,37.03,36.84,36.96,109900.0,22.32,22.4169,22.3019,22.3745,109900.0
2007-01-19 10:30:00,36.96,37.02,36.92,36.92,221900.0,22.3745,22.4109,22.3503,22.3503,221900.0
2007-01-19 11:00:00,36.92,37.01,36.9,36.97,78600.0,22.3503,22.4048,22.3382,22.3806,78600.0
2007-01-19 11:30:00,36.98,37.0,36.97,37.0,59700.0,22.3866,22.3987,22.3806,22.3987,59700.0
2007-01-19 12:00:00,36.98,36.98,36.74,36.75,76900.0,22.3866,22.3866,22.2414,22.2474,76900.0
2007-01-19 12:30:00,36.74,36.95,36.73,36.95,91600.0,22.2414,22.3685,22.2353,22.3685,91600.0
2007-01-19 13:00:00,36.95,36.95,36.84,36.85,65700.0,22.3685,22.3685,22.3019,22.3079,65700.0
2007-01-19 13:30:00,36.85,36.89,36.8,36.86,75800.0,22.3079,22.3322,22.2777,22.314,75800.0
2007-01-19 14:00:00,36.86,36.94,36.82,36.93,91400.0,22.314,22.3624,22.2898,22.3564,91400.0
2007-01-19 14:30:00,36.93,36.93,36.84,36.89,82100.0,22.3564,22.3564,22.3019,22.3322,82100.0
2007-01-19 15:00:00,36.89,36.97,36.87,36.88,104700.0,22.3322,22.3806,22.32,22.3261,104700.0
2007-01-19 15:30:00,36.89,36.93,36.87,36.88,117100.0,22.3322,22.3564,22.32,22.3261,117100.0
2007-01-22 09:30:00,36.88,37.11,36.88,37.03,137200.0,22.3261,22.4653,22.3261,22.4169,137200.0
2007-01-22 10:00:00,37.03,37.05,36.78,36.87,133600.0,22.4169,22.429,22.2656,22.32,133600.0
2007-01-22 10:30:00,36.86,36.98,36.81,36.95,150200.0,22.314,22.3866,22.2837,22.3685,150200.0
2007-01-22 11:00:00,36.95,36.95,36.83,36.85,119700.0,22.3685,22.3685,22.2958,22.3079,119700.0
2007-01-22 11:30:00,36.86,36.93,36.84,36.88,97100.0,22.314,22.3564,22.3019,22.3261,97100.0
2007-01-22 12:00:00,36.89,36.99,36.83,36.97,162800.0,22.3322,22.3927,22.2958,22.3806,162800.0
2007-01-22 12:30:00,36.98,37.12,36.97,37.1,157200.0,22.3866,22.4714,22.3806,22.4593,157200.0
2007-01-22 13:00:00,37.1,37.18,37.06,37.18,135600.0,22.4593,22.5077,22.4351,22.5077,135600.0
2007-01-22 13:30:00,37.17,37.25,37.17,37.22,176300.0,22.5017,22.5501,22.5017,22.5319,176300.0
2007-01-22 14:00:00,37.22,37.37,37.19,37.36,216800.0,22.5319,22.6227,22.5138,22.6167,216800.0
2007-01-22 14:30:00,37.36,37.44,37.28,37.39,328500.0,22.6167,22.6651,22.5683,22.6348,328500.0
2007-01-22 15:00:00,37.4,37.48,37.34,37.39,437600.0,22.6409,22.6893,22.6046,22.6348,437600.0
2007-01-22 15:30:00,37.38,37.42,37.33,37.38,476100.0,22.6288,22.653,22.5985,22.6288,476100.0
2007-01-23 09:30:00,37.35,37.5,37.28,37.49,227500.0,22.6106,22.7014,22.5683,22.6954,227500.0
2007-01-23 10:00:00,37.49,37.5,37.38,37.48,209400.0,22.6954,22.7014,22.6288,22.6893,209400.0
2007-01-23 10:30:00,37.47,37.53,37.45,37.48,219600.0,22.6833,22.7196,22.6712,22.6893,219600.0
2007-01-23 11:00:00,37.48,37.73,37.48,37.72,184100.0,22.6893,22.8407,22.6893,22.8346,184100.0
2007-01-23 11:30:00,37.73,37.75,37.67,37.72,158900.0,22.8407,22.8528,22.8043,22.8346,158900.0
2007-01-23 12:00:00,37.72,37.74,37.65,37.71,104500.0,22.8346,22.8467,22.7922,22.8286,104500.0
2007-01-23 12:30:00,37.7,37.79,37.69,37.77,138300.0,22.8225,22.877,22.8165,22.8649,138300.0
2007-01-23 13:00:00,37.77,37.79,37.58,37.59,233000.0,22.8649,22.877,22.7499,22.7559,233000.0
2007-01-23 13:30:00,37.59,37.65,37.53,37.54,154900.0,22.7559,22.7922,22.7196,22.7256,154900.0
2007-01-23 14:00:00,37.54,37.54,37.42,37.43,112700.0,22.7256,22.7256,22.653,22.6591,112700.0
2007-01-23 14:30:00,37.43,37.57,37.41,37.56,228100.0,22.6591,22.7438,22.6469,22.7378,228100.0
2007-01-23 15:00:00,37.57,37.66,37.55,37.64,247100.0,22.7438,22.7983,22.7317,22.7862,247100.0
2007-01-23 15:30:00,37.65,37.7,37.58,37.6,319200.0,22.7922,22.8225,22.7499,22.762,319200.0
2007-01-24 09:30:00,37.62,37.94,37.62,37.91,165000.0,22.7741,22.9678,22.7741,22.9496,165000.0
2007-01-24 10:00:00,37.92,37.93,37.72,37.72,149600.0,22.9557,22.9617,22.8346,22.8346,149600.0
2007-01-24 10:30:00,37.72,37.8,37.66,37.79,140200.0,22.8346,22.883,22.7983,22.877,140200.0
2007-01-24 11:00:00,37.79,37.91,37.79,37.9,116900.0,22.877,22.9496,22.877,22.9436,116900.0
2007-01-24 11:30:00,37.9,37.98,37.9,37.91,174700.0,22.9436,22.992,22.9436,22.9496,174700.0
2007-01-24 12:00:00,37.91,37.93,37.83,37.83,107700.0,22.9496,22.9617,22.9012,22.9012,107700.0
2007-01-24 12:30:00,37.83,37.85,37.8,37.82,78900.0,22.9012,22.9133,22.883,22.8952,78900.0
2007-01-24 13:00:00,37.82,37.95,37.82,37.88,140500.0,22.8952,22.9738,22.8952,22.9315,140500.0
2007-01-24 13:30:00,37.88,37.99,37.88,37.96,121100.0,22.9315,22.9981,22.9315,22.9799,121100.0
2007-01-24 14:00:00,37.96,37.98,37.8,37.83,115100.0,22.9799,22.992,22.883,22.9012,115100.0
2007-01-24 14:30:00,37.85,37.9,37.83,37.86,158500.0,22.9133,22.9436,22.9012,22.9194,158500.0
2007-01-24 15:00:00,37.86,37.87,37.78,37.79,190800.0,22.9194,22.9254,22.8709,22.877,190800.0
2007-01-24 15:30:00,37.79,37.85,37.77,37.79,186000.0,22.877,22.9133,22.8649,22.877,186000.0
2007-01-25 09:30:00,37.72,37.89,37.39,37.46,254800.0,22.8346,22.9375,22.6348,22.6772,254800.0
2007-01-25 10:00:00,37.47,37.52,37.3,37.34,155200.0,22.6833,22.7135,22.5804,22.6046,155200.0
2007-01-25 10:30:00,37.34,37.44,37.28,37.35,157900.0,22.6046,22.6651,22.5683,22.6106,157900.0
2007-01-25 11:00:00,37.33,37.5,37.32,37.44,170600.0,22.5985,22.7014,22.5925,22.6651,170600.0
2007-01-25 11:30:00,37.44,37.49,37.38,37.42,161100.0,22.6651,22.6954,22.6288,22.653,161100.0
2007-01-25 12:00:00,37.43,37.43,37.22,37.31,103900.0,22.6591,22.6591,22.5319,22.5864,103900.0
2007-01-25 12:30:00,37.32,37.4,37.24,37.25,131900.0,22.5925,22.6409,22.544,22.5501,131900.0
2007-01-25 13:00:00,37.25,37.32,37.23,37.32,82400.0,22.5501,22.5925,22.538,22.5925,82400.0
2007-01-25 13:30:00,37.3,37.34,37.21,37.21,156400.0,22.5804,22.6046,22.5259,22.5259,156400.0
2007-01-25 14:00:00,37.21,37.24,37.09,37.09,108400.0,22.5259,22.544,22.4532,22.4532,108400.0
2007-01-25 14:30:00,37.1,37.16,37.05,37.14,175000.0,22.4593,22.4956,22.429,22.4835,175000.0
2007-01-25 15:00:00,37.13,37.18,37.05,37.14,230900.0,22.4774,22.5077,22.429,22.4835,230900.0
2007-01-25 15:30:00,37.14,37.22,37.08,37.14,339200.0,22.4835,22.5319,22.4472,22.4835,339200.0
2007-01-26 09:30:00,37.1,37.28,37.02,37.08,196900.0,22.4593,22.5683,22.4109,22.4472,196900.0
2007-01-26 10:00:00,37.09,37.16,37.03,37.1,196200.0,22.4532,22.4956,22.4169,22.4593,196200.0
2007-01-26 10:30:00,37.11,37.21,37.06,37.2,199000.0,22.4653,22.5259,22.4351,22.5198,199000.0
2007-01-26 11:00:00,37.2,37.31,37.19,37.25,194500.0,22.5198,22.5864,22.5138,22.5501,194500.0
2007-01-26 11:30:00,37.25,37.34,37.24,37.33,121600.0,22.5501,22.6046,22.544,22.5985,121600.0
2007-01-26 12:00:00,37.34,37.41,37.31,37.39,87200.0,22.6046,22.6469,22.5864,22.6348,87200.0
2007-01-26 12:30:00,37.39,37.42,37.38,37.41,176100.0,22.6348,22.653,22.6288,22.6469,176100.0
2007-01-26 13:00:00,37.41,37.42,37.19,37.33,261400.0,22.6469,22.653,22.5138,22.5985,261400.0
2007-01-26 13:30:00,37.34,37.48,37.34,37.35,178200.0,22.6046,22.6893,22.6046,22.6106,178200.0
2007-01-26 14:00:00,37.35,37.45,37.31,37.37,209100.0,22.6106,22.6712,22.5864,22.6227,209100.0
2007-01-26 14:30:00,37.36,37.42,37.27,37.34,305200.0,22.6167,22.653,22.5622,22.6046,305200.0
2007-01-26 15:00:00,37.33,37.5,37.32,37.42,174600.0,22.5985,22.7014,22.5925,22.653,174600.0
2007-01-26 15:30:00,37.43,37.54,37.39,37.5,400700.0,22.6591,22.7256,22.6348,22.7014,400700.0
2007-01-29 09:30:00,37.5,37.97,37.5,37.96,231700.0,22.7014,22.986,22.7014,22.9799,231700.0
2007-01-29 10:00:00,37.94,37.94,37.8,37.81,257800.0,22.9678,22.9678,22.883,22.8891,257800.0
2007-01-29 10:30:00,37.81,37.97,37.79,37.95,335400.0,22.8891,22.986,22.877,22.9738,335400.0
2007-01-29 11:00:00,37.95,37.96,37.9,37.91,114100.0,22.9738,22.9799,22.9436,22.9496,114100.0
2007-01-29 11:30:00,37.91,37.97,37.83,37.95,276300.0,22.9496,22.986,22.9012,22.9738,276300.0
2007-01-29 12:00:00,37.95,37.98,37.9,37.95,168200.0,22.9738,22.992,22.9436,22.9738,168200.0
2007-01-29 12:30:00,37.96,38.02,37.95,37.95,245900.0,22.9799,23.0162,22.9738,22.9738,245900.0
2007-01-29 13:00:00,37.96,37.97,37.84,37.87,109200.0,22.9799,22.986,22.9073,22.9254,109200.0
2007-01-29 13:30:00,37.88,37.9,37.68,37.69,112800.0,22.9315,22.9436,22.8104,22.8165,112800.0
2007-01-29 14:00:00,37.69,37.77,37.63,37.76,148300.0,22.8165,22.8649,22.7801,22.8588,148300.0
2007-01-29 14:30:00,37.76,37.8,37.71,37.72,115500.0,22.8588,22.883,22.8286,22.8346,115500.0
2007-01-29 15:00:00,37.73,37.78,37.69,37.77,103100.0,22.8407,22.8709,22.8165,22.8649,103100.0
2007-01-29 15:30:00,37.78,37.78,37.71,37.71,246600.0,22.8709,22.8709,22.8286,22.8286,246600.0
2007-01-30 09:30:00,37.84,37.9,37.64,37.84,181400.0,22.9073,22.9436,22.7862,22.9073,181400.0
2007-01-30 10:00:00,37.84,37.9,37.82,37.87,139800.0,22.9073,22.9436,22.8952,22.9254,139800.0
2007-01-30 10:30:00,37.86,37.9,37.76,37.86,133000.0,22.9194,22.9436,22.8588,22.9194,133000.0
2007-01-30 11:00:00,37.86,37.99,37.86,37.91,243400.0,22.9194,22.9981,22.9194,22.9496,243400.0
2007-01-30 11:30:00,37.92,38.0,37.84,37.98,142900.0,22.9557,23.0041,22.9073,22.992,142900.0
2007-01-30 12:00:00,37.98,38.02,37.96,38.01,156100.0,22.992,23.0162,22.9799,23.0102,156100.0
2007-01-30 12:30:00,37.99,38.05,37.98,38.0,162600.0,22.9981,23.0344,22.992,23.0041,162600.0
2007-01-30 13:00:00,38.0,38.0,37.92,37.99,114200.0,23.0041,23.0041,22.9557,22.9981,114200.0
2007-01-30 13:30:00,37.99,38.01,37.96,38.0,60700.0,22.9981,23.0102,22.9799,23.0041,60700.0
2007-01-30 14:00:00,38.0,38.0,37.91,37.92,116600.0,23.0041,23.0041,22.9496,22.9557,116600.0
2007-01-30 14:30:00,37.91,38.0,37.87,37.99,114200.0,22.9496,23.0041,22.9254,22.9981,114200.0
2007-01-30 15:00:00,37.99,38.0,37.94,37.94,97700.0,22.9981,23.0041,22.9678,22.9678,97700.0
2007-01-30 15:30:00,37.94,37.97,37.92,37.96,169500.0,22.9678,22.986,22.9557,22.9799,169500.0
2007-01-31 09:30:00,37.96,38.0,37.87,37.96,195700.0,22.9799,23.0041,22.9254,22.9799,195700.0
2007-01-31 10:00:00,37.96,38.0,37.81,37.82,139800.0,22.9799,23.0041,22.8891,22.8952,139800.0
2007-01-31 10:30:00,37.82,37.89,37.81,37.85,207300.0,22.8952,22.9375,22.8891,22.9133,207300.0
2007-01-31 11:00:00,37.85,37.92,37.77,37.9,269400.0,22.9133,22.9557,22.8649,22.9436,269400.0
2007-01-31 11:30:00,37.91,37.93,37.87,37.89,89800.0,22.9496,22.9617,22.9254,22.9375,89800.0
2007-01-31 12:00:00,37.9,37.9,37.85,37.87,106500.0,22.9436,22.9436,22.9133,22.9254,106500.0
2007-01-31 12:30:00,37.87,37.9,37.84,37.9,73600.0,22.9254,22.9436,22.9073,22.9436,73600.0
2007-01-31 13:00:00,37.9,37.9,37.86,37.89,70000.0,22.9436,22.9436,22.9194,22.9375,70000.0
2007-01-31 13:30:00,37.89,37.94,37.88,37.89,177200.0,22.9375,22.9678,22.9315,22.9375,177200.0
2007-01-31 14:00:00,37.9,37.93,37.86,37.89,199000.0,22.9436,22.9617,22.9194,22.9375,199000.0
2007-01-31 14:30:00,37.88,38.0,37.88,38.0,135000.0,22.9315,23.0041,22.9315,23.0041,135000.0
2007-01-31 15:00:00,38.0,38.07,37.98,38.0,290700.0,23.0041,23.0465,22.992,23.0041,290700.0
2007-01-31 15:30:00,38.0,38.06,37.97,38.01,352900.0,23.0041,23.0404,22.986,23.0102,352900.0
2007-02-01 09:30:00,38.12,38.15,37.87,37.99,235500.0,23.0768,23.0949,22.9254,22.9981,235500.0
2007-02-01 10:00:00,37.99,38.08,37.86,38.01,303900.0,22.9981,23.0525,22.9194,23.0102,303900.0
2007-02-01 10:30:00,38.0,38.06,37.95,37.97,205200.0,23.0041,23.0404,22.9738,22.986,205200.0
2007-02-01 11:00:00,37.98,38.01,37.86,37.88,293000.0,22.992,23.0102,22.9194,22.9315,293000.0
2007-02-01 11:30:00,37.87,37.87,37.7,37.84,188900.0,22.9254,22.9254,22.8225,22.9073,188900.0
2007-02-01 12:00:00,37.85,37.87,37.75,37.77,126300.0,22.9133,22.9254,22.8528,22.8649,126300.0
2007-02-01 12:30:00,37.76,37.77,37.73,37.75,122600.0,22.8588,22.8649,22.8407,22.8528,122600.0
2007-02-01 13:00:00,37.75,37.82,37.72,37.79,161200.0,22.8528,22.8952,22.8346,22.877,161200.0
2007-02-01 13:30:00,37.79,37.83,37.7,37.75,254200.0,22.877,22.9012,22.8225,22.8528,254200.0
2007-02-01 14:00:00,37.75,37.81,37.72,37.8,228900.0,22.8528,22.8891,22.8346,22.883,228900.0
2007-02-01 14:30:00,37.8,37.81,37.65,37.74,185600.0,22.883,22.8891,22.7922,22.8467,185600.0
2007-02-01 15:00:00,37.74,37.77,37.67,37.69,198400.0,22.8467,22.8649,22.8043,22.8165,198400.0
2007-02-01 15:30:00,37.69,37.71,37.62,37.65,311800.0,22.8165,22.8286,22.7741,22.7922,311800.0
2007-02-02 09:30:00,37.81,37.93,37.63,37.82,218900.0,22.8891,22.9617,22.7801,22.8952,218900.0
2007-02-02 10:00:00,37.81,37.95,37.74,37.95,143900.0,22.8891,22.9738,22.8467,22.9738,143900.0
2007-02-02 10:30:00,37.95,38.0,37.92,37.93,135500.0,22.9738,23.0041,22.9557,22.9617,135500.0
2007-02-02 11:00:00,37.93,38.02,37.89,37.93,132600.0,22.9617,23.0162,22.9375,22.9617,132600.0
2007-02-02 11:30:00,37.93,37.94,37.79,37.85,136800.0,22.9617,22.9678,22.877,22.9133,136800.0
2007-02-02 12:00:00,37.86,37.96,37.78,37.94,130300.0,22.9194,22.9799,22.8709,22.9678,130300.0
2007-02-02 12:30:00,37.95,38.0,37.81,37.82,107400.0,22.9738,23.0041,22.8891,22.8952,107400.0
2007-02-02 13:00:00,37.82,37.94,37.8,37.94,127800.0,22.8952,22.9678,22.883,22.9678,127800.0
2007-02-02 13:30:00,37.94,38.04,37.92,38.03,125400.0,22.9678,23.0283,22.9557,23.0223,125400.0
2007-02-02 14:00:00,38.04,38.04,37.91,37.91,123700.0,23.0283,23.0283,22.9496,22.9496,123700.0
2007-02-02 14:30:00,37.92,37.97,37.91,37.95,115500.0,22.9557,22.986,22.9496,22.9738,115500.0
2007-02-02 15:00:00,37.96,38.0,37.95,38.0,96300.0,22.9799,23.0041,22.9738,23.0041,96300.0
2007-02-02 15:30:00,37.99,38.0,37.84,37.9,213200.0,22.9981,23.0041,22.9073,22.9436,213200.0
2007-02-05 09:30:00,37.8,37.84,37.51,37.79,225700.0,22.883,22.9073,22.7075,22.877,225700.0
2007-02-05 10:00:00,37.79,37.92,37.72,37.9,222600.0,22.877,22.9557,22.8346,22.9436,222600.0
2007-02-05 10:30:00,37.91,38.13,37.9,38.13,282500.0,22.9496,23.0828,22.9436,23.0828,282500.0
2007-02-05 11:00:00,38.13,38.2,38.08,38.19,263700.0,23.0828,23.1252,23.0525,23.1191,263700.0
2007-02-05 11:30:00,38.2,38.29,38.18,38.26,292600.0,23.1252,23.1797,23.1131,23.1615,292600.0
2007-02-05 12:00:00,38.26,38.31,38.25,38.29,148300.0,23.1615,23.1918,23.1555,23.1797,148300.0
2007-02-05 12:30:00,38.3,38.32,38.28,38.3,165300.0,23.1857,23.1978,23.1736,23.1857,165300.0
2007-02-05 13:00:00,38.3,38.37,38.28,38.34,158300.0,23.1857,23.2281,23.1736,23.2099,158300.0
2007-02-05 13:30:00,38.34,38.37,38.3,38.31,175800.0,23.2099,23.2281,23.1857,23.1918,175800.0
2007-02-05 14:00:00,38.32,38.35,38.26,38.29,185600.0,23.1978,23.216,23.1615,23.1797,185600.0
2007-02-05 14:30:00,38.3,38.37,38.29,38.35,175600.0,23.1857,23.2281,23.1797,23.216,175600.0
2007-02-05 15:00:00,38.35,38.36,38.3,38.32,229200.0,23.216,23.2221,23.1857,23.1978,229200.0
2007-02-05 15:30:00,38.33,38.33,38.16,38.25,352500.0,23.2039,23.2039,23.101,23.1555,352500.0
2007-02-06 09:30:00,38.49,38.64,38.3,38.62,669400.0,23.3008,23.3916,23.1857,23.3794,669400.0
2007-02-06 10:00:00,38.62,38.7,38.57,38.6,290400.0,23.3794,23.4279,23.3492,23.3673,290400.0
2007-02-06 10:30:00,38.62,38.62,38.3,38.37,179100.0,23.3794,23.3794,23.1857,23.2281,179100.0
2007-02-06 11:00:00,38.37,38.38,38.25,38.29,156600.0,23.2281,23.2342,23.1555,23.1797,156600.0
2007-02-06 11:30:00,38.29,38.3,38.14,38.14,123200.0,23.1797,23.1857,23.0889,23.0889,123200.0
2007-02-06 12:00:00,38.14,38.21,38.13,38.18,123400.0,23.0889,23.1312,23.0828,23.1131,123400.0
2007-02-06 12:30:00,38.17,38.17,38.06,38.07,114600.0,23.107,23.107,23.0404,23.0465,114600.0
2007-02-06 13:00:00,38.07,38.17,38.06,38.17,120000.0,23.0465,23.107,23.0404,23.107,120000.0
2007-02-06 13:30:00,38.17,38.17,38.06,38.07,95400.0,23.107,23.107,23.0404,23.0465,95400.0
2007-02-06 14:00:00,38.06,38.1,37.97,37.98,132800.0,23.0404,23.0647,22.986,22.992,132800.0
2007-02-06 14:30:00,37.98,38.05,37.92,38.02,155400.0,22.992,23.0344,22.9557,23.0162,155400.0
2007-02-06 15:00:00,38.03,38.11,37.99,38.06,173700.0,23.0223,23.0707,22.9981,23.0404,173700.0
2007-02-06 15:30:00,38.06,38.07,37.97,38.03,230700.0,23.0404,23.0465,22.986,23.0223,230700.0
2007-02-07 09:30:00,38.06,38.29,37.91,38.25,222800.0,23.0404,23.1797,22.9496,23.1555,222800.0
2007-02-07 10:00:00,38.27,38.4,38.09,38.37,169400.0,23.1676,23.2463,23.0586,23.2281,169400.0
2007-02-07 10:30:00,38.37,38.5,38.35,38.44,221600.0,23.2281,23.3068,23.216,23.2705,221600.0
2007-02-07 11:00:00,38.44,38.49,38.25,38.35,195900.0,23.2705,23.3008,23.1555,23.216,195900.0
2007-02-07 11:30:00,38.35,38.35,38.21,38.27,143800.0,23.216,23.216,23.1312,23.1676,143800.0
2007-02-07 12:00:00,38.26,38.42,38.25,38.42,148600.0,23.1615,23.2584,23.1555,23.2584,148600.0
2007-02-07 12:30:00,38.43,38.49,38.36,38.48,103500.0,23.2644,23.3008,23.2221,23.2947,103500.0
2007-02-07 13:00:00,38.47,38.48,38.36,38.43,136100.0,23.2886,23.2947,23.2221,23.2644,136100.0
2007-02-07 13:30:00,38.43,38.56,38.42,38.54,141500.0,23.2644,23.3431,23.2584,23.331,141500.0
2007-02-07 14:00:00,38.54,38.56,38.45,38.46,178400.0,23.331,23.3431,23.2765,23.2826,178400.0
2007-02-07 14:30:00,38.47,38.47,38.3,38.38,195300.0,23.2886,23.2886,23.1857,23.2342,195300.0
2007-02-07 15:00:00,38.38,38.51,38.34,38.43,209800.0,23.2342,23.3129,23.2099,23.2644,209800.0
2007-02-07 15:30:00,38.42,38.44,38.3,38.4,224800.0,23.2584,23.2705,23.1857,23.2463,224800.0
2007-02-08 09:30:00,37.72,37.75,36.11,36.54,913500.0,22.8346,22.8528,21.86,22.1203,913500.0
2007-02-08 10:00:00,36.53,37.08,36.41,36.49,678200.0,22.1142,22.4472,22.0416,22.09,678200.0
2007-02-08 10:30:00,36.49,36.75,36.26,36.31,1118100.0,22.09,22.2474,21.9508,21.981,1118100.0
2007-02-08 11:00:00,36.3,36.38,36.23,36.32,738300.0,21.975,22.0234,21.9326,21.9871,738300.0
2007-02-08 11:30:00,36.32,36.32,36.2,36.21,688800.0,21.9871,21.9871,21.9144,21.9205,688800.0
2007-02-08 12:00:00,36.21,36.3,36.09,36.1,897800.0,21.9205,21.975,21.8479,21.8539,897800.0
2007-02-08 12:30:00,36.1,36.11,34.61,35.39,1369800.0,21.8539,21.86,20.9519,21.4241,1369800.0
2007-02-08 13:00:00,35.36,35.44,35.11,35.29,987700.0,21.4059,21.4544,21.2546,21.3636,987700.0
2007-02-08 13:30:00,35.29,35.47,35.18,35.3,1410600.0,21.3636,21.4725,21.297,21.3696,1410600.0
2007-02-08 14:00:00,35.3,35.4,35.01,35.1,1186900.0,21.3696,21.4302,21.1941,21.2485,1186900.0
2007-02-08 14:30:00,35.1,35.1,35.0,35.05,573500.0,21.2485,21.2485,21.188,21.2183,573500.0
2007-02-08 15:00:00,35.05,35.07,34.73,34.76,1045800.0,21.2183,21.2304,21.0246,21.0427,1045800.0
2007-02-08 15:30:00,34.77,35.44,34.74,35.41,2518300.0,21.0488,21.4544,21.0306,21.4362,2518300.0
2007-02-09 09:30:00,35.4,35.81,35.25,35.54,909700.0,21.4302,21.6784,21.3393,21.5149,909700.0
2007-02-09 10:00:00,35.55,35.57,35.2,35.32,787200.0,21.521,21.5331,21.3091,21.3817,787200.0
2007-02-09 10:30:00,35.31,35.51,35.04,35.2,795400.0,21.3757,21.4967,21.2122,21.3091,795400.0
2007-02-09 11:00:00,35.2,35.5,35.2,35.38,455600.0,21.3091,21.4907,21.3091,21.418,455600.0
2007-02-09 11:30:00,35.38,35.47,35.25,35.43,253800.0,21.418,21.4725,21.3393,21.4483,253800.0
2007-02-09 12:00:00,35.43,35.48,35.37,35.43,251900.0,21.4483,21.4786,21.412,21.4483,251900.0
2007-02-09 12:30:00,35.42,35.45,35.36,35.41,203300.0,21.4423,21.4604,21.4059,21.4362,203300.0
2007-02-09 13:00:00,35.4,35.45,35.38,35.38,169400.0,21.4302,21.4604,21.418,21.418,169400.0
2007-02-09 13:30:00,35.38,35.38,35.2,35.26,289700.0,21.418,21.418,21.3091,21.3454,289700.0
2007-02-09 14:00:00,35.27,35.28,35.14,35.23,436300.0,21.3515,21.3575,21.2728,21.3272,436300.0
2007-02-09 14:30:00,35.23,35.27,35.06,35.21,551700.0,21.3272,21.3515,21.2243,21.3151,551700.0
2007-02-09 15:00:00,35.21,35.33,35.13,35.25,596400.0,21.3151,21.3878,21.2667,21.3393,596400.0
2007-02-09 15:30:00,35.25,35.46,35.15,35.25,808200.0,21.3393,21.4665,21.2788,21.3393,808200.0
2007-02-12 09:30:00,35.2,35.35,35.03,35.13,323000.0,21.3091,21.3999,21.2062,21.2667,323000.0
2007-02-12 10:00:00,35.13,35.16,35.08,35.14,263700.0,21.2667,21.2849,21.2364,21.2728,263700.0
2007-02-12 10:30:00,35.15,35.2,35.05,35.05,321600.0,21.2788,21.3091,21.2183,21.2183,321600.0
2007-02-12 11:00:00,35.06,35.08,34.86,34.91,278200.0,21.2243,21.2364,21.1033,21.1335,278200.0
2007-02-12 11:30:00,34.91,35.0,34.91,34.97,567300.0,21.1335,21.188,21.1335,21.1698,567300.0
2007-02-12 12:00:00,34.97,35.0,34.95,35.0,114100.0,21.1698,21.188,21.1577,21.188,114100.0
2007-02-12 12:30:00,34.99,35.04,34.98,35.02,279200.0,21.182,21.2122,21.1759,21.2001,279200.0
2007-02-12 13:00:00,35.02,35.09,35.01,35.06,105200.0,21.2001,21.2425,21.1941,21.2243,105200.0
2007-02-12 13:30:00,35.05,35.08,35.02,35.02,210900.0,21.2183,21.2364,21.2001,21.2001,210900.0
2007-02-12 14:00:00,35.03,35.03,34.8,34.98,272000.0,21.2062,21.2062,21.0669,21.1759,272000.0
2007-02-12 14:30:00,34.98,35.0,34.94,34.99,97500.0,21.1759,21.188,21.1517,21.182,97500.0
2007-02-12 15:00:00,34.99,35.0,34.97,34.97,109200.0,21.182,21.188,21.1698,21.1698,109200.0
2007-02-12 15:30:00,34.96,34.98,34.82,34.93,309400.0,21.1638,21.1759,21.079,21.1456,309400.0
2007-02-13 09:30:00,34.92,35.09,34.84,34.94,397700.0,21.1396,21.2425,21.0911,21.1517,397700.0
2007-02-13 10:00:00,34.94,35.04,34.94,34.98,160300.0,21.1517,21.2122,21.1517,21.1759,160300.0
2007-02-13 10:30:00,34.98,34.98,34.91,34.92,250300.0,21.1759,21.1759,21.1335,21.1396,250300.0
2007-02-13 11:00:00,34.92,34.93,34.83,34.91,255100.0,21.1396,21.1456,21.0851,21.1335,255100.0
2007-02-13 11:30:00,34.92,35.02,34.92,35.01,304700.0,21.1396,21.2001,21.1396,21.1941,304700.0
2007-02-13 12:00:00,35.01,35.08,34.97,34.99,719700.0,21.1941,21.2364,21.1698,21.182,719700.0
2007-02-13 12:30:00,34.98,35.07,34.98,35.07,282400.0,21.1759,21.2304,21.1759,21.2304,282400.0
2007-02-13 13:00:00,35.05,35.1,34.98,34.98,1347900.0,21.2183,21.2485,21.1759,21.1759,1347900.0
2007-02-13 13:30:00,34.98,35.15,34.98,35.11,276700.0,21.1759,21.2788,21.1759,21.2546,276700.0
2007-02-13 14:00:00,35.11,35.2,35.05,35.06,273200.0,21.2546,21.3091,21.2183,21.2243,273200.0
2007-02-13 14:30:00,35.07,35.07,34.99,35.01,239700.0,21.2304,21.2304,21.182,21.1941,239700.0
2007-02-13 15:00:00,35.02,35.06,34.98,34.99,376000.0,21.2001,21.2243,21.1759,21.182,376000.0
2007-02-13 15:30:00,35.0,35.03,34.96,35.0,417400.0,21.188,21.2062,21.1638,21.188,417400.0
2007-02-14 09:30:00,35.23,35.35,35.02,35.1,355700.0,21.3272,21.3999,21.2001,21.2485,355700.0
2007-02-14 10:00:00,35.1,35.22,35.08,35.19,356600.0,21.2485,21.3212,21.2364,21.303,356600.0
2007-02-14 10:30:00,35.19,35.31,35.17,35.31,227600.0,21.303,21.3757,21.2909,21.3757,227600.0
2007-02-14 11:00:00,35.32,35.51,35.32,35.47,242100.0,21.3817,21.4967,21.3817,21.4725,242100.0
2007-02-14 11:30:00,35.47,35.48,35.4,35.42,132700.0,21.4725,21.4786,21.4302,21.4423,132700.0
2007-02-14 12:00:00,35.42,35.43,35.38,35.39,158100.0,21.4423,21.4483,21.418,21.4241,158100.0
2007-02-14 12:30:00,35.39,35.4,35.19,35.22,225500.0,21.4241,21.4302,21.303,21.3212,225500.0
2007-02-14 13:00:00,35.22,35.32,35.17,35.31,134000.0,21.3212,21.3817,21.2909,21.3757,134000.0
2007-02-14 13:30:00,35.31,35.4,35.3,35.36,197900.0,21.3757,21.4302,21.3696,21.4059,197900.0
2007-02-14 14:00:00,35.36,35.39,35.32,35.36,224600.0,21.4059,21.4241,21.3817,21.4059,224600.0
2007-02-14 14:30:00,35.37,35.45,35.36,35.44,233600.0,21.412,21.4604,21.4059,21.4544,233600.0
2007-02-14 15:00:00,35.44,35.45,35.34,35.37,247100.0,21.4544,21.4604,21.3938,21.412,247100.0
2007-02-14 15:30:00,35.37,35.41,35.27,35.3,508000.0,21.412,21.4362,21.3515,21.3696,508000.0
2007-02-15 09:30:00,35.1,35.32,34.8,35.09,379300.0,21.2485,21.3817,21.0669,21.2425,379300.0
2007-02-15 10:00:00,35.08,35.26,35.08,35.22,308900.0,21.2364,21.3454,21.2364,21.3212,308900.0
2007-02-15 10:30:00,35.22,35.32,35.18,35.21,324200.0,21.3212,21.3817,21.297,21.3151,324200.0
2007-02-15 11:00:00,35.21,35.24,35.17,35.2,268900.0,21.3151,21.3333,21.2909,21.3091,268900.0
2007-02-15 11:30:00,35.19,35.34,35.18,35.34,190600.0,21.303,21.3938,21.297,21.3938,190600.0
2007-02-15 12:00:00,35.33,35.43,35.29,35.39,224100.0,21.3878,21.4483,21.3636,21.4241,224100.0
2007-02-15 12:30:00,35.39,35.5,35.39,35.48,192600.0,21.4241,21.4907,21.4241,21.4786,192600.0
2007-02-15 13:00:00,35.48,35.52,35.42,35.47,178600.0,21.4786,21.5028,21.4423,21.4725,178600.0
2007-02-15 13:30:00,35.48,35.53,35.47,35.53,370700.0,21.4786,21.5089,21.4725,21.5089,370700.0
2007-02-15 14:00:00,35.52,35.69,35.52,35.62,334900.0,21.5028,21.6057,21.5028,21.5633,334900.0
2007-02-15 14:30:00,35.62,35.7,35.57,35.69,237300.0,21.5633,21.6118,21.5331,21.6057,237300.0
2007-02-15 15:00:00,35.69,35.71,35.65,35.67,355500.0,21.6057,21.6178,21.5815,21.5936,355500.0
2007-02-15 15:30:00,35.67,35.71,35.63,35.67,440600.0,21.5936,21.6178,21.5694,21.5936,440600.0
2007-02-16 09:30:00,35.44,35.6,35.32,35.45,752300.0,21.4544,21.5512,21.3817,21.4604,752300.0
2007-02-16 10:00:00,35.43,35.54,35.38,35.53,392000.0,21.4483,21.5149,21.418,21.5089,392000.0
2007-02-16 10:30:00,35.53,35.72,35.52,35.71,229700.0,21.5089,21.6239,21.5028,21.6178,229700.0
2007-02-16 11:00:00,35.7,35.72,35.62,35.63,229700.0,21.6118,21.6239,21.5633,21.5694,229700.0
2007-02-16 11:30:00,35.62,35.67,35.6,35.66,98300.0,21.5633,21.5936,21.5512,21.5875,98300.0
2007-02-16 12:00:00,35.67,35.79,35.65,35.7,236800.0,21.5936,21.6662,21.5815,21.6118,236800.0
2007-02-16 12:30:00,35.71,35.76,35.69,35.73,234100.0,21.6178,21.6481,21.6057,21.6299,234100.0
2007-02-16 13:00:00,35.73,35.78,35.65,35.73,225700.0,21.6299,21.6602,21.5815,21.6299,225700.0
2007-02-16 13:30:00,35.72,35.73,35.67,35.69,261400.0,21.6239,21.6299,21.5936,21.6057,261400.0
2007-02-16 14:00:00,35.69,35.79,35.69,35.75,232000.0,21.6057,21.6662,21.6057,21.642,232000.0
2007-02-16 14:30:00,35.76,35.79,35.66,35.71,210900.0,21.6481,21.6662,21.5875,21.6178,210900.0
2007-02-16 15:00:00,35.71,35.82,35.68,35.74,292400.0,21.6178,21.6844,21.5997,21.636,292400.0
2007-02-16 15:30:00,35.74,35.75,35.67,35.69,193100.0,21.636,21.642,21.5936,21.6057,193100.0
2007-02-20 09:30:00,35.55,35.61,35.39,35.49,398400.0,21.521,21.5573,21.4241,21.4846,398400.0
2007-02-20 10:00:00,35.49,35.54,35.41,35.5,364700.0,21.4846,21.5149,21.4362,21.4907,364700.0
2007-02-20 10:30:00,35.49,35.51,35.41,35.46,336400.0,21.4846,21.4967,21.4362,21.4665,336400.0
2007-02-20 11:00:00,35.47,35.59,35.46,35.57,254400.0,21.4725,21.5452,21.4665,21.5331,254400.0
2007-02-20 11:30:00,35.58,35.65,35.45,35.45,300300.0,21.5391,21.5815,21.4604,21.4604,300300.0
2007-02-20 12:00:00,35.45,35.52,35.43,35.48,159400.0,21.4604,21.5028,21.4483,21.4786,159400.0
2007-02-20 12:30:00,35.49,35.52,35.4,35.41,139600.0,21.4846,21.5028,21.4302,21.4362,139600.0
2007-02-20 13:00:00,35.4,35.41,35.34,35.38,135200.0,21.4302,21.4362,21.3938,21.418,135200.0
2007-02-20 13:30:00,35.38,35.4,35.33,35.36,307300.0,21.418,21.4302,21.3878,21.4059,307300.0
2007-02-20 14:00:00,35.35,35.4,35.33,35.38,214100.0,21.3999,21.4302,21.3878,21.418,214100.0
2007-02-20 14:30:00,35.38,35.46,35.36,35.44,238200.0,21.418,21.4665,21.4059,21.4544,238200.0
2007-02-20 15:00:00,35.44,35.47,35.4,35.4,178500.0,21.4544,21.4725,21.4302,21.4302,178500.0
2007-02-20 15:30:00,35.41,35.41,35.34,35.37,408000.0,21.4362,21.4362,21.3938,21.412,408000.0
2007-02-21 09:30:00,35.2,35.28,35.0,35.06,476000.0,21.3091,21.3575,21.188,21.2243,476000.0
2007-02-21 10:00:00,35.06,35.09,35.0,35.04,380900.0,21.2243,21.2425,21.188,21.2122,380900.0
2007-02-21 10:30:00,35.05,35.08,35.03,35.07,371400.0,21.2183,21.2364,21.2062,21.2304,371400.0
2007-02-21 11:00:00,35.07,35.18,35.05,35.15,394400.0,21.2304,21.297,21.2183,21.2788,394400.0
2007-02-21 11:30:00,35.15,35.28,35.11,35.26,367400.0,21.2788,21.3575,21.2546,21.3454,367400.0
2007-02-21 12:00:00,35.25,35.32,35.22,35.24,345100.0,21.3393,21.3817,21.3212,21.3333,345100.0
2007-02-21 12:30:00,35.25,35.29,35.21,35.25,137800.0,21.3393,21.3636,21.3151,21.3393,137800.0
2007-02-21 13:00:00,35.25,35.27,35.21,35.21,86300.0,21.3393,21.3515,21.3151,21.3151,86300.0
2007-02-21 13:30:00,35.22,35.22,35.12,35.16,290000.0,21.3212,21.3212,21.2606,21.2849,290000.0
2007-02-21 14:00:00,35.16,35.24,35.13,35.21,243100.0,21.2849,21.3333,21.2667,21.3151,243100.0
2007-02-21 14:30:00,35.21,35.22,35.11,35.15,313100.0,21.3151,21.3212,21.2546,21.2788,313100.0
2007-02-21 15:00:00,35.15,35.16,35.06,35.07,350500.0,21.2788,21.2849,21.2243,21.2304,350500.0
2007-02-21 15:30:00,35.07,35.11,35.01,35.04,652700.0,21.2304,21.2546,21.1941,21.2122,652700.0
2007-02-22 09:30:00,35.23,35.33,35.0,35.06,406300.0,21.3272,21.3878,21.188,21.2243,406300.0
2007-02-22 10:00:00,35.06,35.11,34.9,34.9,230300.0,21.2243,21.2546,21.1275,21.1275,230300.0
2007-02-22 10:30:00,34.9,34.98,34.73,34.76,331800.0,21.1275,21.1759,21.0246,21.0427,331800.0
2007-02-22 11:00:00,34.74,34.78,34.38,34.47,3531900.0,21.0306,21.0548,20.8127,20.8672,3531900.0
2007-02-22 11:30:00,34.47,34.59,34.4,34.47,534500.0,20.8672,20.9398,20.8248,20.8672,534500.0
2007-02-22 12:00:00,34.47,34.65,34.45,34.64,237100.0,20.8672,20.9761,20.855,20.9701,237100.0
2007-02-22 12:30:00,34.64,34.68,34.58,34.61,374900.0,20.9701,20.9943,20.9337,20.9519,374900.0
2007-02-22 13:00:00,34.62,34.65,34.58,34.59,216100.0,20.958,20.9761,20.9337,20.9398,216100.0
2007-02-22 13:30:00,34.58,34.63,34.39,34.39,274300.0,20.9337,20.964,20.8187,20.8187,274300.0
2007-02-22 14:00:00,34.39,34.48,34.27,34.36,429100.0,20.8187,20.8732,20.7461,20.8006,429100.0
2007-02-22 14:30:00,34.36,34.36,34.11,34.18,699600.0,20.8006,20.8006,20.6492,20.6916,699600.0
2007-02-22 15:00:00,34.18,34.37,34.14,34.36,357300.0,20.6916,20.8066,20.6674,20.8006,357300.0
2007-02-22 15:30:00,34.36,34.38,33.99,34.0,1682200.0,20.8006,20.8127,20.5766,20.5826,1682200.0
2007-02-23 09:30:00,34.0,34.25,34.0,34.14,472200.0,20.5826,20.734,20.5826,20.6674,472200.0
2007-02-23 10:00:00,34.13,34.2,34.1,34.18,401600.0,20.6613,20.7037,20.6432,20.6916,401600.0
2007-02-23 10:30:00,34.18,34.43,34.18,34.4,691300.0,20.6916,20.8429,20.6916,20.8248,691300.0
2007-02-23 11:00:00,34.4,34.45,34.32,34.39,434800.0,20.8248,20.855,20.7764,20.8187,434800.0
2007-02-23 11:30:00,34.39,34.41,34.35,34.39,369500.0,20.8187,20.8308,20.7945,20.8187,369500.0
2007-02-23 12:00:00,34.39,34.44,34.37,34.43,318800.0,20.8187,20.849,20.8066,20.8429,318800.0
2007-02-23 12:30:00,34.44,34.51,34.4,34.44,287000.0,20.849,20.8914,20.8248,20.849,287000.0
2007-02-23 13:00:00,34.46,34.65,34.44,34.64,315000.0,20.8611,20.9761,20.849,20.9701,315000.0
2007-02-23 13:30:00,34.63,34.67,34.58,34.63,434400.0,20.964,20.9882,20.9337,20.964,434400.0
2007-02-23 14:00:00,34.64,34.66,34.62,34.65,261700.0,20.9701,20.9822,20.958,20.9761,261700.0
2007-02-23 14:30:00,34.65,34.68,34.57,34.58,466800.0,20.9761,20.9943,20.9277,20.9337,466800.0
2007-02-23 15:00:00,34.58,34.81,34.57,34.8,440200.0,20.9337,21.073,20.9277,21.0669,440200.0
2007-02-23 15:30:00,34.81,34.83,34.62,34.66,525500.0,21.073,21.0851,20.958,20.9822,525500.0
2007-02-26 09:30:00,34.71,34.93,34.52,34.57,305800.0,21.0124,21.1456,20.8974,20.9277,305800.0
2007-02-26 10:00:00,34.56,34.57,34.42,34.57,233000.0,20.9216,20.9277,20.8369,20.9277,233000.0
2007-02-26 10:30:00,34.56,34.6,34.42,34.52,308900.0,20.9216,20.9459,20.8369,20.8974,308900.0
2007-02-26 11:00:00,34.52,34.52,34.45,34.45,241200.0,20.8974,20.8974,20.855,20.855,241200.0
2007-02-26 11:30:00,34.45,34.64,34.45,34.6,385000.0,20.855,20.9701,20.855,20.9459,385000.0
2007-02-26 12:00:00,34.6,34.6,34.43,34.44,197100.0,20.9459,20.9459,20.8429,20.849,197100.0
2007-02-26 12:30:00,34.43,34.45,34.29,34.3,215600.0,20.8429,20.855,20.7582,20.7642,215600.0
2007-02-26 13:00:00,34.3,34.42,34.3,34.41,144900.0,20.7642,20.8369,20.7642,20.8308,144900.0
2007-02-26 13:30:00,34.42,34.46,34.38,34.42,208700.0,20.8369,20.8611,20.8127,20.8369,208700.0
2007-02-26 14:00:00,34.41,34.44,34.35,34.41,188200.0,20.8308,20.849,20.7945,20.8308,188200.0
2007-02-26 14:30:00,34.42,34.5,34.37,34.49,272900.0,20.8369,20.8853,20.8066,20.8793,272900.0
2007-02-26 15:00:00,34.49,34.53,34.44,34.48,323800.0,20.8793,20.9035,20.849,20.8732,323800.0
2007-02-26 15:30:00,34.49,34.6,34.45,34.55,520500.0,20.8793,20.9459,20.855,20.9156,520500.0
2007-02-27 09:30:00,34.52,34.52,34.2,34.39,366700.0,20.8974,20.8974,20.7037,20.8187,366700.0
2007-02-27 10:00:00,34.39,34.42,34.25,34.26,285800.0,20.8187,20.8369,20.734,20.74,285800.0
2007-02-27 10:30:00,34.25,34.31,34.09,34.1,344200.0,20.734,20.7703,20.6371,20.6432,344200.0
2007-02-27 11:00:00,34.1,34.11,34.0,34.03,304200.0,20.6432,20.6492,20.5826,20.6008,304200.0
2007-02-27 11:30:00,34.02,34.09,34.02,34.06,224800.0,20.5947,20.6371,20.5947,20.619,224800.0
2007-02-27 12:00:00,34.06,34.07,34.0,34.04,243200.0,20.619,20.625,20.5826,20.6068,243200.0
2007-02-27 12:30:00,34.04,34.07,34.0,34.07,260700.0,20.6068,20.625,20.5826,20.625,260700.0
2007-02-27 13:00:00,34.06,34.07,33.85,33.92,270600.0,20.619,20.625,20.4918,20.5342,270600.0
2007-02-27 13:30:00,33.92,34.06,33.91,34.0,312800.0,20.5342,20.619,20.5281,20.5826,312800.0
2007-02-27 14:00:00,33.99,34.04,33.87,33.88,374800.0,20.5766,20.6068,20.5039,20.51,374800.0
2007-02-27 14:30:00,33.88,34.27,33.56,33.58,396300.0,20.51,20.7461,20.3163,20.3284,396300.0
2007-02-27 15:00:00,33.57,34.0,33.45,33.91,567200.0,20.3223,20.5826,20.2497,20.5281,567200.0
2007-02-27 15:30:00,33.9,33.92,33.66,33.82,723900.0,20.5221,20.5342,20.3768,20.4737,723900.0
2007-02-28 09:30:00,33.83,34.0,33.75,33.93,483400.0,20.4797,20.5826,20.4313,20.5403,483400.0
2007-02-28 10:00:00,33.93,34.0,33.76,33.97,507300.0,20.5403,20.5826,20.4373,20.5645,507300.0
2007-02-28 10:30:00,33.97,34.0,33.83,33.9,609600.0,20.5645,20.5826,20.4797,20.5221,609600.0
2007-02-28 11:00:00,33.91,33.98,33.84,33.92,256000.0,20.5281,20.5705,20.4858,20.5342,256000.0
2007-02-28 11:30:00,33.92,34.02,33.88,33.95,409000.0,20.5342,20.5947,20.51,20.5524,409000.0
2007-02-28 12:00:00,33.95,34.07,33.84,34.02,368000.0,20.5524,20.625,20.4858,20.5947,368000.0
2007-02-28 12:30:00,34.02,34.08,33.93,34.05,423400.0,20.5947,20.6311,20.5403,20.6129,423400.0
2007-02-28 13:00:00,34.05,34.19,33.93,34.0,706700.0,20.6129,20.6977,20.5403,20.5826,706700.0
2007-02-28 13:30:00,34.01,34.01,33.9,33.92,214300.0,20.5887,20.5887,20.5221,20.5342,214300.0
2007-02-28 14:00:00,33.92,34.0,33.92,33.94,165000.0,20.5342,20.5826,20.5342,20.5463,165000.0
2007-02-28 14:30:00,33.94,33.98,33.92,33.97,203800.0,20.5463,20.5705,20.5342,20.5645,203800.0
2007-02-28 15:00:00,33.98,34.18,33.97,34.13,313200.0,20.5705,20.6916,20.5645,20.6613,313200.0
2007-02-28 15:30:00,34.13,34.14,34.01,34.04,362700.0,20.6613,20.6674,20.5887,20.6068,362700.0
2007-03-01 09:30:00,33.86,33.86,33.5,33.66,436500.0,20.4979,20.4979,20.2799,20.3768,436500.0
2007-03-01 10:00:00,33.67,34.0,33.58,33.86,352200.0,20.3829,20.5826,20.3284,20.4979,352200.0
2007-03-01 10:30:00,33.84,34.05,33.76,33.93,258400.0,20.4858,20.6129,20.4373,20.5403,258400.0
2007-03-01 11:00:00,33.94,34.04,33.85,33.93,342900.0,20.5463,20.6068,20.4918,20.5403,342900.0
2007-03-01 11:30:00,33.93,34.04,33.9,33.9,348000.0,20.5403,20.6068,20.5221,20.5221,348000.0
2007-03-01 12:00:00,33.91,34.0,33.85,33.88,193900.0,20.5281,20.5826,20.4918,20.51,193900.0
2007-03-01 12:30:00,33.88,33.95,33.85,33.89,143400.0,20.51,20.5524,20.4918,20.516,143400.0
2007-03-01 13:00:00,33.88,33.9,33.85,33.85,106100.0,20.51,20.5221,20.4918,20.4918,106100.0
2007-03-01 13:30:00,33.85,33.89,33.82,33.89,161800.0,20.4918,20.516,20.4737,20.516,161800.0
2007-03-01 14:00:00,33.89,33.97,33.88,33.88,231000.0,20.516,20.5645,20.51,20.51,231000.0
2007-03-01 14:30:00,33.88,33.92,33.87,33.89,183700.0,20.51,20.5342,20.5039,20.516,183700.0
2007-03-01 15:00:00,33.89,33.9,33.76,33.77,294400.0,20.516,20.5221,20.4373,20.4434,294400.0
2007-03-01 15:30:00,33.76,33.81,33.71,33.72,270400.0,20.4373,20.4676,20.4071,20.4131,270400.0
2007-03-02 09:30:00,33.75,33.75,33.55,33.66,284600.0,20.4313,20.4313,20.3102,20.3768,284600.0
2007-03-02 10:00:00,33.65,33.8,33.63,33.67,201700.0,20.3708,20.4616,20.3586,20.3829,201700.0
2007-03-02 10:30:00,33.68,33.82,33.66,33.81,162500.0,20.3889,20.4737,20.3768,20.4676,162500.0
2007-03-02 11:00:00,33.81,33.81,33.73,33.76,113800.0,20.4676,20.4676,20.4192,20.4373,113800.0
2007-03-02 11:30:00,33.77,33.77,33.74,33.75,135100.0,20.4434,20.4434,20.4252,20.4313,135100.0
2007-03-02 12:00:00,33.75,33.76,33.71,33.71,143600.0,20.4313,20.4373,20.4071,20.4071,143600.0
2007-03-02 12:30:00,33.71,33.72,33.67,33.69,161500.0,20.4071,20.4131,20.3829,20.395,161500.0
2007-03-02 13:00:00,33.68,33.71,33.65,33.66,160100.0,20.3889,20.4071,20.3708,20.3768,160100.0
2007-03-02 13:30:00,33.66,33.7,33.6,33.61,232300.0,20.3768,20.401,20.3405,20.3465,232300.0
2007-03-02 14:00:00,33.61,33.62,33.56,33.59,146700.0,20.3465,20.3526,20.3163,20.3344,146700.0
2007-03-02 14:30:00,33.6,33.72,33.59,33.66,180500.0,20.3405,20.4131,20.3344,20.3768,180500.0
2007-03-02 15:00:00,33.66,33.69,33.64,33.65,174800.0,20.3768,20.395,20.3647,20.3708,174800.0
2007-03-02 15:30:00,33.66,33.66,33.38,33.39,430000.0,20.3768,20.3768,20.2073,20.2134,430000.0
2007-03-05 09:30:00,33.26,33.6,33.05,33.08,426800.0,20.1347,20.3405,20.0075,20.0257,426800.0
2007-03-05 10:00:00,33.08,33.16,33.01,33.04,445700.0,20.0257,20.0741,19.9833,20.0015,445700.0
2007-03-05 10:30:00,33.04,33.12,32.92,33.12,370000.0,20.0015,20.0499,19.9288,20.0499,370000.0
2007-03-05 11:00:00,33.12,33.62,33.08,33.43,597000.0,20.0499,20.3526,20.0257,20.2376,597000.0
2007-03-05 11:30:00,33.42,33.43,33.18,33.18,332100.0,20.2315,20.2376,20.0862,20.0862,332100.0
2007-03-05 12:00:00,33.17,33.31,33.1,33.29,152700.0,20.0802,20.1649,20.0378,20.1528,152700.0
2007-03-05 12:30:00,33.29,33.4,33.27,33.39,304600.0,20.1528,20.2194,20.1407,20.2134,304600.0
2007-03-05 13:00:00,33.39,33.48,33.37,33.43,469900.0,20.2134,20.2678,20.2012,20.2376,469900.0
2007-03-05 13:30:00,33.43,33.57,33.42,33.51,237900.0,20.2376,20.3223,20.2315,20.286,237900.0
2007-03-05 14:00:00,33.5,33.6,33.5,33.54,213800.0,20.2799,20.3405,20.2799,20.3042,213800.0
2007-03-05 14:30:00,33.54,33.6,33.54,33.6,201900.0,20.3042,20.3405,20.3042,20.3405,201900.0
2007-03-05 15:00:00,33.6,33.62,33.42,33.56,285100.0,20.3405,20.3526,20.2315,20.3163,285100.0
2007-03-05 15:30:00,33.56,33.57,33.36,33.39,479300.0,20.3163,20.3223,20.1952,20.2134,479300.0
2007-03-06 09:30:00,33.75,33.78,33.46,33.63,324300.0,20.4313,20.4495,20.2557,20.3586,324300.0
2007-03-06 10:00:00,33.63,33.68,33.45,33.67,328400.0,20.3586,20.3889,20.2497,20.3829,328400.0
2007-03-06 10:30:00,33.66,33.7,33.5,33.54,253600.0,20.3768,20.401,20.2799,20.3042,253600.0
2007-03-06 11:00:00,33.54,33.6,33.52,33.6,106300.0,20.3042,20.3405,20.2921,20.3405,106300.0
2007-03-06 11:30:00,33.61,33.66,33.53,33.66,201700.0,20.3465,20.3768,20.2981,20.3768,201700.0
2007-03-06 12:00:00,33.66,33.67,33.56,33.63,185300.0,20.3768,20.3829,20.3163,20.3586,185300.0
2007-03-06 12:30:00,33.62,33.69,33.6,33.6,140500.0,20.3526,20.395,20.3405,20.3405,140500.0
2007-03-06 13:00:00,33.61,33.67,33.6,33.64,140300.0,20.3465,20.3829,20.3405,20.3647,140300.0
2007-03-06 13:30:00,33.63,33.75,33.63,33.69,187800.0,20.3586,20.4313,20.3586,20.395,187800.0
2007-03-06 14:00:00,33.7,33.75,33.65,33.67,237200.0,20.401,20.4313,20.3708,20.3829,237200.0
2007-03-06 14:30:00,33.67,33.91,33.65,33.9,266300.0,20.3829,20.5281,20.3708,20.5221,266300.0
2007-03-06 15:00:00,33.9,33.93,33.74,33.8,318800.0,20.5221,20.5403,20.4252,20.4616,318800.0
2007-03-06 15:30:00,33.81,33.88,33.72,33.77,423900.0,20.4676,20.51,20.4131,20.4434,423900.0
2007-03-07 09:30:00,33.81,33.97,33.61,33.96,289500.0,20.4676,20.5645,20.3465,20.5584,289500.0
2007-03-07 10:00:00,33.96,34.18,33.95,34.16,353300.0,20.5584,20.6916,20.5524,20.6795,353300.0
2007-03-07 10:30:00,34.17,34.33,34.09,34.1,494700.0,20.6855,20.7824,20.6371,20.6432,494700.0
2007-03-07 11:00:00,34.11,34.12,34.04,34.05,533600.0,20.6492,20.6553,20.6068,20.6129,533600.0
2007-03-07 11:30:00,34.06,34.07,33.97,34.0,320400.0,20.619,20.625,20.5645,20.5826,320400.0
2007-03-07 12:00:00,34.01,34.01,33.9,33.94,291300.0,20.5887,20.5887,20.5221,20.5463,291300.0
2007-03-07 12:30:00,33.95,34.0,33.89,33.94,285700.0,20.5524,20.5826,20.516,20.5463,285700.0
2007-03-07 13:00:00,33.94,34.0,33.9,33.95,225400.0,20.5463,20.5826,20.5221,20.5524,225400.0
2007-03-07 13:30:00,33.95,33.97,33.89,33.89,132000.0,20.5524,20.5645,20.516,20.516,132000.0
2007-03-07 14:00:00,33.89,33.98,33.84,33.86,235900.0,20.516,20.5705,20.4858,20.4979,235900.0
2007-03-07 14:30:00,33.86,33.93,33.8,33.8,180500.0,20.4979,20.5403,20.4616,20.4616,180500.0
2007-03-07 15:00:00,33.81,33.96,33.8,33.94,350900.0,20.4676,20.5584,20.4616,20.5463,350900.0
2007-03-07 15:30:00,33.93,33.94,33.73,33.76,468600.0,20.5403,20.5463,20.4192,20.4373,468600.0
2007-03-08 09:30:00,33.88,34.47,33.81,33.81,277100.0,20.6554,21.0152,20.6128,20.6128,277100.0
2007-03-08 10:00:00,33.8,33.9,33.79,33.88,374500.0,20.6067,20.6676,20.6006,20.6554,374500.0
2007-03-08 10:30:00,33.89,33.95,33.82,33.94,276500.0,20.6615,20.6981,20.6189,20.692,276500.0
2007-03-08 11:00:00,33.94,34.07,33.94,34.04,389100.0,20.692,20.7713,20.692,20.753,389100.0
2007-03-08 11:30:00,34.04,34.06,33.98,34.0,167900.0,20.753,20.7652,20.7164,20.7286,167900.0
2007-03-08 12:00:00,33.98,34.06,33.96,34.04,264900.0,20.7164,20.7652,20.7042,20.753,264900.0
2007-03-08 12:30:00,34.04,34.04,33.95,33.96,263600.0,20.753,20.753,20.6981,20.7042,263600.0
2007-03-08 13:00:00,33.95,34.0,33.95,34.0,168600.0,20.6981,20.7286,20.6981,20.7286,168600.0
2007-03-08 13:30:00,33.99,34.0,33.94,33.94,259700.0,20.7225,20.7286,20.692,20.692,259700.0
2007-03-08 14:00:00,33.94,33.95,33.92,33.94,200800.0,20.692,20.6981,20.6798,20.692,200800.0
2007-03-08 14:30:00,33.94,33.95,33.84,33.94,236800.0,20.692,20.6981,20.6311,20.692,236800.0
2007-03-08 15:00:00,33.94,33.97,33.91,33.92,244100.0,20.692,20.7103,20.6737,20.6798,244100.0
2007-03-08 15:30:00,33.91,33.93,33.77,33.83,442200.0,20.6737,20.6859,20.5884,20.625,442200.0
2007-03-09 09:30:00,34.05,34.3,33.96,34.03,678800.0,20.7591,20.9115,20.7042,20.7469,678800.0
2007-03-09 10:00:00,34.01,34.18,33.88,34.17,278000.0,20.7347,20.8383,20.6554,20.8323,278000.0
2007-03-09 10:30:00,34.16,34.25,34.07,34.24,359700.0,20.8262,20.881,20.7713,20.8749,359700.0
2007-03-09 11:00:00,34.24,34.24,34.1,34.1,245400.0,20.8749,20.8749,20.7896,20.7896,245400.0
2007-03-09 11:30:00,34.1,34.15,33.98,34.01,281900.0,20.7896,20.8201,20.7164,20.7347,281900.0
2007-03-09 12:00:00,34.0,34.12,34.0,34.08,110000.0,20.7286,20.8018,20.7286,20.7774,110000.0
2007-03-09 12:30:00,34.07,34.09,33.9,33.94,206300.0,20.7713,20.7835,20.6676,20.692,206300.0
2007-03-09 13:00:00,33.92,34.02,33.92,34.01,165000.0,20.6798,20.7408,20.6798,20.7347,165000.0
2007-03-09 13:30:00,34.0,34.07,33.93,34.02,175300.0,20.7286,20.7713,20.6859,20.7408,175300.0
2007-03-09 14:00:00,34.02,34.03,33.9,34.03,177900.0,20.7408,20.7469,20.6676,20.7469,177900.0
2007-03-09 14:30:00,34.03,34.07,33.95,34.03,209000.0,20.7469,20.7713,20.6981,20.7469,209000.0
2007-03-09 15:00:00,34.03,34.09,33.99,34.06,242100.0,20.7469,20.7835,20.7225,20.7652,242100.0
2007-03-09 15:30:00,34.06,34.07,33.91,33.94,373100.0,20.7652,20.7713,20.6737,20.692,373100.0
2007-03-12 09:30:00,33.95,34.25,33.47,33.56,331100.0,20.6981,20.881,20.4055,20.4604,331100.0
2007-03-12 10:00:00,33.56,33.63,33.51,33.52,272200.0,20.4604,20.503,20.4299,20.436,272200.0
2007-03-12 10:30:00,33.52,33.53,33.3,33.46,288500.0,20.436,20.4421,20.3018,20.3994,288500.0
2007-03-12 11:00:00,33.47,33.47,33.37,33.43,190300.0,20.4055,20.4055,20.3445,20.3811,190300.0
2007-03-12 11:30:00,33.43,33.65,33.43,33.54,231600.0,20.3811,20.5152,20.3811,20.4482,231600.0
2007-03-12 12:00:00,33.54,33.62,33.54,33.6,199200.0,20.4482,20.4969,20.4482,20.4847,199200.0
2007-03-12 12:30:00,33.61,33.77,33.61,33.66,317400.0,20.4908,20.5884,20.4908,20.5213,317400.0
2007-03-12 13:00:00,33.67,33.69,33.57,33.61,231600.0,20.5274,20.5396,20.4665,20.4908,231600.0
2007-03-12 13:30:00,33.62,33.63,33.49,33.62,187400.0,20.4969,20.503,20.4177,20.4969,187400.0
2007-03-12 14:00:00,33.62,33.71,33.5,33.68,214000.0,20.4969,20.5518,20.4238,20.5335,214000.0
2007-03-12 14:30:00,33.7,33.75,33.62,33.74,235600.0,20.5457,20.5762,20.4969,20.5701,235600.0
2007-03-12 15:00:00,33.75,33.76,33.66,33.7,193500.0,20.5762,20.5823,20.5213,20.5457,193500.0
2007-03-12 15:30:00,33.7,33.78,33.65,33.73,406000.0,20.5457,20.5945,20.5152,20.564,406000.0
2007-03-13 09:30:00,33.51,33.68,33.43,33.68,236800.0,20.4299,20.5335,20.3811,20.5335,236800.0
2007-03-13 10:00:00,33.68,33.74,33.63,33.68,354600.0,20.5335,20.5701,20.503,20.5335,354600.0
2007-03-13 10:30:00,33.68,33.71,33.62,33.65,296000.0,20.5335,20.5518,20.4969,20.5152,296000.0
2007-03-13 11:00:00,33.66,33.67,33.48,33.5,237100.0,20.5213,20.5274,20.4116,20.4238,237100.0
2007-03-13 11:30:00,33.5,33.58,33.49,33.52,118400.0,20.4238,20.4725,20.4177,20.436,118400.0
2007-03-13 12:00:00,33.51,33.61,33.41,33.41,136500.0,20.4299,20.4908,20.3689,20.3689,136500.0
2007-03-13 12:30:00,33.41,33.52,33.36,33.43,148200.0,20.3689,20.436,20.3384,20.3811,148200.0
2007-03-13 13:00:00,33.43,33.45,33.34,33.34,107800.0,20.3811,20.3933,20.3262,20.3262,107800.0
2007-03-13 13:30:00,33.35,33.36,33.16,33.24,230900.0,20.3323,20.3384,20.2165,20.2653,230900.0
2007-03-13 14:00:00,33.23,33.25,33.05,33.1,194500.0,20.2592,20.2714,20.1494,20.1799,194500.0
2007-03-13 14:30:00,33.1,33.18,33.04,33.04,168000.0,20.1799,20.2287,20.1433,20.1433,168000.0
2007-03-13 15:00:00,33.05,33.05,32.85,32.98,640000.0,20.1494,20.1494,20.0275,20.1068,640000.0
2007-03-13 15:30:00,32.98,32.99,32.8,32.86,508600.0,20.1068,20.1128,19.997,20.0336,508600.0
2007-03-14 09:30:00,32.9,33.07,32.78,32.92,644900.0,20.058,20.1616,19.9848,20.0702,644900.0
2007-03-14 10:00:00,32.91,32.92,32.63,32.67,370000.0,20.0641,20.0702,19.8934,19.9178,370000.0
2007-03-14 10:30:00,32.68,32.92,32.67,32.87,236200.0,19.9239,20.0702,19.9178,20.0397,236200.0
2007-03-14 11:00:00,32.87,32.9,32.77,32.85,176600.0,20.0397,20.058,19.9787,20.0275,176600.0
2007-03-14 11:30:00,32.85,32.94,32.78,32.89,318800.0,20.0275,20.0824,19.9848,20.0519,318800.0
2007-03-14 12:00:00,32.89,32.89,32.56,32.61,295200.0,20.0519,20.0519,19.8507,19.8812,295200.0
2007-03-14 12:30:00,32.61,32.78,32.61,32.73,231700.0,19.8812,19.9848,19.8812,19.9543,231700.0
2007-03-14 13:00:00,32.73,33.05,32.7,33.0,384700.0,19.9543,20.1494,19.936,20.1189,384700.0
2007-03-14 13:30:00,33.01,33.22,33.0,33.1,409100.0,20.125,20.2531,20.1189,20.1799,409100.0
2007-03-14 14:00:00,33.1,33.14,32.98,33.11,388800.0,20.1799,20.2043,20.1068,20.186,388800.0
2007-03-14 14:30:00,33.11,33.31,33.1,33.21,339000.0,20.186,20.3079,20.1799,20.247,339000.0
2007-03-14 15:00:00,33.22,33.31,33.17,33.28,344500.0,20.2531,20.3079,20.2226,20.2896,344500.0
2007-03-14 15:30:00,33.28,33.38,33.21,33.38,414400.0,20.2896,20.3506,20.247,20.3506,414400.0
2007-03-15 09:30:00,33.23,33.41,33.03,33.4,239400.0,20.2592,20.3689,20.1372,20.3628,239400.0
2007-03-15 10:00:00,33.41,33.41,33.24,33.32,149200.0,20.3689,20.3689,20.2653,20.314,149200.0
2007-03-15 10:30:00,33.32,33.34,33.23,33.33,344400.0,20.314,20.3262,20.2592,20.3201,344400.0
2007-03-15 11:00:00,33.33,33.37,33.3,33.36,185200.0,20.3201,20.3445,20.3018,20.3384,185200.0
2007-03-15 11:30:00,33.36,33.48,33.36,33.47,354800.0,20.3384,20.4116,20.3384,20.4055,354800.0
2007-03-15 12:00:00,33.48,33.58,33.46,33.56,290000.0,20.4116,20.4725,20.3994,20.4604,290000.0
2007-03-15 12:30:00,33.57,33.65,33.51,33.52,193200.0,20.4665,20.5152,20.4299,20.436,193200.0
2007-03-15 13:00:00,33.53,33.64,33.52,33.62,166900.0,20.4421,20.5091,20.436,20.4969,166900.0
2007-03-15 13:30:00,33.62,33.69,33.52,33.63,285000.0,20.4969,20.5396,20.436,20.503,285000.0
2007-03-15 14:00:00,33.64,33.77,33.6,33.69,455200.0,20.5091,20.5884,20.4847,20.5396,455200.0
2007-03-15 14:30:00,33.69,33.74,33.64,33.68,223900.0,20.5396,20.5701,20.5091,20.5335,223900.0
2007-03-15 15:00:00,33.68,33.68,33.54,33.55,257400.0,20.5335,20.5335,20.4482,20.4543,257400.0
2007-03-15 15:30:00,33.55,33.66,33.54,33.6,244800.0,20.4543,20.5213,20.4482,20.4847,244800.0
2007-03-16 09:30:00,33.6,33.6,33.25,33.49,921800.0,20.4847,20.4847,20.2714,20.4177,921800.0
2007-03-16 10:00:00,33.49,33.52,33.39,33.48,367200.0,20.4177,20.436,20.3567,20.4116,367200.0
2007-03-16 10:30:00,33.47,33.62,33.46,33.6,204700.0,20.4055,20.4969,20.3994,20.4847,204700.0
2007-03-16 11:00:00,33.61,33.61,33.35,33.36,198300.0,20.4908,20.4908,20.3323,20.3384,198300.0
2007-03-16 11:30:00,33.37,33.54,33.31,33.51,162000.0,20.3445,20.4482,20.3079,20.4299,162000.0
2007-03-16 12:00:00,33.52,33.54,33.48,33.49,125000.0,20.436,20.4482,20.4116,20.4177,125000.0
2007-03-16 12:30:00,33.49,33.5,33.45,33.46,105600.0,20.4177,20.4238,20.3933,20.3994,105600.0
2007-03-16 13:00:00,33.46,33.6,33.46,33.58,234600.0,20.3994,20.4847,20.3994,20.4725,234600.0
2007-03-16 13:30:00,33.58,33.66,33.56,33.64,277100.0,20.4725,20.5213,20.4604,20.5091,277100.0
2007-03-16 14:00:00,33.64,33.66,33.53,33.57,263100.0,20.5091,20.5213,20.4421,20.4665,263100.0
2007-03-16 14:30:00,33.56,33.58,33.49,33.5,294800.0,20.4604,20.4725,20.4177,20.4238,294800.0
2007-03-16 15:00:00,33.5,33.53,33.44,33.45,249100.0,20.4238,20.4421,20.3872,20.3933,249100.0
2007-03-16 15:30:00,33.45,33.55,33.44,33.48,299300.0,20.3933,20.4543,20.3872,20.4116,299300.0
2007-03-19 09:30:00,33.85,33.86,33.66,33.84,187700.0,20.6372,20.6433,20.5213,20.6311,187700.0
2007-03-19 10:00:00,33.84,33.95,33.81,33.9,160100.0,20.6311,20.6981,20.6128,20.6676,160100.0
2007-03-19 10:30:00,33.9,34.07,33.88,34.04,172100.0,20.6676,20.7713,20.6554,20.753,172100.0
2007-03-19 11:00:00,34.05,34.12,33.94,34.11,171500.0,20.7591,20.8018,20.692,20.7957,171500.0
2007-03-19 11:30:00,34.11,34.12,33.99,34.01,184100.0,20.7957,20.8018,20.7225,20.7347,184100.0
2007-03-19 12:00:00,34.01,34.02,33.96,34.0,153500.0,20.7347,20.7408,20.7042,20.7286,153500.0
2007-03-19 12:30:00,33.99,34.06,33.98,34.02,248300.0,20.7225,20.7652,20.7164,20.7408,248300.0
2007-03-19 13:00:00,34.03,34.03,33.96,33.99,122500.0,20.7469,20.7469,20.7042,20.7225,122500.0
2007-03-19 13:30:00,33.99,34.06,33.98,33.98,165900.0,20.7225,20.7652,20.7164,20.7164,165900.0
2007-03-19 14:00:00,34.0,34.04,33.97,34.0,151100.0,20.7286,20.753,20.7103,20.7286,151100.0
2007-03-19 14:30:00,33.99,34.08,33.99,34.03,202100.0,20.7225,20.7774,20.7225,20.7469,202100.0
2007-03-19 15:00:00,34.03,34.08,33.98,34.0,259700.0,20.7469,20.7774,20.7164,20.7286,259700.0
2007-03-19 15:30:00,34.0,34.05,33.97,34.02,276800.0,20.7286,20.7591,20.7103,20.7408,276800.0
2007-03-20 09:30:00,34.1,34.11,33.92,34.02,251000.0,20.7896,20.7957,20.6798,20.7408,251000.0
2007-03-20 10:00:00,34.02,34.05,33.89,34.0,188800.0,20.7408,20.7591,20.6615,20.7286,188800.0
2007-03-20 10:30:00,33.99,34.0,33.92,34.0,96100.0,20.7225,20.7286,20.6798,20.7286,96100.0
2007-03-20 11:00:00,33.99,34.02,33.96,33.99,185300.0,20.7225,20.7408,20.7042,20.7225,185300.0
2007-03-20 11:30:00,33.99,34.0,33.96,34.0,108900.0,20.7225,20.7286,20.7042,20.7286,108900.0
2007-03-20 12:00:00,33.99,34.08,33.95,34.08,120900.0,20.7225,20.7774,20.6981,20.7774,120900.0
2007-03-20 12:30:00,34.1,34.15,34.01,34.1,384200.0,20.7896,20.8201,20.7347,20.7896,384200.0
2007-03-20 13:00:00,34.1,34.12,34.02,34.06,329700.0,20.7896,20.8018,20.7408,20.7652,329700.0
2007-03-20 13:30:00,34.06,34.08,33.95,33.96,318600.0,20.7652,20.7774,20.6981,20.7042,318600.0
2007-03-20 14:00:00,33.96,34.02,33.96,33.99,151700.0,20.7042,20.7408,20.7042,20.7225,151700.0
2007-03-20 14:30:00,33.99,34.0,33.98,33.99,117500.0,20.7225,20.7286,20.7164,20.7225,117500.0
2007-03-20 15:00:00,33.99,34.09,33.98,34.02,286800.0,20.7225,20.7835,20.7164,20.7408,286800.0
2007-03-20 15:30:00,34.02,34.16,34.02,34.11,499400.0,20.7408,20.8262,20.7408,20.7957,499400.0
2007-03-21 09:30:00,34.2,34.35,34.0,34.14,469000.0,20.8505,20.942,20.7286,20.814,469000.0
2007-03-21 10:00:00,34.14,34.16,34.02,34.08,327700.0,20.814,20.8262,20.7408,20.7774,327700.0
2007-03-21 10:30:00,34.08,34.1,33.96,34.0,171600.0,20.7774,20.7896,20.7042,20.7286,171600.0
2007-03-21 11:00:00,34.01,34.02,33.95,33.95,191900.0,20.7347,20.7408,20.6981,20.6981,191900.0
2007-03-21 11:30:00,33.95,34.0,33.9,33.98,150800.0,20.6981,20.7286,20.6676,20.7164,150800.0
2007-03-21 12:00:00,33.99,34.07,33.94,34.07,392300.0,20.7225,20.7713,20.692,20.7713,392300.0
2007-03-21 12:30:00,34.07,34.07,34.03,34.04,221700.0,20.7713,20.7713,20.7469,20.753,221700.0
2007-03-21 13:00:00,34.04,34.06,34.01,34.04,226800.0,20.753,20.7652,20.7347,20.753,226800.0
2007-03-21 13:30:00,34.04,34.07,34.01,34.05,333200.0,20.753,20.7713,20.7347,20.7591,333200.0
2007-03-21 14:00:00,34.05,34.27,34.03,34.23,399400.0,20.7591,20.8932,20.7469,20.8688,399400.0
2007-03-21 14:30:00,34.23,34.4,34.22,34.36,503000.0,20.8688,20.9725,20.8627,20.9481,503000.0
2007-03-21 15:00:00,34.37,34.46,34.23,34.35,272400.0,20.9542,21.0091,20.8688,20.942,272400.0
2007-03-21 15:30:00,34.34,34.5,34.34,34.41,317000.0,20.9359,21.0334,20.9359,20.9786,317000.0
2007-03-22 09:30:00,33.55,34.49,33.55,34.32,424500.0,20.4543,21.0273,20.4543,20.9237,424500.0
2007-03-22 10:00:00,34.31,34.4,34.29,34.33,177700.0,20.9176,20.9725,20.9054,20.9298,177700.0
2007-03-22 10:30:00,34.32,34.44,34.27,34.41,305100.0,20.9237,20.9969,20.8932,20.9786,305100.0
2007-03-22 11:00:00,34.4,34.42,34.37,34.4,248800.0,20.9725,20.9847,20.9542,20.9725,248800.0
2007-03-22 11:30:00,34.4,34.44,34.37,34.4,201900.0,20.9725,20.9969,20.9542,20.9725,201900.0
2007-03-22 12:00:00,34.41,34.41,34.38,34.4,162600.0,20.9786,20.9786,20.9603,20.9725,162600.0
2007-03-22 12:30:00,34.4,34.4,34.38,34.38,181500.0,20.9725,20.9725,20.9603,20.9603,181500.0
2007-03-22 13:00:00,34.38,34.4,34.34,34.4,204100.0,20.9603,20.9725,20.9359,20.9725,204100.0
2007-03-22 13:30:00,34.4,34.43,34.3,34.36,327900.0,20.9725,20.9908,20.9115,20.9481,327900.0
2007-03-22 14:00:00,34.36,34.39,34.27,34.34,239000.0,20.9481,20.9664,20.8932,20.9359,239000.0
2007-03-22 14:30:00,34.34,34.39,34.32,34.36,221000.0,20.9359,20.9664,20.9237,20.9481,221000.0
2007-03-22 15:00:00,34.36,34.38,34.27,34.31,352900.0,20.9481,20.9603,20.8932,20.9176,352900.0
2007-03-22 15:30:00,34.31,34.37,34.28,34.34,429600.0,20.9176,20.9542,20.8993,20.9359,429600.0
2007-03-23 09:30:00,34.4,34.5,34.29,34.4,232600.0,20.9725,21.0334,20.9054,20.9725,232600.0
2007-03-23 10:00:00,34.4,34.65,34.4,34.61,386900.0,20.9725,21.1249,20.9725,21.1005,386900.0
2007-03-23 10:30:00,34.61,34.81,34.56,34.79,234300.0,21.1005,21.2224,21.07,21.2102,234300.0
2007-03-23 11:00:00,34.79,34.87,34.74,34.75,240200.0,21.2102,21.259,21.1798,21.1859,240200.0
2007-03-23 11:30:00,34.75,34.76,34.67,34.71,214600.0,21.1859,21.192,21.1371,21.1615,214600.0
2007-03-23 12:00:00,34.72,34.95,34.71,34.93,404200.0,21.1676,21.3078,21.1615,21.2956,404200.0
2007-03-23 12:30:00,34.93,34.98,34.89,34.97,275000.0,21.2956,21.3261,21.2712,21.32,275000.0
2007-03-23 13:00:00,34.97,34.99,34.87,34.9,528400.0,21.32,21.3322,21.259,21.2773,528400.0
2007-03-23 13:30:00,34.9,34.94,34.86,34.9,234200.0,21.2773,21.3017,21.2529,21.2773,234200.0
2007-03-23 14:00:00,34.9,34.93,34.9,34.9,183800.0,21.2773,21.2956,21.2773,21.2773,183800.0
2007-03-23 14:30:00,34.9,34.91,34.89,34.91,194000.0,21.2773,21.2834,21.2712,21.2834,194000.0
2007-03-23 15:00:00,34.9,34.98,34.9,34.97,281800.0,21.2773,21.3261,21.2773,21.32,281800.0
2007-03-23 15:30:00,34.97,34.97,34.89,34.91,413000.0,21.32,21.32,21.2712,21.2834,413000.0
2007-03-26 09:30:00,34.93,35.0,34.85,34.98,471300.0,21.2956,21.3383,21.2468,21.3261,471300.0
2007-03-26 10:00:00,34.98,34.98,34.64,34.68,412600.0,21.3261,21.3261,21.1188,21.1432,412600.0
2007-03-26 10:30:00,34.68,34.95,34.63,34.94,171400.0,21.1432,21.3078,21.1127,21.3017,171400.0
2007-03-26 11:00:00,34.94,34.96,34.77,34.88,467100.0,21.3017,21.3139,21.1981,21.2651,467100.0
2007-03-26 11:30:00,34.88,34.97,34.83,34.91,221200.0,21.2651,21.32,21.2346,21.2834,221200.0
2007-03-26 12:00:00,34.9,34.93,34.8,34.87,119200.0,21.2773,21.2956,21.2163,21.259,119200.0
2007-03-26 12:30:00,34.86,34.93,34.84,34.88,133500.0,21.2529,21.2956,21.2407,21.2651,133500.0
2007-03-26 13:00:00,34.89,34.9,34.85,34.89,161300.0,21.2712,21.2773,21.2468,21.2712,161300.0
2007-03-26 13:30:00,34.89,34.96,34.88,34.93,168000.0,21.2712,21.3139,21.2651,21.2956,168000.0
2007-03-26 14:00:00,34.94,34.99,34.93,34.96,283100.0,21.3017,21.3322,21.2956,21.3139,283100.0
2007-03-26 14:30:00,34.96,35.06,34.94,35.06,439100.0,21.3139,21.3749,21.3017,21.3749,439100.0
2007-03-26 15:00:00,35.07,35.11,34.94,35.08,381400.0,21.3809,21.4053,21.3017,21.387,381400.0
2007-03-26 15:30:00,35.08,35.19,35.07,35.18,515000.0,21.387,21.4541,21.3809,21.448,515000.0
2007-03-27 09:30:00,35.15,35.15,34.87,35.01,440900.0,21.4297,21.4297,21.259,21.3444,440900.0
2007-03-27 10:00:00,35.01,35.06,34.75,34.76,368000.0,21.3444,21.3749,21.1859,21.192,368000.0
2007-03-27 10:30:00,34.76,34.76,34.59,34.67,298900.0,21.192,21.192,21.0883,21.1371,298900.0
2007-03-27 11:00:00,34.66,34.71,34.54,34.56,241000.0,21.131,21.1615,21.0578,21.07,241000.0
2007-03-27 11:30:00,34.56,34.66,34.54,34.62,262700.0,21.07,21.131,21.0578,21.1066,262700.0
2007-03-27 12:00:00,34.63,34.64,34.56,34.62,167700.0,21.1127,21.1188,21.07,21.1066,167700.0
2007-03-27 12:30:00,34.63,34.71,34.57,34.59,280700.0,21.1127,21.1615,21.0761,21.0883,280700.0
2007-03-27 13:00:00,34.6,34.63,34.55,34.6,149900.0,21.0944,21.1127,21.0639,21.0944,149900.0
2007-03-27 13:30:00,34.59,34.61,34.55,34.57,126000.0,21.0883,21.1005,21.0639,21.0761,126000.0
2007-03-27 14:00:00,34.55,34.57,34.49,34.5,216300.0,21.0639,21.0761,21.0273,21.0334,216300.0
2007-03-27 14:30:00,34.5,34.5,34.43,34.44,207500.0,21.0334,21.0334,20.9908,20.9969,207500.0
2007-03-27 15:00:00,34.44,34.58,34.44,34.57,372700.0,20.9969,21.0822,20.9969,21.0761,372700.0
2007-03-27 15:30:00,34.56,34.57,34.49,34.5,424100.0,21.07,21.0761,21.0273,21.0334,424100.0
2007-03-28 09:30:00,34.51,34.55,34.32,34.37,230900.0,21.0395,21.0639,20.9237,20.9542,230900.0
2007-03-28 10:00:00,34.36,34.52,34.36,34.45,104000.0,20.9481,21.0456,20.9481,21.003,104000.0
2007-03-28 10:30:00,34.45,34.45,34.05,34.3,269300.0,21.003,21.003,20.7591,20.9115,269300.0
2007-03-28 11:00:00,34.3,34.32,34.13,34.13,235800.0,20.9115,20.9237,20.8079,20.8079,235800.0
2007-03-28 11:30:00,34.14,34.23,34.14,34.2,154400.0,20.814,20.8688,20.814,20.8505,154400.0
2007-03-28 12:00:00,34.21,34.35,34.2,34.26,345500.0,20.8566,20.942,20.8505,20.8871,345500.0
2007-03-28 12:30:00,34.26,34.32,34.18,34.19,188900.0,20.8871,20.9237,20.8383,20.8444,188900.0
2007-03-28 13:00:00,34.19,34.19,34.08,34.12,210500.0,20.8444,20.8444,20.7774,20.8018,210500.0
2007-03-28 13:30:00,34.13,34.22,34.09,34.21,159700.0,20.8079,20.8627,20.7835,20.8566,159700.0
2007-03-28 14:00:00,34.22,34.24,34.04,34.05,265400.0,20.8627,20.8749,20.753,20.7591,265400.0
2007-03-28 14:30:00,34.05,34.07,34.0,34.05,166800.0,20.7591,20.7713,20.7286,20.7591,166800.0
2007-03-28 15:00:00,34.05,34.18,34.01,34.15,281600.0,20.7591,20.8383,20.7347,20.8201,281600.0
2007-03-28 15:30:00,34.14,34.15,34.0,34.04,316000.0,20.814,20.8201,20.7286,20.753,316000.0
2007-03-29 09:30:00,34.2,34.47,34.13,34.17,240800.0,20.8505,21.0152,20.8079,20.8323,240800.0
2007-03-29 10:00:00,34.18,34.26,34.18,34.24,93200.0,20.8383,20.8871,20.8383,20.8749,93200.0
2007-03-29 10:30:00,34.24,34.35,34.21,34.27,172900.0,20.8749,20.942,20.8566,20.8932,172900.0
2007-03-29 11:00:00,34.27,34.38,34.23,34.32,259400.0,20.8932,20.9603,20.8688,20.9237,259400.0
2007-03-29 11:30:00,34.32,34.32,34.16,34.19,170100.0,20.9237,20.9237,20.8262,20.8444,170100.0
2007-03-29 12:00:00,34.2,34.3,34.15,34.15,150400.0,20.8505,20.9115,20.8201,20.8201,150400.0
2007-03-29 12:30:00,34.16,34.29,34.16,34.22,155100.0,20.8262,20.9054,20.8262,20.8627,155100.0
2007-03-29 13:00:00,34.22,34.28,34.19,34.28,280600.0,20.8627,20.8993,20.8444,20.8993,280600.0
2007-03-29 13:30:00,34.27,34.36,34.26,34.35,192800.0,20.8932,20.9481,20.8871,20.942,192800.0
2007-03-29 14:00:00,34.35,34.46,34.33,34.46,302700.0,20.942,21.0091,20.9298,21.0091,302700.0
2007-03-29 14:30:00,34.46,34.66,34.43,34.65,360900.0,21.0091,21.131,20.9908,21.1249,360900.0
2007-03-29 15:00:00,34.65,34.76,34.62,34.74,331100.0,21.1249,21.192,21.1066,21.1798,331100.0
2007-03-29 15:30:00,34.73,34.79,34.65,34.68,520200.0,21.1737,21.2102,21.1249,21.1432,520200.0
2007-03-30 09:30:00,34.84,35.0,34.55,34.78,188600.0,21.2407,21.3383,21.0639,21.2041,188600.0
2007-03-30 10:00:00,34.77,34.85,34.66,34.76,125700.0,21.1981,21.2468,21.131,21.192,125700.0
2007-03-30 10:30:00,34.76,34.79,34.7,34.73,117800.0,21.192,21.2102,21.1554,21.1737,117800.0
2007-03-30 11:00:00,34.72,34.73,34.52,34.53,100200.0,21.1676,21.1737,21.0456,21.0517,100200.0
2007-03-30 11:30:00,34.53,34.71,34.46,34.6,217200.0,21.0517,21.1615,21.0091,21.0944,217200.0
2007-03-30 12:00:00,34.59,34.6,34.5,34.58,161500.0,21.0883,21.0944,21.0334,21.0822,161500.0
2007-03-30 12:30:00,34.57,34.6,34.5,34.5,88200.0,21.0761,21.0944,21.0334,21.0334,88200.0
2007-03-30 13:00:00,34.5,34.53,34.49,34.52,80600.0,21.0334,21.0517,21.0273,21.0456,80600.0
2007-03-30 13:30:00,34.53,34.59,34.49,34.5,189900.0,21.0517,21.0883,21.0273,21.0334,189900.0
2007-03-30 14:00:00,34.5,34.51,34.49,34.49,113800.0,21.0334,21.0395,21.0273,21.0273,113800.0
2007-03-30 14:30:00,34.49,34.52,34.49,34.5,135900.0,21.0273,21.0456,21.0273,21.0334,135900.0
2007-03-30 15:00:00,34.5,34.5,34.44,34.44,152800.0,21.0334,21.0334,20.9969,20.9969,152800.0
2007-03-30 15:30:00,34.44,34.47,34.35,34.38,603600.0,20.9969,21.0152,20.942,20.9603,603600.0
2007-04-02 09:30:00,34.4,34.66,34.4,34.61,250200.0,20.9725,21.131,20.9725,21.1005,250200.0
2007-04-02 10:00:00,34.62,34.71,34.48,34.63,421600.0,21.1066,21.1615,21.0212,21.1127,421600.0
2007-04-02 10:30:00,34.63,34.65,34.51,34.63,276200.0,21.1127,21.1249,21.0395,21.1127,276200.0
2007-04-02 11:00:00,34.62,34.66,34.58,34.59,155700.0,21.1066,21.131,21.0822,21.0883,155700.0
2007-04-02 11:30:00,34.6,34.66,34.59,34.65,149800.0,21.0944,21.131,21.0883,21.1249,149800.0
2007-04-02 12:00:00,34.64,34.66,34.6,34.62,157300.0,21.1188,21.131,21.0944,21.1066,157300.0
2007-04-02 12:30:00,34.63,34.63,34.56,34.56,126000.0,21.1127,21.1127,21.07,21.07,126000.0
2007-04-02 13:00:00,34.56,34.6,34.52,34.58,162600.0,21.07,21.0944,21.0456,21.0822,162600.0
2007-04-02 13:30:00,34.57,34.6,34.53,34.54,137800.0,21.0761,21.0944,21.0517,21.0578,137800.0
2007-04-02 14:00:00,34.53,34.59,34.51,34.57,196200.0,21.0517,21.0883,21.0395,21.0761,196200.0
2007-04-02 14:30:00,34.58,34.61,34.57,34.57,160300.0,21.0822,21.1005,21.0761,21.0761,160300.0
2007-04-02 15:00:00,34.58,34.76,34.57,34.72,286600.0,21.0822,21.192,21.0761,21.1676,286600.0
2007-04-02 15:30:00,34.71,34.72,34.6,34.66,272800.0,21.1615,21.1676,21.0944,21.131,272800.0
2007-04-03 09:30:00,34.93,35.08,34.48,35.01,240900.0,21.2956,21.387,21.0212,21.3444,240900.0
2007-04-03 10:00:00,35.02,35.1,34.98,35.06,283600.0,21.3505,21.3992,21.3261,21.3749,283600.0
2007-04-03 10:30:00,35.06,35.13,35.03,35.07,313200.0,21.3749,21.4175,21.3566,21.3809,313200.0
2007-04-03 11:00:00,35.06,35.09,34.99,35.0,267700.0,21.3749,21.3931,21.3322,21.3383,267700.0
2007-04-03 11:30:00,35.01,35.14,35.0,35.13,115200.0,21.3444,21.4236,21.3383,21.4175,115200.0
2007-04-03 12:00:00,35.13,35.14,34.98,35.0,205400.0,21.4175,21.4236,21.3261,21.3383,205400.0
2007-04-03 12:30:00,35.01,35.05,34.99,35.04,97300.0,21.3444,21.3688,21.3322,21.3627,97300.0
2007-04-03 13:00:00,35.05,35.1,35.03,35.08,173500.0,21.3688,21.3992,21.3566,21.387,173500.0
2007-04-03 13:30:00,35.08,35.1,35.01,35.02,131600.0,21.387,21.3992,21.3444,21.3505,131600.0
2007-04-03 14:00:00,35.01,35.07,34.99,34.99,105400.0,21.3444,21.3809,21.3322,21.3322,105400.0
2007-04-03 14:30:00,35.0,35.0,34.98,34.99,105300.0,21.3383,21.3383,21.3261,21.3322,105300.0
2007-04-03 15:00:00,34.99,35.01,34.99,34.99,127100.0,21.3322,21.3444,21.3322,21.3322,127100.0
2007-04-03 15:30:00,34.99,35.03,34.99,35.02,319700.0,21.3322,21.3566,21.3322,21.3505,319700.0
2007-04-04 09:30:00,35.0,35.11,34.89,34.95,207500.0,21.3383,21.4053,21.2712,21.3078,207500.0
2007-04-04 10:00:00,34.95,34.96,34.86,34.89,174200.0,21.3078,21.3139,21.2529,21.2712,174200.0
2007-04-04 10:30:00,34.89,34.9,34.74,34.77,224800.0,21.2712,21.2773,21.1798,21.1981,224800.0
2007-04-04 11:00:00,34.76,34.84,34.73,34.75,179600.0,21.192,21.2407,21.1737,21.1859,179600.0
2007-04-04 11:30:00,34.75,34.76,34.7,34.74,112800.0,21.1859,21.192,21.1554,21.1798,112800.0
2007-04-04 12:00:00,34.73,34.81,34.73,34.81,108500.0,21.1737,21.2224,21.1737,21.2224,108500.0
2007-04-04 12:30:00,34.81,34.85,34.8,34.85,477700.0,21.2224,21.2468,21.2163,21.2468,477700.0
2007-04-04 13:00:00,34.85,34.87,34.79,34.82,91000.0,21.2468,21.259,21.2102,21.2285,91000.0
2007-04-04 13:30:00,34.82,34.83,34.8,34.8,103300.0,21.2285,21.2346,21.2163,21.2163,103300.0
2007-04-04 14:00:00,34.81,34.82,34.79,34.82,76600.0,21.2224,21.2285,21.2102,21.2285,76600.0
2007-04-04 14:30:00,34.82,34.94,34.81,34.93,136500.0,21.2285,21.3017,21.2224,21.2956,136500.0
2007-04-04 15:00:00,34.93,34.94,34.76,34.77,213200.0,21.2956,21.3017,21.192,21.1981,213200.0
2007-04-04 15:30:00,34.78,34.79,34.68,34.69,337000.0,21.2041,21.2102,21.1432,21.1493,337000.0
2007-04-05 09:30:00,34.9,34.91,34.52,34.65,222100.0,21.2773,21.2834,21.0456,21.1249,222100.0
2007-04-05 10:00:00,34.65,34.72,34.56,34.56,188000.0,21.1249,21.1676,21.07,21.07,188000.0
2007-04-05 10:30:00,34.56,34.57,34.5,34.51,176700.0,21.07,21.0761,21.0334,21.0395,176700.0
2007-04-05 11:00:00,34.51,34.73,34.46,34.47,218100.0,21.0395,21.1737,21.0091,21.0152,218100.0
2007-04-05 11:30:00,34.47,34.5,34.46,34.49,88600.0,21.0152,21.0334,21.0091,21.0273,88600.0
2007-04-05 12:00:00,34.48,34.52,34.47,34.5,146600.0,21.0212,21.0456,21.0152,21.0334,146600.0
2007-04-05 12:30:00,34.5,34.55,34.49,34.53,131500.0,21.0334,21.0639,21.0273,21.0517,131500.0
2007-04-05 13:00:00,34.53,34.56,34.52,34.53,110100.0,21.0517,21.07,21.0456,21.0517,110100.0
2007-04-05 13:30:00,34.53,34.54,34.45,34.46,147600.0,21.0517,21.0578,21.003,21.0091,147600.0
2007-04-05 14:00:00,34.46,34.59,34.45,34.55,171900.0,21.0091,21.0883,21.003,21.0639,171900.0
2007-04-05 14:30:00,34.55,34.57,34.53,34.55,162400.0,21.0639,21.0761,21.0517,21.0639,162400.0
2007-04-05 15:00:00,34.56,34.61,34.55,34.58,126100.0,21.07,21.1005,21.0639,21.0822,126100.0
2007-04-05 15:30:00,34.58,34.58,34.4,34.52,191700.0,21.0822,21.0822,20.9725,21.0456,191700.0
2007-04-09 09:30:00,34.71,34.82,34.55,34.8,331100.0,21.1615,21.2285,21.0639,21.2163,331100.0
2007-04-09 10:00:00,34.81,34.82,34.66,34.67,431500.0,21.2224,21.2285,21.131,21.1371,431500.0
2007-04-09 10:30:00,34.66,34.67,34.47,34.49,294900.0,21.131,21.1371,21.0152,21.0273,294900.0
2007-04-09 11:00:00,34.48,34.58,34.48,34.55,159300.0,21.0212,21.0822,21.0212,21.0639,159300.0
2007-04-09 11:30:00,34.55,34.56,34.52,34.54,109700.0,21.0639,21.07,21.0456,21.0578,109700.0
2007-04-09 12:00:00,34.55,34.59,34.55,34.56,118200.0,21.0639,21.0883,21.0639,21.07,118200.0
2007-04-09 12:30:00,34.56,34.58,34.54,34.55,142100.0,21.07,21.0822,21.0578,21.0639,142100.0
2007-04-09 13:00:00,34.56,34.59,34.55,34.57,142800.0,21.07,21.0883,21.0639,21.0761,142800.0
2007-04-09 13:30:00,34.56,34.6,34.54,34.56,122500.0,21.07,21.0944,21.0578,21.07,122500.0
2007-04-09 14:00:00,34.57,34.57,34.51,34.51,294400.0,21.0761,21.0761,21.0395,21.0395,294400.0
2007-04-09 14:30:00,34.51,34.55,34.5,34.55,246500.0,21.0395,21.0639,21.0334,21.0639,246500.0
2007-04-09 15:00:00,34.54,34.57,34.46,34.5,433200.0,21.0578,21.0761,21.0091,21.0334,433200.0
2007-04-09 15:30:00,34.5,34.5,34.4,34.43,313400.0,21.0334,21.0334,20.9725,20.9908,313400.0
2007-04-10 09:30:00,34.34,34.43,34.12,34.27,406000.0,20.9359,20.9908,20.8018,20.8932,406000.0
2007-04-10 10:00:00,34.28,34.45,34.23,34.38,205800.0,20.8993,21.003,20.8688,20.9603,205800.0
2007-04-10 10:30:00,34.38,34.46,34.38,34.45,236100.0,20.9603,21.0091,20.9603,21.003,236100.0
2007-04-10 11:00:00,34.44,34.48,34.38,34.47,292200.0,20.9969,21.0212,20.9603,21.0152,292200.0
2007-04-10 11:30:00,34.46,34.51,34.43,34.51,472200.0,21.0091,21.0395,20.9908,21.0395,472200.0
2007-04-10 12:00:00,34.51,34.59,34.5,34.52,254500.0,21.0395,21.0883,21.0334,21.0456,254500.0
2007-04-10 12:30:00,34.52,34.53,34.47,34.5,244100.0,21.0456,21.0517,21.0152,21.0334,244100.0
2007-04-10 13:00:00,34.5,34.6,34.5,34.52,158400.0,21.0334,21.0944,21.0334,21.0456,158400.0
2007-04-10 13:30:00,34.53,34.61,34.49,34.58,314900.0,21.0517,21.1005,21.0273,21.0822,314900.0
2007-04-10 14:00:00,34.58,34.62,34.58,34.6,180500.0,21.0822,21.1066,21.0822,21.0944,180500.0
2007-04-10 14:30:00,34.6,34.6,34.56,34.59,187600.0,21.0944,21.0944,21.07,21.0883,187600.0
2007-04-10 15:00:00,34.61,34.61,34.55,34.58,207500.0,21.1005,21.1005,21.0639,21.0822,207500.0
2007-04-10 15:30:00,34.58,34.69,34.57,34.61,651300.0,21.0822,21.1493,21.0761,21.1005,651300.0
2007-04-11 09:30:00,34.63,34.75,34.51,34.55,319500.0,21.1127,21.1859,21.0395,21.0639,319500.0
2007-04-11 10:00:00,34.55,34.6,34.48,34.51,340700.0,21.0639,21.0944,21.0212,21.0395,340700.0
2007-04-11 10:30:00,34.5,34.53,34.34,34.42,303000.0,21.0334,21.0517,20.9359,20.9847,303000.0
2007-04-11 11:00:00,34.43,34.45,34.34,34.35,265300.0,20.9908,21.003,20.9359,20.942,265300.0
2007-04-11 11:30:00,34.35,34.44,34.3,34.31,216100.0,20.942,20.9969,20.9115,20.9176,216100.0
2007-04-11 12:00:00,34.3,34.31,34.19,34.23,410700.0,20.9115,20.9176,20.8444,20.8688,410700.0
2007-04-11 12:30:00,34.23,34.34,34.18,34.33,490700.0,20.8688,20.9359,20.8383,20.9298,490700.0
2007-04-11 13:00:00,34.34,34.48,34.31,34.38,367300.0,20.9359,21.0212,20.9176,20.9603,367300.0
2007-04-11 13:30:00,34.38,34.45,34.3,34.39,251600.0,20.9603,21.003,20.9115,20.9664,251600.0
2007-04-11 14:00:00,34.38,34.41,34.18,34.21,463200.0,20.9603,20.9786,20.8383,20.8566,463200.0
2007-04-11 14:30:00,34.21,34.27,34.2,34.26,259200.0,20.8566,20.8932,20.8505,20.8871,259200.0
2007-04-11 15:00:00,34.25,34.3,33.9,34.22,433500.0,20.881,20.9115,20.6676,20.8627,433500.0
2007-04-11 15:30:00,34.23,34.3,34.19,34.27,568100.0,20.8688,20.9115,20.8444,20.8932,568100.0
2007-04-12 09:30:00,35.12,35.12,34.1,34.15,300300.0,21.4114,21.4114,20.7896,20.8201,300300.0
2007-04-12 10:00:00,34.16,34.35,34.13,34.26,323800.0,20.8262,20.942,20.8079,20.8871,323800.0
2007-04-12 10:30:00,34.26,34.34,34.19,34.29,278800.0,20.8871,20.9359,20.8444,20.9054,278800.0
2007-04-12 11:00:00,34.3,34.38,34.25,34.32,273900.0,20.9115,20.9603,20.881,20.9237,273900.0
2007-04-12 11:30:00,34.32,34.36,34.28,34.35,174000.0,20.9237,20.9481,20.8993,20.942,174000.0
2007-04-12 12:00:00,34.35,34.46,34.27,34.4,376800.0,20.942,21.0091,20.8932,20.9725,376800.0
2007-04-12 12:30:00,34.4,34.4,34.2,34.2,253900.0,20.9725,20.9725,20.8505,20.8505,253900.0
2007-04-12 13:00:00,34.21,34.28,34.2,34.25,271200.0,20.8566,20.8993,20.8505,20.881,271200.0
2007-04-12 13:30:00,34.25,34.29,34.15,34.16,213400.0,20.881,20.9054,20.8201,20.8262,213400.0
2007-04-12 14:00:00,34.16,34.18,34.11,34.17,218100.0,20.8262,20.8383,20.7957,20.8323,218100.0
2007-04-12 14:30:00,34.17,34.25,34.12,34.19,232500.0,20.8323,20.881,20.8018,20.8444,232500.0
2007-04-12 15:00:00,34.18,34.26,34.11,34.19,310200.0,20.8383,20.8871,20.7957,20.8444,310200.0
2007-04-12 15:30:00,34.19,34.22,34.09,34.18,522800.0,20.8444,20.8627,20.7835,20.8383,522800.0
2007-04-13 09:30:00,34.65,34.65,34.22,34.48,336000.0,21.1249,21.1249,20.8627,21.0212,336000.0
2007-04-13 10:00:00,34.49,34.49,34.2,34.21,314900.0,21.0273,21.0273,20.8505,20.8566,314900.0
2007-04-13 10:30:00,34.21,34.32,34.19,34.3,272600.0,20.8566,20.9237,20.8444,20.9115,272600.0
2007-04-13 11:00:00,34.3,34.31,34.21,34.27,187100.0,20.9115,20.9176,20.8566,20.8932,187100.0
2007-04-13 11:30:00,34.27,34.28,34.12,34.13,315900.0,20.8932,20.8993,20.8018,20.8079,315900.0
2007-04-13 12:00:00,34.12,34.14,34.06,34.09,232200.0,20.8018,20.814,20.7652,20.7835,232200.0
2007-04-13 12:30:00,34.08,34.12,34.05,34.07,230200.0,20.7774,20.8018,20.7591,20.7713,230200.0
2007-04-13 13:00:00,34.06,34.08,34.0,34.06,145100.0,20.7652,20.7774,20.7286,20.7652,145100.0
2007-04-13 13:30:00,34.05,34.19,34.05,34.19,118800.0,20.7591,20.8444,20.7591,20.8444,118800.0
2007-04-13 14:00:00,34.19,34.22,34.08,34.1,182000.0,20.8444,20.8627,20.7774,20.7896,182000.0
2007-04-13 14:30:00,34.1,34.1,34.05,34.05,267000.0,20.7896,20.7896,20.7591,20.7591,267000.0
2007-04-13 15:00:00,34.04,34.06,33.93,33.95,556000.0,20.753,20.7652,20.6859,20.6981,556000.0
2007-04-13 15:30:00,33.94,34.02,33.94,33.97,616300.0,20.692,20.7408,20.692,20.7103,616300.0
2007-04-16 09:30:00,34.05,34.36,34.03,34.2,497300.0,20.7591,20.9481,20.7469,20.8505,497300.0
2007-04-16 10:00:00,34.2,34.31,34.19,34.29,259400.0,20.8505,20.9176,20.8444,20.9054,259400.0
2007-04-16 10:30:00,34.3,34.43,34.27,34.4,220400.0,20.9115,20.9908,20.8932,20.9725,220400.0
2007-04-16 11:00:00,34.4,34.42,34.37,34.4,164000.0,20.9725,20.9847,20.9542,20.9725,164000.0
2007-04-16 11:30:00,34.4,34.43,34.34,34.38,210800.0,20.9725,20.9908,20.9359,20.9603,210800.0
2007-04-16 12:00:00,34.38,34.4,34.37,34.38,95000.0,20.9603,20.9725,20.9542,20.9603,95000.0
2007-04-16 12:30:00,34.38,34.41,34.38,34.4,111700.0,20.9603,20.9786,20.9603,20.9725,111700.0
2007-04-16 13:00:00,34.39,34.4,34.29,34.3,202300.0,20.9664,20.9725,20.9054,20.9115,202300.0
2007-04-16 13:30:00,34.3,34.32,34.29,34.31,129400.0,20.9115,20.9237,20.9054,20.9176,129400.0
2007-04-16 14:00:00,34.31,34.34,34.3,34.34,158400.0,20.9176,20.9359,20.9115,20.9359,158400.0
2007-04-16 14:30:00,34.34,34.39,34.32,34.39,187700.0,20.9359,20.9664,20.9237,20.9664,187700.0
2007-04-16 15:00:00,34.39,34.45,34.37,34.4,216200.0,20.9664,21.003,20.9542,20.9725,216200.0
2007-04-16 15:30:00,34.4,34.45,34.25,34.3,858900.0,20.9725,21.003,20.881,20.9115,858900.0
2007-04-17 09:30:00,34.33,34.49,34.3,34.36,227700.0,20.9298,21.0273,20.9115,20.9481,227700.0
2007-04-17 10:00:00,34.35,34.35,34.28,34.29,259900.0,20.942,20.942,20.8993,20.9054,259900.0
2007-04-17 10:30:00,34.29,34.31,34.28,34.29,260500.0,20.9054,20.9176,20.8993,20.9054,260500.0
2007-04-17 11:00:00,34.3,34.32,34.29,34.31,263600.0,20.9115,20.9237,20.9054,20.9176,263600.0
2007-04-17 11:30:00,34.31,34.42,34.3,34.41,202100.0,20.9176,20.9847,20.9115,20.9786,202100.0
2007-04-17 12:00:00,34.41,34.43,34.39,34.41,155300.0,20.9786,20.9908,20.9664,20.9786,155300.0
2007-04-17 12:30:00,34.41,34.41,34.23,34.31,223300.0,20.9786,20.9786,20.8688,20.9176,223300.0
2007-04-17 13:00:00,34.31,34.35,34.29,34.3,191900.0,20.9176,20.942,20.9054,20.9115,191900.0
2007-04-17 13:30:00,34.3,34.37,34.3,34.32,214200.0,20.9115,20.9542,20.9115,20.9237,214200.0
2007-04-17 14:00:00,34.33,34.37,34.32,34.37,268200.0,20.9298,20.9542,20.9237,20.9542,268200.0
2007-04-17 14:30:00,34.37,34.48,34.35,34.47,397700.0,20.9542,21.0212,20.942,21.0152,397700.0
2007-04-17 15:00:00,34.46,34.48,34.44,34.45,357600.0,21.0091,21.0212,20.9969,21.003,357600.0
2007-04-17 15:30:00,34.45,34.47,34.33,34.46,497800.0,21.003,21.0152,20.9298,21.0091,497800.0
2007-04-18 09:30:00,34.43,34.64,34.37,34.63,195200.0,20.9908,21.1188,20.9542,21.1127,195200.0
2007-04-18 10:00:00,34.64,34.8,34.59,34.64,228900.0,21.1188,21.2163,21.0883,21.1188,228900.0
2007-04-18 10:30:00,34.64,34.74,34.64,34.72,174700.0,21.1188,21.1798,21.1188,21.1676,174700.0
2007-04-18 11:00:00,34.72,35.0,34.71,34.98,382000.0,21.1676,21.3383,21.1615,21.3261,382000.0
2007-04-18 11:30:00,34.98,34.99,34.94,34.95,170100.0,21.3261,21.3322,21.3017,21.3078,170100.0
2007-04-18 12:00:00,34.95,35.0,34.94,34.99,393700.0,21.3078,21.3383,21.3017,21.3322,393700.0
2007-04-18 12:30:00,34.99,35.08,34.99,35.04,230000.0,21.3322,21.387,21.3322,21.3627,230000.0
2007-04-18 13:00:00,35.05,35.09,35.0,35.04,291700.0,21.3688,21.3931,21.3383,21.3627,291700.0
2007-04-18 13:30:00,35.04,35.14,35.0,35.11,210500.0,21.3627,21.4236,21.3383,21.4053,210500.0
2007-04-18 14:00:00,35.11,35.2,35.1,35.15,155700.0,21.4053,21.4602,21.3992,21.4297,155700.0
2007-04-18 14:30:00,35.15,35.17,35.09,35.14,150400.0,21.4297,21.4419,21.3931,21.4236,150400.0
2007-04-18 15:00:00,35.14,35.25,35.14,35.21,318600.0,21.4236,21.4907,21.4236,21.4663,318600.0
2007-04-18 15:30:00,35.21,35.22,34.99,35.0,490800.0,21.4663,21.4724,21.3322,21.3383,490800.0
2007-04-19 09:30:00,35.57,35.57,34.56,34.58,263900.0,21.6858,21.6858,21.07,21.0822,263900.0
2007-04-19 10:00:00,34.58,34.79,34.56,34.79,272400.0,21.0822,21.2102,21.07,21.2102,272400.0
2007-04-19 10:30:00,34.79,34.87,34.74,34.82,214000.0,21.2102,21.259,21.1798,21.2285,214000.0
2007-04-19 11:00:00,34.84,35.08,34.82,35.02,228400.0,21.2407,21.387,21.2285,21.3505,228400.0
2007-04-19 11:30:00,35.02,35.1,34.94,34.97,267400.0,21.3505,21.3992,21.3017,21.32,267400.0
2007-04-19 12:00:00,34.97,34.97,34.9,34.91,99800.0,21.32,21.32,21.2773,21.2834,99800.0
2007-04-19 12:30:00,34.91,34.91,34.83,34.87,76800.0,21.2834,21.2834,21.2346,21.259,76800.0
2007-04-19 13:00:00,34.87,34.91,34.87,34.87,67200.0,21.259,21.2834,21.259,21.259,67200.0
2007-04-19 13:30:00,34.87,34.89,34.85,34.88,68100.0,21.259,21.2712,21.2468,21.2651,68100.0
2007-04-19 14:00:00,34.88,34.89,34.84,34.86,154700.0,21.2651,21.2712,21.2407,21.2529,154700.0
2007-04-19 14:30:00,34.85,34.87,34.76,34.76,132700.0,21.2468,21.259,21.192,21.192,132700.0
2007-04-19 15:00:00,34.76,34.79,34.74,34.74,173200.0,21.192,21.2102,21.1798,21.1798,173200.0
2007-04-19 15:30:00,34.75,34.75,34.66,34.74,320200.0,21.1859,21.1859,21.131,21.1798,320200.0
2007-04-20 09:30:00,35.27,35.27,34.91,35.1,723500.0,21.5029,21.5029,21.2834,21.3992,723500.0
2007-04-20 10:00:00,35.1,35.15,34.88,34.93,224800.0,21.3992,21.4297,21.2651,21.2956,224800.0
2007-04-20 10:30:00,34.95,34.98,34.83,34.89,130400.0,21.3078,21.3261,21.2346,21.2712,130400.0
2007-04-20 11:00:00,34.89,34.92,34.84,34.86,146500.0,21.2712,21.2895,21.2407,21.2529,146500.0
2007-04-20 11:30:00,34.86,34.92,34.83,34.85,127200.0,21.2529,21.2895,21.2346,21.2468,127200.0
2007-04-20 12:00:00,34.85,34.98,34.85,34.9,127000.0,21.2468,21.3261,21.2468,21.2773,127000.0
2007-04-20 12:30:00,34.89,34.98,34.87,34.96,128000.0,21.2712,21.3261,21.259,21.3139,128000.0
2007-04-20 13:00:00,34.96,34.99,34.91,34.96,70800.0,21.3139,21.3322,21.2834,21.3139,70800.0
2007-04-20 13:30:00,34.96,34.97,34.85,34.88,97000.0,21.3139,21.32,21.2468,21.2651,97000.0
2007-04-20 14:00:00,34.87,34.91,34.85,34.87,140900.0,21.259,21.2834,21.2468,21.259,140900.0
2007-04-20 14:30:00,34.87,34.98,34.85,34.91,226900.0,21.259,21.3261,21.2468,21.2834,226900.0
2007-04-20 15:00:00,34.91,34.91,34.84,34.84,198800.0,21.2834,21.2834,21.2407,21.2407,198800.0
2007-04-20 15:30:00,34.85,34.88,34.79,34.87,439800.0,21.2468,21.2651,21.2102,21.259,439800.0
2007-04-23 09:30:00,35.25,35.5,35.18,35.33,382000.0,21.4907,21.6431,21.448,21.5395,382000.0
2007-04-23 10:00:00,35.32,35.33,35.22,35.33,294800.0,21.5334,21.5395,21.4724,21.5395,294800.0
2007-04-23 10:30:00,35.32,35.45,35.29,35.45,269100.0,21.5334,21.6126,21.5151,21.6126,269100.0
2007-04-23 11:00:00,35.44,35.47,35.35,35.46,217100.0,21.6065,21.6248,21.5517,21.6187,217100.0
2007-04-23 11:30:00,35.45,35.5,35.45,35.5,213900.0,21.6126,21.6431,21.6126,21.6431,213900.0
2007-04-23 12:00:00,35.5,35.72,35.48,35.59,332600.0,21.6431,21.7772,21.6309,21.698,332600.0
2007-04-23 12:30:00,35.59,35.64,35.55,35.62,123500.0,21.698,21.7285,21.6736,21.7163,123500.0
2007-04-23 13:00:00,35.63,35.67,35.6,35.65,114200.0,21.7224,21.7467,21.7041,21.7346,114200.0
2007-04-23 13:30:00,35.65,35.66,35.53,35.57,149800.0,21.7346,21.7407,21.6614,21.6858,149800.0
2007-04-23 14:00:00,35.56,35.61,35.52,35.55,240100.0,21.6797,21.7102,21.6553,21.6736,240100.0
2007-04-23 14:30:00,35.55,35.58,35.54,35.55,306000.0,21.6736,21.6919,21.6675,21.6736,306000.0
2007-04-23 15:00:00,35.55,35.57,35.48,35.53,322400.0,21.6736,21.6858,21.6309,21.6614,322400.0
2007-04-23 15:30:00,35.53,35.58,35.51,35.55,226900.0,21.6614,21.6919,21.6492,21.6736,226900.0
2007-04-24 09:30:00,35.99,36.42,35.4,35.52,264100.0,21.9418,22.204,21.5821,21.6553,264100.0
2007-04-24 10:00:00,35.54,35.54,35.35,35.35,198000.0,21.6675,21.6675,21.5517,21.5517,198000.0
2007-04-24 10:30:00,35.35,35.36,35.25,35.28,155700.0,21.5517,21.5578,21.4907,21.509,155700.0
2007-04-24 11:00:00,35.28,35.34,35.25,35.29,152600.0,21.509,21.5456,21.4907,21.5151,152600.0
2007-04-24 11:30:00,35.29,35.38,35.25,35.38,159100.0,21.5151,21.5699,21.4907,21.5699,159100.0
2007-04-24 12:00:00,35.38,35.46,35.37,35.45,174300.0,21.5699,21.6187,21.5638,21.6126,174300.0
2007-04-24 12:30:00,35.45,35.46,35.33,35.33,120700.0,21.6126,21.6187,21.5395,21.5395,120700.0
2007-04-24 13:00:00,35.34,35.34,35.25,35.25,119100.0,21.5456,21.5456,21.4907,21.4907,119100.0
2007-04-24 13:30:00,35.26,35.26,35.2,35.2,139500.0,21.4968,21.4968,21.4602,21.4602,139500.0
2007-04-24 14:00:00,35.2,35.21,35.1,35.12,305800.0,21.4602,21.4663,21.3992,21.4114,305800.0
2007-04-24 14:30:00,35.12,35.16,35.08,35.11,439800.0,21.4114,21.4358,21.387,21.4053,439800.0
2007-04-24 15:00:00,35.1,35.21,35.08,35.21,321800.0,21.3992,21.4663,21.387,21.4663,321800.0
2007-04-24 15:30:00,35.21,35.26,35.19,35.25,380700.0,21.4663,21.4968,21.4541,21.4907,380700.0
2007-04-25 09:30:00,35.4,35.71,35.25,35.58,250000.0,21.5821,21.7711,21.4907,21.6919,250000.0
2007-04-25 10:00:00,35.56,35.56,35.27,35.32,361900.0,21.6797,21.6797,21.5029,21.5334,361900.0
2007-04-25 10:30:00,35.31,35.36,35.29,35.35,131100.0,21.5273,21.5578,21.5151,21.5517,131100.0
2007-04-25 11:00:00,35.35,35.59,35.35,35.54,176100.0,21.5517,21.698,21.5517,21.6675,176100.0
2007-04-25 11:30:00,35.54,35.55,35.49,35.54,181800.0,21.6675,21.6736,21.637,21.6675,181800.0
2007-04-25 12:00:00,35.54,35.64,35.51,35.62,164100.0,21.6675,21.7285,21.6492,21.7163,164100.0
2007-04-25 12:30:00,35.61,35.66,35.61,35.65,88600.0,21.7102,21.7407,21.7102,21.7346,88600.0
2007-04-25 13:00:00,35.65,35.72,35.62,35.72,122100.0,21.7346,21.7772,21.7163,21.7772,122100.0
2007-04-25 13:30:00,35.71,35.75,35.51,35.52,327000.0,21.7711,21.7955,21.6492,21.6553,327000.0
2007-04-25 14:00:00,35.52,35.55,35.45,35.5,211600.0,21.6553,21.6736,21.6126,21.6431,211600.0
2007-04-25 14:30:00,35.49,35.52,35.41,35.5,271700.0,21.637,21.6553,21.5882,21.6431,271700.0
2007-04-25 15:00:00,35.5,35.54,35.49,35.49,188500.0,21.6431,21.6675,21.637,21.637,188500.0
2007-04-25 15:30:00,35.5,35.51,35.33,35.41,424500.0,21.6431,21.6492,21.5395,21.5882,424500.0
2007-04-26 09:30:00,35.59,35.67,35.38,35.54,421400.0,21.698,21.7467,21.5699,21.6675,421400.0
2007-04-26 10:00:00,35.52,35.59,35.45,35.57,212600.0,21.6553,21.698,21.6126,21.6858,212600.0
2007-04-26 10:30:00,35.57,35.6,35.49,35.59,181600.0,21.6858,21.7041,21.637,21.698,181600.0
2007-04-26 11:00:00,35.59,35.62,35.55,35.59,210200.0,21.698,21.7163,21.6736,21.698,210200.0
2007-04-26 11:30:00,35.59,35.6,35.55,35.55,195500.0,21.698,21.7041,21.6736,21.6736,195500.0
2007-04-26 12:00:00,35.56,35.63,35.55,35.61,204300.0,21.6797,21.7224,21.6736,21.7102,204300.0
2007-04-26 12:30:00,35.61,35.62,35.5,35.53,132000.0,21.7102,21.7163,21.6431,21.6614,132000.0
2007-04-26 13:00:00,35.54,35.57,35.45,35.45,162000.0,21.6675,21.6858,21.6126,21.6126,162000.0
2007-04-26 13:30:00,35.45,35.49,35.45,35.46,111900.0,21.6126,21.637,21.6126,21.6187,111900.0
2007-04-26 14:00:00,35.46,35.46,35.41,35.42,412800.0,21.6187,21.6187,21.5882,21.5943,412800.0
2007-04-26 14:30:00,35.42,35.48,35.41,35.41,288800.0,21.5943,21.6309,21.5882,21.5882,288800.0
2007-04-26 15:00:00,35.41,35.47,35.35,35.44,342200.0,21.5882,21.6248,21.5517,21.6065,342200.0
2007-04-26 15:30:00,35.43,35.47,35.3,35.36,407200.0,21.6004,21.6248,21.5212,21.5578,407200.0
2007-04-27 09:30:00,36.76,37.99,36.75,37.8,2073400.0,22.4113,23.1612,22.4052,23.0453,2073400.0
2007-04-27 10:00:00,37.77,37.9,37.39,37.54,547800.0,23.027,23.1063,22.7954,22.8868,547800.0
2007-04-27 10:30:00,37.55,37.7,37.48,37.64,532200.0,22.8929,22.9844,22.8502,22.9478,532200.0
2007-04-27 11:00:00,37.65,37.95,37.57,37.9,431700.0,22.9539,23.1368,22.9051,23.1063,431700.0
2007-04-27 11:30:00,37.91,37.95,37.88,37.91,394700.0,23.1124,23.1368,23.0941,23.1124,394700.0
2007-04-27 12:00:00,37.91,38.2,37.9,38.13,765800.0,23.1124,23.2892,23.1063,23.2465,765800.0
2007-04-27 12:30:00,38.13,38.21,37.9,38.0,677300.0,23.2465,23.2953,23.1063,23.1673,677300.0
2007-04-27 13:00:00,38.0,38.05,37.97,37.99,327200.0,23.1673,23.1978,23.149,23.1612,327200.0
2007-04-27 13:30:00,37.99,38.05,37.94,37.98,316900.0,23.1612,23.1978,23.1307,23.1551,316900.0
2007-04-27 14:00:00,37.97,38.13,37.96,37.99,282800.0,23.149,23.2465,23.1429,23.1612,282800.0
2007-04-27 14:30:00,37.99,38.02,37.96,37.99,333600.0,23.1612,23.1795,23.1429,23.1612,333600.0
2007-04-27 15:00:00,37.99,38.19,37.97,38.16,471500.0,23.1612,23.2831,23.149,23.2648,471500.0
2007-04-27 15:30:00,38.16,38.25,38.03,38.2,808900.0,23.2648,23.3197,23.1856,23.2892,808900.0
2007-04-30 09:30:00,38.02,38.05,37.63,37.65,509600.0,23.1795,23.1978,22.9417,22.9539,509600.0
2007-04-30 10:00:00,37.65,37.8,37.55,37.7,361600.0,22.9539,23.0453,22.8929,22.9844,361600.0
2007-04-30 10:30:00,37.7,37.79,37.62,37.7,368500.0,22.9844,23.0392,22.9356,22.9844,368500.0
2007-04-30 11:00:00,37.69,37.71,37.57,37.6,208400.0,22.9783,22.9905,22.9051,22.9234,208400.0
2007-04-30 11:30:00,37.6,37.79,37.58,37.7,195700.0,22.9234,23.0392,22.9112,22.9844,195700.0
2007-04-30 12:00:00,37.69,37.75,37.58,37.75,174200.0,22.9783,23.0149,22.9112,23.0149,174200.0
2007-04-30 12:30:00,37.75,37.88,37.65,37.72,289400.0,23.0149,23.0941,22.9539,22.9966,289400.0
2007-04-30 13:00:00,37.72,37.9,37.63,37.66,380000.0,22.9966,23.1063,22.9417,22.96,380000.0
2007-04-30 13:30:00,37.67,37.79,37.63,37.69,241900.0,22.9661,23.0392,22.9417,22.9783,241900.0
2007-04-30 14:00:00,37.69,37.7,37.57,37.58,217200.0,22.9783,22.9844,22.9051,22.9112,217200.0
2007-04-30 14:30:00,37.57,37.58,37.43,37.5,223900.0,22.9051,22.9112,22.8198,22.8624,223900.0
2007-04-30 15:00:00,37.5,37.56,37.36,37.4,227300.0,22.8624,22.899,22.7771,22.8015,227300.0
2007-04-30 15:30:00,37.4,37.46,37.34,37.37,367000.0,22.8015,22.838,22.7649,22.7832,367000.0
2007-05-01 09:30:00,37.35,37.91,37.33,37.73,303200.0,22.771,23.1124,22.7588,23.0027,303200.0
2007-05-01 10:00:00,37.74,37.81,37.66,37.74,337000.0,23.0088,23.0514,22.96,23.0088,337000.0
2007-05-01 10:30:00,37.74,37.95,37.74,37.95,180400.0,23.0088,23.1368,23.0088,23.1368,180400.0
2007-05-01 11:00:00,37.95,38.04,37.93,38.04,336900.0,23.1368,23.1917,23.1246,23.1917,336900.0
2007-05-01 11:30:00,38.03,38.03,37.93,37.98,251300.0,23.1856,23.1856,23.1246,23.1551,251300.0
2007-05-01 12:00:00,37.99,37.99,37.77,37.78,446000.0,23.1612,23.1612,23.027,23.0331,446000.0
2007-05-01 12:30:00,37.78,37.82,37.76,37.77,191900.0,23.0331,23.0575,23.0209,23.027,191900.0
2007-05-01 13:00:00,37.76,37.78,37.69,37.7,183500.0,23.0209,23.0331,22.9783,22.9844,183500.0
2007-05-01 13:30:00,37.71,37.8,37.68,37.71,355800.0,22.9905,23.0453,22.9722,22.9905,355800.0
2007-05-01 14:00:00,37.71,37.77,37.68,37.71,331500.0,22.9905,23.027,22.9722,22.9905,331500.0
2007-05-01 14:30:00,37.71,37.75,37.59,37.65,477200.0,22.9905,23.0149,22.9173,22.9539,477200.0
2007-05-01 15:00:00,37.65,37.69,37.46,37.54,307400.0,22.9539,22.9783,22.838,22.8868,307400.0
2007-05-01 15:30:00,37.54,37.61,37.43,37.51,692100.0,22.8868,22.9295,22.8198,22.8685,692100.0
2007-05-02 09:30:00,37.5,37.79,37.27,37.62,254200.0,22.8624,23.0392,22.7222,22.9356,254200.0
2007-05-02 10:00:00,37.62,37.7,37.46,37.53,251600.0,22.9356,22.9844,22.838,22.8807,251600.0
2007-05-02 10:30:00,37.52,37.75,37.5,37.66,253000.0,22.8746,23.0149,22.8624,22.96,253000.0
2007-05-02 11:00:00,37.66,37.68,37.63,37.66,146700.0,22.96,22.9722,22.9417,22.96,146700.0
2007-05-02 11:30:00,37.66,37.76,37.65,37.75,135600.0,22.96,23.0209,22.9539,23.0149,135600.0
2007-05-02 12:00:00,37.74,37.81,37.74,37.81,92300.0,23.0088,23.0514,23.0088,23.0514,92300.0
2007-05-02 12:30:00,37.81,37.82,37.6,37.62,221400.0,23.0514,23.0575,22.9234,22.9356,221400.0
2007-05-02 13:00:00,37.62,37.71,37.58,37.69,101000.0,22.9356,22.9905,22.9112,22.9783,101000.0
2007-05-02 13:30:00,37.7,37.73,37.69,37.7,67600.0,22.9844,23.0027,22.9783,22.9844,67600.0
2007-05-02 14:00:00,37.71,37.74,37.64,37.73,107700.0,22.9905,23.0088,22.9478,23.0027,107700.0
2007-05-02 14:30:00,37.73,37.77,37.73,37.76,81000.0,23.0027,23.027,23.0027,23.0209,81000.0
2007-05-02 15:00:00,37.76,37.79,37.7,37.74,280900.0,23.0209,23.0392,22.9844,23.0088,280900.0
2007-05-02 15:30:00,37.75,37.75,37.61,37.65,504500.0,23.0149,23.0149,22.9295,22.9539,504500.0
2007-05-03 09:30:00,37.88,38.25,37.85,38.13,359000.0,23.0941,23.3197,23.0758,23.2465,359000.0
2007-05-03 10:00:00,38.13,38.17,38.02,38.13,157300.0,23.2465,23.2709,23.1795,23.2465,157300.0
2007-05-03 10:30:00,38.13,38.23,38.09,38.12,185300.0,23.2465,23.3075,23.2221,23.2404,185300.0
2007-05-03 11:00:00,38.12,38.14,37.7,37.91,244700.0,23.2404,23.2526,22.9844,23.1124,244700.0
2007-05-03 11:30:00,37.91,37.94,37.82,37.87,89800.0,23.1124,23.1307,23.0575,23.088,89800.0
2007-05-03 12:00:00,37.88,37.92,37.82,37.83,89400.0,23.0941,23.1185,23.0575,23.0636,89400.0
2007-05-03 12:30:00,37.82,37.95,37.82,37.95,73500.0,23.0575,23.1368,23.0575,23.1368,73500.0
2007-05-03 13:00:00,37.95,38.0,37.94,37.95,52200.0,23.1368,23.1673,23.1307,23.1368,52200.0
2007-05-03 13:30:00,37.96,38.07,37.92,38.07,87900.0,23.1429,23.2099,23.1185,23.2099,87900.0
2007-05-03 14:00:00,38.07,38.21,38.06,38.21,124100.0,23.2099,23.2953,23.2038,23.2953,124100.0
2007-05-03 14:30:00,38.21,38.22,38.06,38.16,190500.0,23.2953,23.3014,23.2038,23.2648,190500.0
2007-05-03 15:00:00,38.16,38.17,38.03,38.15,225200.0,23.2648,23.2709,23.1856,23.2587,225200.0
2007-05-03 15:30:00,38.15,38.22,38.14,38.21,325400.0,23.2587,23.3014,23.2526,23.2953,325400.0
2007-05-04 09:30:00,38.2,38.37,38.03,38.36,233100.0,23.2892,23.3928,23.1856,23.3867,233100.0
2007-05-04 10:00:00,38.36,38.4,38.14,38.14,203500.0,23.3867,23.4111,23.2526,23.2526,203500.0
2007-05-04 10:30:00,38.12,38.14,37.95,37.96,242300.0,23.2404,23.2526,23.1368,23.1429,242300.0
2007-05-04 11:00:00,37.96,38.01,37.89,37.98,128300.0,23.1429,23.1734,23.1002,23.1551,128300.0
2007-05-04 11:30:00,37.98,38.06,37.98,37.99,236300.0,23.1551,23.2038,23.1551,23.1612,236300.0
2007-05-04 12:00:00,37.99,38.05,37.94,37.99,97500.0,23.1612,23.1978,23.1307,23.1612,97500.0
2007-05-04 12:30:00,37.98,38.05,37.97,37.98,167500.0,23.1551,23.1978,23.149,23.1551,167500.0
2007-05-04 13:00:00,37.99,37.99,37.81,37.84,127300.0,23.1612,23.1612,23.0514,23.0697,127300.0
2007-05-04 13:30:00,37.84,38.01,37.8,37.98,139400.0,23.0697,23.1734,23.0453,23.1551,139400.0
2007-05-04 14:00:00,37.98,38.07,37.97,38.03,119400.0,23.1551,23.2099,23.149,23.1856,119400.0
2007-05-04 14:30:00,38.03,38.05,37.88,37.9,196400.0,23.1856,23.1978,23.0941,23.1063,196400.0
2007-05-04 15:00:00,37.9,38.06,37.88,37.99,186500.0,23.1063,23.2038,23.0941,23.1612,186500.0
2007-05-04 15:30:00,37.98,38.0,37.93,38.0,198600.0,23.1551,23.1673,23.1246,23.1673,198600.0
2007-05-07 09:30:00,37.98,38.48,37.96,38.29,190600.0,23.1551,23.4599,23.1429,23.3441,190600.0
2007-05-07 10:00:00,38.3,38.33,38.24,38.3,216000.0,23.3502,23.3685,23.3136,23.3502,216000.0
2007-05-07 10:30:00,38.3,38.3,38.25,38.26,142700.0,23.3502,23.3502,23.3197,23.3258,142700.0
2007-05-07 11:00:00,38.26,38.27,38.2,38.24,65700.0,23.3258,23.3319,23.2892,23.3136,65700.0
2007-05-07 11:30:00,38.24,38.26,38.22,38.26,63200.0,23.3136,23.3258,23.3014,23.3258,63200.0
2007-05-07 12:00:00,38.26,38.29,38.21,38.22,92000.0,23.3258,23.3441,23.2953,23.3014,92000.0
2007-05-07 12:30:00,38.22,38.22,38.18,38.2,64700.0,23.3014,23.3014,23.277,23.2892,64700.0
2007-05-07 13:00:00,38.21,38.22,38.15,38.16,144100.0,23.2953,23.3014,23.2587,23.2648,144100.0
2007-05-07 13:30:00,38.17,38.2,38.13,38.16,123400.0,23.2709,23.2892,23.2465,23.2648,123400.0
2007-05-07 14:00:00,38.16,38.2,38.15,38.19,78600.0,23.2648,23.2892,23.2587,23.2831,78600.0
2007-05-07 14:30:00,38.2,38.21,38.18,38.19,99100.0,23.2892,23.2953,23.277,23.2831,99100.0
2007-05-07 15:00:00,38.19,38.21,38.18,38.19,98100.0,23.2831,23.2953,23.277,23.2831,98100.0
2007-05-07 15:30:00,38.19,38.24,38.17,38.23,168600.0,23.2831,23.3136,23.2709,23.3075,168600.0
2007-05-08 09:30:00,38.2,38.23,37.95,37.99,179300.0,23.2892,23.3075,23.1368,23.1612,179300.0
2007-05-08 10:00:00,37.98,38.02,37.89,38.0,151900.0,23.1551,23.1795,23.1002,23.1673,151900.0
2007-05-08 10:30:00,38.0,38.15,37.95,38.08,177700.0,23.1673,23.2587,23.1368,23.216,177700.0
2007-05-08 11:00:00,38.09,38.09,37.95,37.99,135100.0,23.2221,23.2221,23.1368,23.1612,135100.0
2007-05-08 11:30:00,37.99,38.05,37.93,37.99,86900.0,23.1612,23.1978,23.1246,23.1612,86900.0
2007-05-08 12:00:00,37.98,38.0,37.94,37.95,69200.0,23.1551,23.1673,23.1307,23.1368,69200.0
2007-05-08 12:30:00,37.95,38.0,37.94,37.99,65600.0,23.1368,23.1673,23.1307,23.1612,65600.0
2007-05-08 13:00:00,37.99,38.0,37.9,37.92,152600.0,23.1612,23.1673,23.1063,23.1185,152600.0
2007-05-08 13:30:00,37.9,37.98,37.88,37.96,129500.0,23.1063,23.1551,23.0941,23.1429,129500.0
2007-05-08 14:00:00,37.96,38.0,37.93,37.97,84000.0,23.1429,23.1673,23.1246,23.149,84000.0
2007-05-08 14:30:00,37.97,38.0,37.95,37.99,102800.0,23.149,23.1673,23.1368,23.1612,102800.0
2007-05-08 15:00:00,37.98,38.0,37.95,38.0,232300.0,23.1551,23.1673,23.1368,23.1673,232300.0
2007-05-08 15:30:00,38.0,38.02,37.98,37.99,291000.0,23.1673,23.1795,23.1551,23.1612,291000.0
2007-05-09 09:30:00,38.04,38.2,37.97,38.15,184000.0,23.1917,23.2892,23.149,23.2587,184000.0
2007-05-09 10:00:00,38.15,38.2,38.07,38.1,185000.0,23.2587,23.2892,23.2099,23.2282,185000.0
2007-05-09 10:30:00,38.1,38.18,38.08,38.12,127500.0,23.2282,23.277,23.216,23.2404,127500.0
2007-05-09 11:00:00,38.12,38.28,38.12,38.27,103500.0,23.2404,23.338,23.2404,23.3319,103500.0
2007-05-09 11:30:00,38.27,38.35,38.26,38.3,111200.0,23.3319,23.3807,23.3258,23.3502,111200.0
2007-05-09 12:00:00,38.3,38.36,38.29,38.36,93100.0,23.3502,23.3867,23.3441,23.3867,93100.0
2007-05-09 12:30:00,38.35,38.42,38.34,38.41,102200.0,23.3807,23.4233,23.3746,23.4172,102200.0
2007-05-09 13:00:00,38.42,38.43,38.33,38.34,141900.0,23.4233,23.4294,23.3685,23.3746,141900.0
2007-05-09 13:30:00,38.34,38.37,38.29,38.31,110800.0,23.3746,23.3928,23.3441,23.3563,110800.0
2007-05-09 14:00:00,38.31,38.44,38.24,38.39,222700.0,23.3563,23.4355,23.3136,23.405,222700.0
2007-05-09 14:30:00,38.38,38.59,38.34,38.42,204000.0,23.3989,23.527,23.3746,23.4233,204000.0
2007-05-09 15:00:00,38.42,38.42,38.29,38.42,187600.0,23.4233,23.4233,23.3441,23.4233,187600.0
2007-05-09 15:30:00,38.42,38.49,38.41,38.46,171700.0,23.4233,23.466,23.4172,23.4477,171700.0
2007-05-10 09:30:00,38.5,38.61,38.38,38.38,438000.0,23.4721,23.5392,23.3989,23.3989,438000.0
2007-05-10 10:00:00,38.38,38.4,38.22,38.39,263800.0,23.3989,23.4111,23.3014,23.405,263800.0
2007-05-10 10:30:00,38.37,38.66,38.36,38.62,213100.0,23.3928,23.5696,23.3867,23.5453,213100.0
2007-05-10 11:00:00,38.62,38.66,38.58,38.66,179800.0,23.5453,23.5696,23.5209,23.5696,179800.0
2007-05-10 11:30:00,38.66,38.66,38.48,38.48,192900.0,23.5696,23.5696,23.4599,23.4599,192900.0
2007-05-10 12:00:00,38.48,38.48,38.36,38.39,270800.0,23.4599,23.4599,23.3867,23.405,270800.0
2007-05-10 12:30:00,38.4,38.61,38.4,38.59,153400.0,23.4111,23.5392,23.4111,23.527,153400.0
2007-05-10 13:00:00,38.59,38.6,38.5,38.52,180100.0,23.527,23.5331,23.4721,23.4843,180100.0
2007-05-10 13:30:00,38.52,38.52,38.45,38.45,202400.0,23.4843,23.4843,23.4416,23.4416,202400.0
2007-05-10 14:00:00,38.45,38.52,38.44,38.49,153300.0,23.4416,23.4843,23.4355,23.466,153300.0
2007-05-10 14:30:00,38.48,38.54,38.45,38.51,193500.0,23.4599,23.4965,23.4416,23.4782,193500.0
2007-05-10 15:00:00,38.5,38.5,38.42,38.45,217600.0,23.4721,23.4721,23.4233,23.4416,217600.0
2007-05-10 15:30:00,38.45,38.46,38.36,38.37,313200.0,23.4416,23.4477,23.3867,23.3928,313200.0
2007-05-11 09:30:00,38.47,38.6,38.45,38.54,94700.0,23.4538,23.5331,23.4416,23.4965,94700.0
2007-05-11 10:00:00,38.55,38.64,38.51,38.53,334000.0,23.5026,23.5575,23.4782,23.4904,334000.0
2007-05-11 10:30:00,38.53,38.69,38.51,38.64,180100.0,23.4904,23.5879,23.4782,23.5575,180100.0
2007-05-11 11:00:00,38.64,38.68,38.55,38.58,125200.0,23.5575,23.5818,23.5026,23.5209,125200.0
2007-05-11 11:30:00,38.58,38.6,38.51,38.59,182300.0,23.5209,23.5331,23.4782,23.527,182300.0
2007-05-11 12:00:00,38.59,38.68,38.58,38.61,108300.0,23.527,23.5818,23.5209,23.5392,108300.0
2007-05-11 12:30:00,38.6,38.61,38.53,38.56,64000.0,23.5331,23.5392,23.4904,23.5087,64000.0
2007-05-11 13:00:00,38.56,38.59,38.53,38.54,90200.0,23.5087,23.527,23.4904,23.4965,90200.0
2007-05-11 13:30:00,38.54,38.54,38.52,38.53,84500.0,23.4965,23.4965,23.4843,23.4904,84500.0
2007-05-11 14:00:00,38.54,38.55,38.51,38.51,116600.0,23.4965,23.5026,23.4782,23.4782,116600.0
2007-05-11 14:30:00,38.51,38.6,38.51,38.57,115400.0,23.4782,23.5331,23.4782,23.5148,115400.0
2007-05-11 15:00:00,38.57,38.63,38.56,38.59,176200.0,23.5148,23.5514,23.5087,23.527,176200.0
2007-05-11 15:30:00,38.58,38.73,38.58,38.73,200400.0,23.5209,23.6123,23.5209,23.6123,200400.0
2007-05-14 09:30:00,38.73,38.85,38.65,38.82,202300.0,23.6123,23.6855,23.5636,23.6672,202300.0
2007-05-14 10:00:00,38.81,38.81,38.61,38.63,241400.0,23.6611,23.6611,23.5392,23.5514,241400.0
2007-05-14 10:30:00,38.63,38.7,38.61,38.63,107300.0,23.5514,23.594,23.5392,23.5514,107300.0
2007-05-14 11:00:00,38.63,38.76,38.62,38.74,95500.0,23.5514,23.6306,23.5453,23.6184,95500.0
2007-05-14 11:30:00,38.73,38.84,38.73,38.82,88500.0,23.6123,23.6794,23.6123,23.6672,88500.0
2007-05-14 12:00:00,38.83,38.95,38.82,38.9,160600.0,23.6733,23.7464,23.6672,23.716,160600.0
2007-05-14 12:30:00,38.9,38.95,38.81,38.88,135800.0,23.716,23.7464,23.6611,23.7038,135800.0
2007-05-14 13:00:00,38.88,38.89,38.66,38.68,149800.0,23.7038,23.7099,23.5696,23.5818,149800.0
2007-05-14 13:30:00,38.67,38.71,38.62,38.64,120800.0,23.5757,23.6001,23.5453,23.5575,120800.0
2007-05-14 14:00:00,38.63,38.64,38.53,38.59,183000.0,23.5514,23.5575,23.4904,23.527,183000.0
2007-05-14 14:30:00,38.6,38.7,38.59,38.63,112100.0,23.5331,23.594,23.527,23.5514,112100.0
2007-05-14 15:00:00,38.63,38.74,38.62,38.63,136100.0,23.5514,23.6184,23.5453,23.5514,136100.0
2007-05-14 15:30:00,38.63,38.69,38.58,38.63,224200.0,23.5514,23.5879,23.5209,23.5514,224200.0
2007-05-15 09:30:00,38.65,38.66,38.25,38.45,291500.0,23.5636,23.5696,23.3197,23.4416,291500.0
2007-05-15 10:00:00,38.45,38.73,38.42,38.49,414500.0,23.4416,23.6123,23.4233,23.466,414500.0
2007-05-15 10:30:00,38.49,38.67,38.44,38.45,217000.0,23.466,23.5757,23.4355,23.4416,217000.0
2007-05-15 11:00:00,38.45,38.51,38.41,38.44,92900.0,23.4416,23.4782,23.4172,23.4355,92900.0
2007-05-15 11:30:00,38.44,38.53,38.42,38.46,191400.0,23.4355,23.4904,23.4233,23.4477,191400.0
2007-05-15 12:00:00,38.47,38.5,38.45,38.48,95500.0,23.4538,23.4721,23.4416,23.4599,95500.0
2007-05-15 12:30:00,38.48,38.5,38.41,38.43,93900.0,23.4599,23.4721,23.4172,23.4294,93900.0
2007-05-15 13:00:00,38.42,38.51,38.42,38.49,108900.0,23.4233,23.4782,23.4233,23.466,108900.0
2007-05-15 13:30:00,38.5,38.5,38.33,38.46,140200.0,23.4721,23.4721,23.3685,23.4477,140200.0
2007-05-15 14:00:00,38.45,38.48,38.35,38.36,75300.0,23.4416,23.4599,23.3807,23.3867,75300.0
2007-05-15 14:30:00,38.37,38.41,38.13,38.21,174300.0,23.3928,23.4172,23.2465,23.2953,174300.0
2007-05-15 15:00:00,38.21,38.25,38.13,38.18,155100.0,23.2953,23.3197,23.2465,23.277,155100.0
2007-05-15 15:30:00,38.18,38.22,38.03,38.1,247800.0,23.277,23.3014,23.1856,23.2282,247800.0
2007-05-16 09:30:00,38.13,38.53,37.94,38.5,228600.0,23.2465,23.4904,23.1307,23.4721,228600.0
2007-05-16 10:00:00,38.5,38.59,38.44,38.52,119400.0,23.4721,23.527,23.4355,23.4843,119400.0
2007-05-16 10:30:00,38.52,38.54,38.37,38.42,84700.0,23.4843,23.4965,23.3928,23.4233,84700.0
2007-05-16 11:00:00,38.41,38.41,38.22,38.26,96100.0,23.4172,23.4172,23.3014,23.3258,96100.0
2007-05-16 11:30:00,38.25,38.36,38.24,38.26,116200.0,23.3197,23.3867,23.3136,23.3258,116200.0
2007-05-16 12:00:00,38.24,38.3,38.22,38.27,62300.0,23.3136,23.3502,23.3014,23.3319,62300.0
2007-05-16 12:30:00,38.26,38.39,38.24,38.38,43400.0,23.3258,23.405,23.3136,23.3989,43400.0
2007-05-16 13:00:00,38.37,38.4,38.3,38.31,63800.0,23.3928,23.4111,23.3502,23.3563,63800.0
2007-05-16 13:30:00,38.3,38.46,38.29,38.32,75900.0,23.3502,23.4477,23.3441,23.3624,75900.0
2007-05-16 14:00:00,38.31,38.44,38.29,38.38,88600.0,23.3563,23.4355,23.3441,23.3989,88600.0
2007-05-16 14:30:00,38.38,38.44,38.35,38.38,80100.0,23.3989,23.4355,23.3807,23.3989,80100.0
2007-05-16 15:00:00,38.38,38.39,38.34,38.36,92400.0,23.3989,23.405,23.3746,23.3867,92400.0
2007-05-16 15:30:00,38.36,38.46,38.35,38.46,164500.0,23.3867,23.4477,23.3807,23.4477,164500.0
2007-05-17 09:30:00,38.43,38.5,38.26,38.4,78000.0,23.4294,23.4721,23.3258,23.4111,78000.0
2007-05-17 10:00:00,38.39,38.48,38.26,38.3,71200.0,23.405,23.4599,23.3258,23.3502,71200.0
2007-05-17 10:30:00,38.3,38.31,38.27,38.3,59600.0,23.3502,23.3563,23.3319,23.3502,59600.0
2007-05-17 11:00:00,38.3,38.31,38.27,38.28,48400.0,23.3502,23.3563,23.3319,23.338,48400.0
2007-05-17 11:30:00,38.27,38.36,38.27,38.35,59800.0,23.3319,23.3867,23.3319,23.3807,59800.0
2007-05-17 12:00:00,38.35,38.4,38.34,38.38,55800.0,23.3807,23.4111,23.3746,23.3989,55800.0
2007-05-17 12:30:00,38.38,38.45,38.34,38.44,81000.0,23.3989,23.4416,23.3746,23.4355,81000.0
2007-05-17 13:00:00,38.43,38.43,38.25,38.27,76800.0,23.4294,23.4294,23.3197,23.3319,76800.0
2007-05-17 13:30:00,38.27,38.3,38.23,38.27,73300.0,23.3319,23.3502,23.3075,23.3319,73300.0
2007-05-17 14:00:00,38.27,38.38,38.25,38.32,165700.0,23.3319,23.3989,23.3197,23.3624,165700.0
2007-05-17 14:30:00,38.31,38.44,38.3,38.43,69600.0,23.3563,23.4355,23.3502,23.4294,69600.0
2007-05-17 15:00:00,38.42,38.48,38.4,38.4,97600.0,23.4233,23.4599,23.4111,23.4111,97600.0
2007-05-17 15:30:00,38.4,38.43,38.37,38.38,226700.0,23.4111,23.4294,23.3928,23.3989,226700.0
2007-05-18 09:30:00,38.48,38.5,38.34,38.4,457500.0,23.4599,23.4721,23.3746,23.4111,457500.0
2007-05-18 10:00:00,38.4,38.44,38.2,38.2,134600.0,23.4111,23.4355,23.2892,23.2892,134600.0
2007-05-18 10:30:00,38.2,38.34,38.16,38.34,127800.0,23.2892,23.3746,23.2648,23.3746,127800.0
2007-05-18 11:00:00,38.33,38.42,38.32,38.4,85800.0,23.3685,23.4233,23.3624,23.4111,85800.0
2007-05-18 11:30:00,38.41,38.47,38.41,38.45,64100.0,23.4172,23.4538,23.4172,23.4416,64100.0
2007-05-18 12:00:00,38.45,38.5,38.45,38.47,74200.0,23.4416,23.4721,23.4416,23.4538,74200.0
2007-05-18 12:30:00,38.47,38.6,38.43,38.6,100600.0,23.4538,23.5331,23.4294,23.5331,100600.0
2007-05-18 13:00:00,38.6,38.65,38.59,38.65,67200.0,23.5331,23.5636,23.527,23.5636,67200.0
2007-05-18 13:30:00,38.65,38.69,38.65,38.65,69500.0,23.5636,23.5879,23.5636,23.5636,69500.0
2007-05-18 14:00:00,38.65,38.67,38.6,38.6,55500.0,23.5636,23.5757,23.5331,23.5331,55500.0
2007-05-18 14:30:00,38.6,38.62,38.53,38.55,87500.0,23.5331,23.5453,23.4904,23.5026,87500.0
2007-05-18 15:00:00,38.55,38.63,38.55,38.62,102400.0,23.5026,23.5514,23.5026,23.5453,102400.0
2007-05-18 15:30:00,38.62,38.64,38.58,38.6,165100.0,23.5453,23.5575,23.5209,23.5331,165100.0
2007-05-21 09:30:00,38.7,38.93,38.7,38.92,127200.0,23.594,23.7343,23.594,23.7282,127200.0
2007-05-21 10:00:00,38.92,38.95,38.9,38.94,111300.0,23.7282,23.7464,23.716,23.7404,111300.0
2007-05-21 10:30:00,38.93,39.0,38.93,38.99,119300.0,23.7343,23.7769,23.7343,23.7708,119300.0
2007-05-21 11:00:00,38.99,39.0,38.92,38.92,144600.0,23.7708,23.7769,23.7282,23.7282,144600.0
2007-05-21 11:30:00,38.93,38.93,38.85,38.85,108100.0,23.7343,23.7343,23.6855,23.6855,108100.0
2007-05-21 12:00:00,38.86,38.95,38.86,38.93,115700.0,23.6916,23.7464,23.6916,23.7343,115700.0
2007-05-21 12:30:00,38.93,38.94,38.9,38.91,59500.0,23.7343,23.7404,23.716,23.7221,59500.0
2007-05-21 13:00:00,38.91,38.93,38.88,38.88,91400.0,23.7221,23.7343,23.7038,23.7038,91400.0
2007-05-21 13:30:00,38.88,38.89,38.84,38.85,75600.0,23.7038,23.7099,23.6794,23.6855,75600.0
2007-05-21 14:00:00,38.84,38.91,38.84,38.89,106200.0,23.6794,23.7221,23.6794,23.7099,106200.0
2007-05-21 14:30:00,38.89,38.97,38.88,38.91,97500.0,23.7099,23.7586,23.7038,23.7221,97500.0
2007-05-21 15:00:00,38.9,38.93,38.8,38.81,158900.0,23.716,23.7343,23.655,23.6611,158900.0
2007-05-21 15:30:00,38.81,38.88,38.81,38.85,156000.0,23.6611,23.7038,23.6611,23.6855,156000.0
2007-05-22 09:30:00,39.0,39.05,38.81,38.92,254300.0,23.7769,23.8074,23.6611,23.7282,254300.0
2007-05-22 10:00:00,38.92,38.95,38.83,38.93,150600.0,23.7282,23.7464,23.6733,23.7343,150600.0
2007-05-22 10:30:00,38.93,39.05,38.93,39.04,121100.0,23.7343,23.8074,23.7343,23.8013,121100.0
2007-05-22 11:00:00,39.04,39.08,38.98,39.06,118600.0,23.8013,23.8257,23.7647,23.8135,118600.0
2007-05-22 11:30:00,39.05,39.1,39.02,39.03,85200.0,23.8074,23.8379,23.7891,23.7952,85200.0
2007-05-22 12:00:00,39.03,39.1,39.0,39.06,79000.0,23.7952,23.8379,23.7769,23.8135,79000.0
2007-05-22 12:30:00,39.06,39.14,39.02,39.13,89700.0,23.8135,23.8623,23.7891,23.8562,89700.0
2007-05-22 13:00:00,39.13,39.18,39.09,39.13,75600.0,23.8562,23.8867,23.8318,23.8562,75600.0
2007-05-22 13:30:00,39.13,39.24,39.13,39.2,121400.0,23.8562,23.9233,23.8562,23.8989,121400.0
2007-05-22 14:00:00,39.2,39.34,39.2,39.34,141300.0,23.8989,23.9842,23.8989,23.9842,141300.0
2007-05-22 14:30:00,39.34,39.36,39.27,39.29,144400.0,23.9842,23.9964,23.9415,23.9537,144400.0
2007-05-22 15:00:00,39.29,39.3,39.17,39.17,101700.0,23.9537,23.9598,23.8806,23.8806,101700.0
2007-05-22 15:30:00,39.18,39.19,39.07,39.07,166700.0,23.8867,23.8928,23.8196,23.8196,166700.0
2007-05-23 09:30:00,39.15,39.47,39.11,39.4,156900.0,23.8684,24.0635,23.844,24.0208,156900.0
2007-05-23 10:00:00,39.39,39.58,39.36,39.56,200800.0,24.0147,24.1305,23.9964,24.1183,200800.0
2007-05-23 10:30:00,39.53,39.57,39.35,39.37,172400.0,24.1001,24.1244,23.9903,24.0025,172400.0
2007-05-23 11:00:00,39.36,39.38,39.2,39.29,77400.0,23.9964,24.0086,23.8989,23.9537,77400.0
2007-05-23 11:30:00,39.28,39.34,39.23,39.31,277400.0,23.9476,23.9842,23.9172,23.9659,277400.0
2007-05-23 12:00:00,39.3,39.47,39.23,39.35,147100.0,23.9598,24.0635,23.9172,23.9903,147100.0
2007-05-23 12:30:00,39.37,39.4,39.34,39.4,43000.0,24.0025,24.0208,23.9842,24.0208,43000.0
2007-05-23 13:00:00,39.42,39.49,39.39,39.47,75800.0,24.033,24.0757,24.0147,24.0635,75800.0
2007-05-23 13:30:00,39.47,39.48,39.44,39.44,56900.0,24.0635,24.0696,24.0452,24.0452,56900.0
2007-05-23 14:00:00,39.44,39.48,39.3,39.3,170400.0,24.0452,24.0696,23.9598,23.9598,170400.0
2007-05-23 14:30:00,39.31,39.5,39.31,39.49,170100.0,23.9659,24.0818,23.9659,24.0757,170100.0
2007-05-23 15:00:00,39.48,39.5,39.39,39.4,204500.0,24.0696,24.0818,24.0147,24.0208,204500.0
2007-05-23 15:30:00,39.4,39.44,39.34,39.34,242100.0,24.0208,24.0452,23.9842,23.9842,242100.0
2007-05-24 09:30:00,39.71,39.71,39.15,39.39,262800.0,24.2098,24.2098,23.8684,24.0147,262800.0
2007-05-24 10:00:00,39.38,39.48,39.37,39.44,165500.0,24.0086,24.0696,24.0025,24.0452,165500.0
2007-05-24 10:30:00,39.44,39.46,39.3,39.37,219200.0,24.0452,24.0574,23.9598,24.0025,219200.0
2007-05-24 11:00:00,39.37,39.43,39.26,39.26,170800.0,24.0025,24.0391,23.9354,23.9354,170800.0
2007-05-24 11:30:00,39.25,39.32,39.22,39.24,235200.0,23.9293,23.972,23.9111,23.9233,235200.0
2007-05-24 12:00:00,39.24,39.24,38.96,39.01,148500.0,23.9233,23.9233,23.7525,23.783,148500.0
2007-05-24 12:30:00,39.0,39.01,38.81,38.88,147200.0,23.7769,23.783,23.6611,23.7038,147200.0
2007-05-24 13:00:00,38.89,39.01,38.88,38.93,65100.0,23.7099,23.783,23.7038,23.7343,65100.0
2007-05-24 13:30:00,38.94,38.94,38.84,38.91,99200.0,23.7404,23.7404,23.6794,23.7221,99200.0
2007-05-24 14:00:00,38.91,38.91,38.72,38.75,112300.0,23.7221,23.7221,23.6062,23.6245,112300.0
2007-05-24 14:30:00,38.75,38.77,38.64,38.66,153900.0,23.6245,23.6367,23.5575,23.5696,153900.0
2007-05-24 15:00:00,38.67,38.71,38.55,38.57,198700.0,23.5757,23.6001,23.5026,23.5148,198700.0
2007-05-24 15:30:00,38.57,38.61,38.44,38.49,364200.0,23.5148,23.5392,23.4355,23.466,364200.0
2007-05-25 09:30:00,38.71,39.09,38.71,39.07,170700.0,23.6001,23.8318,23.6001,23.8196,170700.0
2007-05-25 10:00:00,39.07,39.23,39.03,39.18,123300.0,23.8196,23.9172,23.7952,23.8867,123300.0
2007-05-25 10:30:00,39.17,39.23,39.13,39.15,81600.0,23.8806,23.9172,23.8562,23.8684,81600.0
2007-05-25 11:00:00,39.15,39.16,39.07,39.12,82600.0,23.8684,23.8745,23.8196,23.8501,82600.0
2007-05-25 11:30:00,39.11,39.19,38.95,38.97,89900.0,23.844,23.8928,23.7464,23.7586,89900.0
2007-05-25 12:00:00,38.97,38.97,38.7,38.7,139500.0,23.7586,23.7586,23.594,23.594,139500.0
2007-05-25 12:30:00,38.69,38.82,38.69,38.72,53200.0,23.5879,23.6672,23.5879,23.6062,53200.0
2007-05-25 13:00:00,38.71,38.81,38.71,38.76,59200.0,23.6001,23.6611,23.6001,23.6306,59200.0
2007-05-25 13:30:00,38.76,38.78,38.6,38.61,54300.0,23.6306,23.6428,23.5331,23.5392,54300.0
2007-05-25 14:00:00,38.6,38.72,38.6,38.66,84400.0,23.5331,23.6062,23.5331,23.5696,84400.0
2007-05-25 14:30:00,38.65,38.76,38.64,38.73,100900.0,23.5636,23.6306,23.5575,23.6123,100900.0
2007-05-25 15:00:00,38.72,38.81,38.7,38.79,90700.0,23.6062,23.6611,23.594,23.6489,90700.0
2007-05-25 15:30:00,38.79,38.94,38.76,38.91,184500.0,23.6489,23.7404,23.6306,23.7221,184500.0
2007-05-29 09:30:00,39.26,39.28,38.93,39.27,140200.0,23.9354,23.9476,23.7343,23.9415,140200.0
2007-05-29 10:00:00,39.27,39.32,39.16,39.22,142100.0,23.9415,23.972,23.8745,23.9111,142100.0
2007-05-29 10:30:00,39.21,39.28,39.21,39.25,130000.0,23.905,23.9476,23.905,23.9293,130000.0
2007-05-29 11:00:00,39.26,39.35,39.23,39.33,108100.0,23.9354,23.9903,23.9172,23.9781,108100.0
2007-05-29 11:30:00,39.32,39.44,39.25,39.25,130500.0,23.972,24.0452,23.9293,23.9293,130500.0
2007-05-29 12:00:00,39.26,39.28,39.19,39.2,91100.0,23.9354,23.9476,23.8928,23.8989,91100.0
2007-05-29 12:30:00,39.2,39.21,39.17,39.17,68000.0,23.8989,23.905,23.8806,23.8806,68000.0
2007-05-29 13:00:00,39.17,39.18,38.91,39.01,122600.0,23.8806,23.8867,23.7221,23.783,122600.0
2007-05-29 13:30:00,39.01,39.14,39.0,39.1,65900.0,23.783,23.8623,23.7769,23.8379,65900.0
2007-05-29 14:00:00,39.1,39.15,39.07,39.1,141300.0,23.8379,23.8684,23.8196,23.8379,141300.0
2007-05-29 14:30:00,39.11,39.18,39.1,39.16,87800.0,23.844,23.8867,23.8379,23.8745,87800.0
2007-05-29 15:00:00,39.16,39.23,39.14,39.22,126300.0,23.8745,23.9172,23.8623,23.9111,126300.0
2007-05-29 15:30:00,39.22,39.31,39.18,39.29,245800.0,23.9111,23.9659,23.8867,23.9537,245800.0
2007-05-30 09:30:00,39.1,39.27,39.0,39.25,271300.0,23.8379,23.9415,23.7769,23.9293,271300.0
2007-05-30 10:00:00,39.24,39.27,39.17,39.21,120700.0,23.9233,23.9415,23.8806,23.905,120700.0
2007-05-30 10:30:00,39.22,39.22,39.14,39.18,177900.0,23.9111,23.9111,23.8623,23.8867,177900.0
2007-05-30 11:00:00,39.18,39.24,39.14,39.21,189500.0,23.8867,23.9233,23.8623,23.905,189500.0
2007-05-30 11:30:00,39.21,39.24,39.08,39.09,162300.0,23.905,23.9233,23.8257,23.8318,162300.0
2007-05-30 12:00:00,39.1,39.12,39.08,39.12,192500.0,23.8379,23.8501,23.8257,23.8501,192500.0
2007-05-30 12:30:00,39.12,39.16,39.06,39.08,129500.0,23.8501,23.8745,23.8135,23.8257,129500.0
2007-05-30 13:00:00,39.08,39.1,39.05,39.05,125300.0,23.8257,23.8379,23.8074,23.8074,125300.0
2007-05-30 13:30:00,39.06,39.12,39.04,39.11,165000.0,23.8135,23.8501,23.8013,23.844,165000.0
2007-05-30 14:00:00,39.13,39.18,39.0,39.17,284800.0,23.8562,23.8867,23.7769,23.8806,284800.0
2007-05-30 14:30:00,39.17,39.17,39.08,39.12,231000.0,23.8806,23.8806,23.8257,23.8501,231000.0
2007-05-30 15:00:00,39.12,39.15,39.08,39.09,313300.0,23.8501,23.8684,23.8257,23.8318,313300.0
2007-05-30 15:30:00,39.1,39.1,39.0,39.06,567600.0,23.8379,23.8379,23.7769,23.8135,567600.0
2007-05-31 09:30:00,38.82,38.92,38.6,38.82,228500.0,23.8141,23.8754,23.6791,23.8141,228500.0
2007-05-31 10:00:00,38.82,38.87,38.64,38.68,264600.0,23.8141,23.8448,23.7037,23.7282,264600.0
2007-05-31 10:30:00,38.68,38.81,38.55,38.57,230400.0,23.7282,23.8079,23.6484,23.6607,230400.0
2007-05-31 11:00:00,38.57,38.73,38.55,38.7,275300.0,23.6607,23.7589,23.6484,23.7405,275300.0
2007-05-31 11:30:00,38.7,38.78,38.69,38.76,228800.0,23.7405,23.7895,23.7343,23.7773,228800.0
2007-05-31 12:00:00,38.76,38.84,38.75,38.8,201500.0,23.7773,23.8263,23.7711,23.8018,201500.0
2007-05-31 12:30:00,38.8,38.8,38.66,38.66,118000.0,23.8018,23.8018,23.7159,23.7159,118000.0
2007-05-31 13:00:00,38.66,38.68,38.58,38.65,251100.0,23.7159,23.7282,23.6669,23.7098,251100.0
2007-05-31 13:30:00,38.66,38.79,38.65,38.75,152600.0,23.7159,23.7957,23.7098,23.7711,152600.0
2007-05-31 14:00:00,38.75,38.8,38.7,38.73,162200.0,23.7711,23.8018,23.7405,23.7589,162200.0
2007-05-31 14:30:00,38.73,38.78,38.65,38.68,282300.0,23.7589,23.7895,23.7098,23.7282,282300.0
2007-05-31 15:00:00,38.68,38.75,38.66,38.7,282900.0,23.7282,23.7711,23.7159,23.7405,282900.0
2007-05-31 15:30:00,38.7,38.79,38.66,38.69,428000.0,23.7405,23.7957,23.7159,23.7343,428000.0
2007-06-01 09:30:00,39.09,39.25,38.9,39.2,660900.0,23.9797,24.0779,23.8632,24.0472,660900.0
2007-06-01 10:00:00,39.19,39.43,39.15,39.29,380500.0,24.0411,24.1883,24.0165,24.1024,380500.0
2007-06-01 10:30:00,39.29,39.42,39.14,39.16,258100.0,24.1024,24.1821,24.0104,24.0227,258100.0
2007-06-01 11:00:00,39.16,39.35,39.15,39.34,197300.0,24.0227,24.1392,24.0165,24.1331,197300.0
2007-06-01 11:30:00,39.34,39.42,39.3,39.35,129100.0,24.1331,24.1821,24.1085,24.1392,129100.0
2007-06-01 12:00:00,39.34,39.41,39.3,39.41,105500.0,24.1331,24.176,24.1085,24.176,105500.0
2007-06-01 12:30:00,39.41,39.49,39.39,39.49,125800.0,24.176,24.2251,24.1637,24.2251,125800.0
2007-06-01 13:00:00,39.48,39.6,39.45,39.6,243600.0,24.219,24.2926,24.2006,24.2926,243600.0
2007-06-01 13:30:00,39.59,39.67,39.58,39.61,160100.0,24.2864,24.3355,24.2803,24.2987,160100.0
2007-06-01 14:00:00,39.6,39.66,39.55,39.63,131100.0,24.2926,24.3294,24.2619,24.311,131100.0
2007-06-01 14:30:00,39.63,39.64,39.5,39.51,113800.0,24.311,24.3171,24.2312,24.2374,113800.0
2007-06-01 15:00:00,39.52,39.64,39.5,39.61,188300.0,24.2435,24.3171,24.2312,24.2987,188300.0
2007-06-01 15:30:00,39.61,39.7,39.59,39.65,253300.0,24.2987,24.3539,24.2864,24.3232,253300.0
2007-06-04 09:30:00,39.99,39.99,39.5,39.6,302000.0,24.5318,24.5318,24.2312,24.2926,302000.0
2007-06-04 10:00:00,39.62,39.74,39.53,39.72,159100.0,24.3048,24.3785,24.2496,24.3662,159100.0
2007-06-04 10:30:00,39.71,39.84,39.71,39.83,201400.0,24.3601,24.4398,24.3601,24.4337,201400.0
2007-06-04 11:00:00,39.84,39.9,39.83,39.9,131200.0,24.4398,24.4766,24.4337,24.4766,131200.0
2007-06-04 11:30:00,39.88,40.0,39.87,39.98,246600.0,24.4643,24.538,24.4582,24.5257,246600.0
2007-06-04 12:00:00,39.98,40.23,39.98,40.16,723400.0,24.5257,24.679,24.5257,24.6361,723400.0
2007-06-04 12:30:00,40.16,40.35,40.15,40.24,355000.0,24.6361,24.7527,24.63,24.6852,355000.0
2007-06-04 13:00:00,40.24,40.24,40.13,40.14,260400.0,24.6852,24.6852,24.6177,24.6238,260400.0
2007-06-04 13:30:00,40.13,40.14,39.97,40.02,180200.0,24.6177,24.6238,24.5195,24.5502,180200.0
2007-06-04 14:00:00,40.02,40.13,39.98,40.01,437700.0,24.5502,24.6177,24.5257,24.5441,437700.0
2007-06-04 14:30:00,40.01,40.11,39.99,40.03,191600.0,24.5441,24.6054,24.5318,24.5564,191600.0
2007-06-04 15:00:00,40.04,40.07,39.98,40.03,158400.0,24.5625,24.5809,24.5257,24.5564,158400.0
2007-06-04 15:30:00,40.04,40.07,39.96,39.97,275700.0,24.5625,24.5809,24.5134,24.5195,275700.0
2007-06-05 09:30:00,40.79,40.79,39.5,39.81,205100.0,25.0226,25.0226,24.2312,24.4214,205100.0
2007-06-05 10:00:00,39.83,39.96,39.71,39.87,224000.0,24.4337,24.5134,24.3601,24.4582,224000.0
2007-06-05 10:30:00,39.87,39.91,39.83,39.9,246900.0,24.4582,24.4827,24.4337,24.4766,246900.0
2007-06-05 11:00:00,39.91,40.05,39.9,39.97,175700.0,24.4827,24.5686,24.4766,24.5195,175700.0
2007-06-05 11:30:00,39.99,39.99,39.84,39.85,165100.0,24.5318,24.5318,24.4398,24.4459,165100.0
2007-06-05 12:00:00,39.85,39.89,39.73,39.82,135700.0,24.4459,24.4705,24.3723,24.4275,135700.0
2007-06-05 12:30:00,39.83,39.96,39.83,39.9,117700.0,24.4337,24.5134,24.4337,24.4766,117700.0
2007-06-05 13:00:00,39.9,39.94,39.8,39.8,83900.0,24.4766,24.5011,24.4153,24.4153,83900.0
2007-06-05 13:30:00,39.81,39.88,39.73,39.74,122700.0,24.4214,24.4643,24.3723,24.3785,122700.0
2007-06-05 14:00:00,39.74,39.84,39.74,39.81,99500.0,24.3785,24.4398,24.3785,24.4214,99500.0
2007-06-05 14:30:00,39.81,39.84,39.77,39.8,114500.0,24.4214,24.4398,24.3969,24.4153,114500.0
2007-06-05 15:00:00,39.79,39.86,39.79,39.79,131700.0,24.4091,24.4521,24.4091,24.4091,131700.0
2007-06-05 15:30:00,39.8,39.87,39.75,39.85,342200.0,24.4153,24.4582,24.3846,24.4459,342200.0
2007-06-06 09:30:00,39.94,40.0,39.72,39.86,471800.0,24.5011,24.538,24.3662,24.4521,471800.0
2007-06-06 10:00:00,39.86,39.94,39.78,39.85,148100.0,24.4521,24.5011,24.403,24.4459,148100.0
2007-06-06 10:30:00,39.86,39.88,39.74,39.75,263200.0,24.4521,24.4643,24.3785,24.3846,263200.0
2007-06-06 11:00:00,39.75,39.94,39.74,39.81,156800.0,24.3846,24.5011,24.3785,24.4214,156800.0
2007-06-06 11:30:00,39.81,39.82,39.65,39.66,143900.0,24.4214,24.4275,24.3232,24.3294,143900.0
2007-06-06 12:00:00,39.66,39.84,39.66,39.77,105500.0,24.3294,24.4398,24.3294,24.3969,105500.0
2007-06-06 12:30:00,39.77,39.84,39.72,39.72,139500.0,24.3969,24.4398,24.3662,24.3662,139500.0
2007-06-06 13:00:00,39.72,39.77,39.66,39.68,169900.0,24.3662,24.3969,24.3294,24.3416,169900.0
2007-06-06 13:30:00,39.68,39.73,39.62,39.72,132500.0,24.3416,24.3723,24.3048,24.3662,132500.0
2007-06-06 14:00:00,39.72,39.74,39.6,39.62,125600.0,24.3662,24.3785,24.2926,24.3048,125600.0
2007-06-06 14:30:00,39.62,39.74,39.61,39.72,144800.0,24.3048,24.3785,24.2987,24.3662,144800.0
2007-06-06 15:00:00,39.71,39.8,39.66,39.78,219200.0,24.3601,24.4153,24.3294,24.403,219200.0
2007-06-06 15:30:00,39.78,39.85,39.74,39.78,222100.0,24.403,24.4459,24.3785,24.403,222100.0
2007-06-07 09:30:00,39.51,40.24,39.33,39.38,214800.0,24.2374,24.6852,24.1269,24.1576,214800.0
2007-06-07 10:00:00,39.4,39.42,39.03,39.06,233800.0,24.1699,24.1821,23.9429,23.9613,233800.0
2007-06-07 10:30:00,39.06,39.22,39.06,39.17,170100.0,23.9613,24.0595,23.9613,24.0288,170100.0
2007-06-07 11:00:00,39.18,39.2,39.06,39.15,185800.0,24.0349,24.0472,23.9613,24.0165,185800.0
2007-06-07 11:30:00,39.15,39.32,39.08,39.22,216100.0,24.0165,24.1208,23.9736,24.0595,216100.0
2007-06-07 12:00:00,39.22,39.31,39.15,39.2,197800.0,24.0595,24.1147,24.0165,24.0472,197800.0
2007-06-07 12:30:00,39.18,39.21,39.02,39.1,141100.0,24.0349,24.0533,23.9368,23.9858,141100.0
2007-06-07 13:00:00,39.11,39.18,39.03,39.1,130000.0,23.992,24.0349,23.9429,23.9858,130000.0
2007-06-07 13:30:00,39.08,39.16,39.0,39.1,216400.0,23.9736,24.0227,23.9245,23.9858,216400.0
2007-06-07 14:00:00,39.1,39.13,39.0,39.08,221700.0,23.9858,24.0042,23.9245,23.9736,221700.0
2007-06-07 14:30:00,39.08,39.24,39.05,39.11,192300.0,23.9736,24.0717,23.9552,23.992,192300.0
2007-06-07 15:00:00,39.11,39.12,39.01,39.03,210400.0,23.992,23.9981,23.9306,23.9429,210400.0
2007-06-07 15:30:00,39.02,39.08,38.86,38.86,631800.0,23.9368,23.9736,23.8386,23.8386,631800.0
2007-06-08 09:30:00,38.76,38.93,38.6,38.68,226400.0,23.7773,23.8816,23.6791,23.7282,226400.0
2007-06-08 10:00:00,38.69,38.88,38.59,38.81,138600.0,23.7343,23.8509,23.673,23.8079,138600.0
2007-06-08 10:30:00,38.8,38.82,38.61,38.61,203700.0,23.8018,23.8141,23.6853,23.6853,203700.0
2007-06-08 11:00:00,38.62,38.64,38.36,38.38,242400.0,23.6914,23.7037,23.5319,23.5442,242400.0
2007-06-08 11:30:00,38.37,38.74,38.37,38.74,149000.0,23.538,23.765,23.538,23.765,149000.0
2007-06-08 12:00:00,38.74,38.79,38.65,38.76,108700.0,23.765,23.7957,23.7098,23.7773,108700.0
2007-06-08 12:30:00,38.76,38.81,38.73,38.77,156400.0,23.7773,23.8079,23.7589,23.7834,156400.0
2007-06-08 13:00:00,38.76,38.81,38.74,38.76,82700.0,23.7773,23.8079,23.765,23.7773,82700.0
2007-06-08 13:30:00,38.76,38.92,38.75,38.87,150400.0,23.7773,23.8754,23.7711,23.8448,150400.0
2007-06-08 14:00:00,38.87,38.98,38.86,38.87,113400.0,23.8448,23.9122,23.8386,23.8448,113400.0
2007-06-08 14:30:00,38.86,38.94,38.81,38.86,119200.0,23.8386,23.8877,23.8079,23.8386,119200.0
2007-06-08 15:00:00,38.85,38.98,38.83,38.86,140600.0,23.8325,23.9122,23.8202,23.8386,140600.0
2007-06-08 15:30:00,38.86,39.11,38.85,39.07,208600.0,23.8386,23.992,23.8325,23.9674,208600.0
2007-06-11 09:30:00,38.97,39.1,38.57,38.97,109300.0,23.9061,23.9858,23.6607,23.9061,109300.0
2007-06-11 10:00:00,38.96,38.98,38.74,38.78,93100.0,23.9,23.9122,23.765,23.7895,93100.0
2007-06-11 10:30:00,38.77,38.86,38.71,38.85,94000.0,23.7834,23.8386,23.7466,23.8325,94000.0
2007-06-11 11:00:00,38.86,39.0,38.8,38.99,74100.0,23.8386,23.9245,23.8018,23.9184,74100.0
2007-06-11 11:30:00,38.99,39.05,38.88,39.01,91300.0,23.9184,23.9552,23.8509,23.9306,91300.0
2007-06-11 12:00:00,39.01,39.04,38.97,38.99,71600.0,23.9306,23.949,23.9061,23.9184,71600.0
2007-06-11 12:30:00,38.99,39.1,38.99,39.05,91800.0,23.9184,23.9858,23.9184,23.9552,91800.0
2007-06-11 13:00:00,39.06,39.2,39.01,39.17,112800.0,23.9613,24.0472,23.9306,24.0288,112800.0
2007-06-11 13:30:00,39.17,39.19,39.12,39.15,122400.0,24.0288,24.0411,23.9981,24.0165,122400.0
2007-06-11 14:00:00,39.16,39.28,39.16,39.26,210200.0,24.0227,24.0963,24.0227,24.084,210200.0
2007-06-11 14:30:00,39.26,39.26,39.15,39.18,99900.0,24.084,24.084,24.0165,24.0349,99900.0
2007-06-11 15:00:00,39.18,39.21,39.11,39.13,142800.0,24.0349,24.0533,23.992,24.0042,142800.0
2007-06-11 15:30:00,39.13,39.15,39.06,39.1,289200.0,24.0042,24.0165,23.9613,23.9858,289200.0
2007-06-12 09:30:00,39.1,39.15,38.88,38.88,156300.0,23.9858,24.0165,23.8509,23.8509,156300.0
2007-06-12 10:00:00,38.88,38.91,38.59,38.62,137900.0,23.8509,23.8693,23.673,23.6914,137900.0
2007-06-12 10:30:00,38.62,38.68,38.6,38.61,165500.0,23.6914,23.7282,23.6791,23.6853,165500.0
2007-06-12 11:00:00,38.61,38.74,38.53,38.71,162400.0,23.6853,23.765,23.6362,23.7466,162400.0
2007-06-12 11:30:00,38.72,38.9,38.65,38.9,120300.0,23.7527,23.8632,23.7098,23.8632,120300.0
2007-06-12 12:00:00,38.91,38.91,38.68,38.69,90800.0,23.8693,23.8693,23.7282,23.7343,90800.0
2007-06-12 12:30:00,38.69,38.75,38.62,38.64,102000.0,23.7343,23.7711,23.6914,23.7037,102000.0
2007-06-12 13:00:00,38.63,38.78,38.62,38.7,153700.0,23.6975,23.7895,23.6914,23.7405,153700.0
2007-06-12 13:30:00,38.7,38.89,38.68,38.79,115000.0,23.7405,23.857,23.7282,23.7957,115000.0
2007-06-12 14:00:00,38.8,38.86,38.78,38.81,176400.0,23.8018,23.8386,23.7895,23.8079,176400.0
2007-06-12 14:30:00,38.8,38.88,38.66,38.74,192600.0,23.8018,23.8509,23.7159,23.765,192600.0
2007-06-12 15:00:00,38.75,38.8,38.5,38.56,253800.0,23.7711,23.8018,23.6178,23.6546,253800.0
2007-06-12 15:30:00,38.57,38.58,38.4,38.42,318700.0,23.6607,23.6669,23.5564,23.5687,318700.0
2007-06-13 09:30:00,38.51,38.63,38.34,38.41,186800.0,23.6239,23.6975,23.5196,23.5626,186800.0
2007-06-13 10:00:00,38.41,38.56,38.27,38.49,202200.0,23.5626,23.6546,23.4767,23.6116,202200.0
2007-06-13 10:30:00,38.5,38.55,38.38,38.5,105600.0,23.6178,23.6484,23.5442,23.6178,105600.0
2007-06-13 11:00:00,38.5,38.59,38.39,38.39,126400.0,23.6178,23.673,23.5503,23.5503,126400.0
2007-06-13 11:30:00,38.4,38.45,38.31,38.32,75500.0,23.5564,23.5871,23.5012,23.5074,75500.0
2007-06-13 12:00:00,38.31,38.47,38.31,38.4,151900.0,23.5012,23.5994,23.5012,23.5564,151900.0
2007-06-13 12:30:00,38.4,38.52,38.28,38.28,166100.0,23.5564,23.63,23.4828,23.4828,166100.0
2007-06-13 13:00:00,38.29,38.35,38.22,38.31,112500.0,23.489,23.5258,23.446,23.5012,112500.0
2007-06-13 13:30:00,38.31,38.57,38.26,38.56,212500.0,23.5012,23.6607,23.4705,23.6546,212500.0
2007-06-13 14:00:00,38.57,39.02,38.55,38.99,431500.0,23.6607,23.9368,23.6484,23.9184,431500.0
2007-06-13 14:30:00,38.99,39.06,38.95,39.05,266900.0,23.9184,23.9613,23.8938,23.9552,266900.0
2007-06-13 15:00:00,39.04,39.05,38.89,38.93,215200.0,23.949,23.9552,23.857,23.8816,215200.0
2007-06-13 15:30:00,38.93,39.21,38.93,39.18,380700.0,23.8816,24.0533,23.8816,24.0349,380700.0
2007-06-14 09:30:00,39.1,39.32,39.0,39.31,118300.0,23.9858,24.1208,23.9245,24.1147,118300.0
2007-06-14 10:00:00,39.3,39.34,39.21,39.28,100400.0,24.1085,24.1331,24.0533,24.0963,100400.0
2007-06-14 10:30:00,39.29,39.61,39.28,39.43,252400.0,24.1024,24.2987,24.0963,24.1883,252400.0
2007-06-14 11:00:00,39.45,39.46,39.23,39.28,155500.0,24.2006,24.2067,24.0656,24.0963,155500.0
2007-06-14 11:30:00,39.28,39.3,39.01,39.03,183100.0,24.0963,24.1085,23.9306,23.9429,183100.0
2007-06-14 12:00:00,39.05,39.29,39.02,39.27,93500.0,23.9552,24.1024,23.9368,24.0901,93500.0
2007-06-14 12:30:00,39.27,39.32,39.12,39.13,196200.0,24.0901,24.1208,23.9981,24.0042,196200.0
2007-06-14 13:00:00,39.13,39.14,39.06,39.08,88500.0,24.0042,24.0104,23.9613,23.9736,88500.0
2007-06-14 13:30:00,39.08,39.2,39.05,39.13,84100.0,23.9736,24.0472,23.9552,24.0042,84100.0
2007-06-14 14:00:00,39.13,39.14,39.05,39.05,88100.0,24.0042,24.0104,23.9552,23.9552,88100.0
2007-06-14 14:30:00,39.06,39.11,39.03,39.09,103400.0,23.9613,23.992,23.9429,23.9797,103400.0
2007-06-14 15:00:00,39.09,39.17,39.08,39.13,142600.0,23.9797,24.0288,23.9736,24.0042,142600.0
2007-06-14 15:30:00,39.14,39.17,39.07,39.09,219500.0,24.0104,24.0288,23.9674,23.9797,219500.0
2007-06-15 09:30:00,39.27,39.54,39.21,39.33,613100.0,24.0901,24.2558,24.0533,24.1269,613100.0
2007-06-15 10:00:00,39.33,39.47,39.31,39.4,192400.0,24.1269,24.2128,24.1147,24.1699,192400.0
2007-06-15 10:30:00,39.41,39.6,39.41,39.58,96000.0,24.176,24.2926,24.176,24.2803,96000.0
2007-06-15 11:00:00,39.59,39.59,39.5,39.53,93100.0,24.2864,24.2864,24.2312,24.2496,93100.0
2007-06-15 11:30:00,39.51,39.58,39.47,39.58,108100.0,24.2374,24.2803,24.2128,24.2803,108100.0
2007-06-15 12:00:00,39.58,39.6,39.52,39.52,78000.0,24.2803,24.2926,24.2435,24.2435,78000.0
2007-06-15 12:30:00,39.51,39.52,39.41,39.46,106500.0,24.2374,24.2435,24.176,24.2067,106500.0
2007-06-15 13:00:00,39.48,39.59,39.43,39.59,102200.0,24.219,24.2864,24.1883,24.2864,102200.0
2007-06-15 13:30:00,39.56,39.59,39.37,39.4,142500.0,24.268,24.2864,24.1515,24.1699,142500.0
2007-06-15 14:00:00,39.4,39.41,39.29,39.38,92800.0,24.1699,24.176,24.1024,24.1576,92800.0
2007-06-15 14:30:00,39.37,39.51,39.37,39.5,104700.0,24.1515,24.2374,24.1515,24.2312,104700.0
2007-06-15 15:00:00,39.5,39.55,39.45,39.54,152100.0,24.2312,24.2619,24.2006,24.2558,152100.0
2007-06-15 15:30:00,39.55,39.58,39.45,39.47,323800.0,24.2619,24.2803,24.2006,24.2128,323800.0
2007-06-18 09:30:00,39.5,39.7,39.5,39.68,165800.0,24.2312,24.3539,24.2312,24.3416,165800.0
2007-06-18 10:00:00,39.68,39.68,39.42,39.49,123600.0,24.3416,24.3416,24.1821,24.2251,123600.0
2007-06-18 10:30:00,39.49,39.53,39.46,39.52,158800.0,24.2251,24.2496,24.2067,24.2435,158800.0
2007-06-18 11:00:00,39.53,39.53,39.45,39.5,85300.0,24.2496,24.2496,24.2006,24.2312,85300.0
2007-06-18 11:30:00,39.5,39.54,39.49,39.54,92100.0,24.2312,24.2558,24.2251,24.2558,92100.0
2007-06-18 12:00:00,39.53,39.54,39.46,39.47,62700.0,24.2496,24.2558,24.2067,24.2128,62700.0
2007-06-18 12:30:00,39.48,39.5,39.39,39.4,106600.0,24.219,24.2312,24.1637,24.1699,106600.0
2007-06-18 13:00:00,39.39,39.53,39.32,39.53,128500.0,24.1637,24.2496,24.1208,24.2496,128500.0
2007-06-18 13:30:00,39.53,39.57,39.32,39.36,82600.0,24.2496,24.2742,24.1208,24.1453,82600.0
2007-06-18 14:00:00,39.37,39.47,39.33,39.46,130100.0,24.1515,24.2128,24.1269,24.2067,130100.0
2007-06-18 14:30:00,39.46,39.47,39.34,39.4,117100.0,24.2067,24.2128,24.1331,24.1699,117100.0
2007-06-18 15:00:00,39.41,39.47,39.31,39.35,151800.0,24.176,24.2128,24.1147,24.1392,151800.0
2007-06-18 15:30:00,39.35,39.38,39.29,39.31,150100.0,24.1392,24.1576,24.1024,24.1147,150100.0
2007-06-19 09:30:00,39.23,39.32,39.01,39.12,173800.0,24.0656,24.1208,23.9306,23.9981,173800.0
2007-06-19 10:00:00,39.12,39.3,39.11,39.28,120000.0,23.9981,24.1085,23.992,24.0963,120000.0
2007-06-19 10:30:00,39.28,39.37,39.23,39.28,108800.0,24.0963,24.1515,24.0656,24.0963,108800.0
2007-06-19 11:00:00,39.28,39.3,39.25,39.3,57800.0,24.0963,24.1085,24.0779,24.1085,57800.0
2007-06-19 11:30:00,39.3,39.3,39.24,39.29,64900.0,24.1085,24.1085,24.0717,24.1024,64900.0
2007-06-19 12:00:00,39.3,39.42,39.29,39.36,152800.0,24.1085,24.1821,24.1024,24.1453,152800.0
2007-06-19 12:30:00,39.35,39.4,39.33,39.39,50000.0,24.1392,24.1699,24.1269,24.1637,50000.0
2007-06-19 13:00:00,39.4,39.4,39.29,39.3,100900.0,24.1699,24.1699,24.1024,24.1085,100900.0
2007-06-19 13:30:00,39.29,39.3,39.24,39.29,82700.0,24.1024,24.1085,24.0717,24.1024,82700.0
2007-06-19 14:00:00,39.29,39.3,39.24,39.27,76300.0,24.1024,24.1085,24.0717,24.0901,76300.0
2007-06-19 14:30:00,39.28,39.3,39.24,39.28,110900.0,24.0963,24.1085,24.0717,24.0963,110900.0
2007-06-19 15:00:00,39.27,39.38,39.26,39.38,147300.0,24.0901,24.1576,24.084,24.1576,147300.0
2007-06-19 15:30:00,39.37,39.48,39.37,39.48,148400.0,24.1515,24.219,24.1515,24.219,148400.0
2007-06-20 09:30:00,39.61,39.68,39.34,39.34,168700.0,24.2987,24.3416,24.1331,24.1331,168700.0
2007-06-20 10:00:00,39.34,39.59,39.16,39.59,125900.0,24.1331,24.2864,24.0227,24.2864,125900.0
2007-06-20 10:30:00,39.59,39.83,39.59,39.74,224700.0,24.2864,24.4337,24.2864,24.3785,224700.0
2007-06-20 11:00:00,39.75,39.92,39.72,39.89,160000.0,24.3846,24.4889,24.3662,24.4705,160000.0
2007-06-20 11:30:00,39.9,39.9,39.69,39.72,88300.0,24.4766,24.4766,24.3478,24.3662,88300.0
2007-06-20 12:00:00,39.72,39.8,39.66,39.79,98800.0,24.3662,24.4153,24.3294,24.4091,98800.0
2007-06-20 12:30:00,39.79,39.81,39.79,39.81,39900.0,24.4091,24.4214,24.4091,24.4214,39900.0
2007-06-20 13:00:00,39.8,39.81,39.72,39.78,113600.0,24.4153,24.4214,24.3662,24.403,113600.0
2007-06-20 13:30:00,39.77,39.81,39.74,39.77,90400.0,24.3969,24.4214,24.3785,24.3969,90400.0
2007-06-20 14:00:00,39.76,39.82,39.75,39.81,162300.0,24.3907,24.4275,24.3846,24.4214,162300.0
2007-06-20 14:30:00,39.8,39.85,39.74,39.8,158700.0,24.4153,24.4459,24.3785,24.4153,158700.0
2007-06-20 15:00:00,39.81,39.81,39.73,39.76,153900.0,24.4214,24.4214,24.3723,24.3907,153900.0
2007-06-20 15:30:00,39.76,39.77,39.5,39.52,310700.0,24.3907,24.3969,24.2312,24.2435,310700.0
2007-06-21 09:30:00,39.48,39.5,39.13,39.29,110300.0,24.219,24.2312,24.0042,24.1024,110300.0
2007-06-21 10:00:00,39.3,39.65,39.19,39.56,133900.0,24.1085,24.3232,24.0411,24.268,133900.0
2007-06-21 10:30:00,39.52,39.62,39.41,39.52,135600.0,24.2435,24.3048,24.176,24.2435,135600.0
2007-06-21 11:00:00,39.53,39.55,39.4,39.42,117100.0,24.2496,24.2619,24.1699,24.1821,117100.0
2007-06-21 11:30:00,39.43,39.48,39.37,39.47,111600.0,24.1883,24.219,24.1515,24.2128,111600.0
2007-06-21 12:00:00,39.48,39.54,39.42,39.47,98700.0,24.219,24.2558,24.1821,24.2128,98700.0
2007-06-21 12:30:00,39.47,39.57,39.42,39.51,67000.0,24.2128,24.2742,24.1821,24.2374,67000.0
2007-06-21 13:00:00,39.51,39.59,39.47,39.56,78100.0,24.2374,24.2864,24.2128,24.268,78100.0
2007-06-21 13:30:00,39.57,39.61,39.54,39.6,62700.0,24.2742,24.2987,24.2558,24.2926,62700.0
2007-06-21 14:00:00,39.61,39.63,39.47,39.51,90800.0,24.2987,24.311,24.2128,24.2374,90800.0
2007-06-21 14:30:00,39.5,39.59,39.44,39.59,148300.0,24.2312,24.2864,24.1944,24.2864,148300.0
2007-06-21 15:00:00,39.59,39.68,39.56,39.63,200300.0,24.2864,24.3416,24.268,24.311,200300.0
2007-06-21 15:30:00,39.64,39.76,39.63,39.76,268100.0,24.3171,24.3907,24.311,24.3907,268100.0
2007-06-22 09:30:00,39.8,39.8,39.58,39.78,158400.0,24.4153,24.4153,24.2803,24.403,158400.0
2007-06-22 10:00:00,39.77,39.77,39.64,39.65,180500.0,24.3969,24.3969,24.3171,24.3232,180500.0
2007-06-22 10:30:00,39.67,39.73,39.64,39.64,77000.0,24.3355,24.3723,24.3171,24.3171,77000.0
2007-06-22 11:00:00,39.62,39.69,39.6,39.67,80300.0,24.3048,24.3478,24.2926,24.3355,80300.0
2007-06-22 11:30:00,39.67,39.7,39.59,39.65,100300.0,24.3355,24.3539,24.2864,24.3232,100300.0
2007-06-22 12:00:00,39.64,39.65,39.31,39.35,144300.0,24.3171,24.3232,24.1147,24.1392,144300.0
2007-06-22 12:30:00,39.36,39.43,39.25,39.27,110100.0,24.1453,24.1883,24.0779,24.0901,110100.0
2007-06-22 13:00:00,39.27,39.49,39.12,39.45,101800.0,24.0901,24.2251,23.9981,24.2006,101800.0
2007-06-22 13:30:00,39.44,39.47,39.37,39.43,101100.0,24.1944,24.2128,24.1515,24.1883,101100.0
2007-06-22 14:00:00,39.43,39.46,39.31,39.42,131400.0,24.1883,24.2067,24.1147,24.1821,131400.0
2007-06-22 14:30:00,39.43,39.49,39.3,39.38,123600.0,24.1883,24.2251,24.1085,24.1576,123600.0
2007-06-22 15:00:00,39.39,39.5,39.36,39.38,134200.0,24.1637,24.2312,24.1453,24.1576,134200.0
2007-06-22 15:30:00,39.37,39.45,39.15,39.21,445200.0,24.1515,24.2006,24.0165,24.0533,445200.0
2007-06-25 09:30:00,39.25,39.39,38.7,39.06,189600.0,24.0779,24.1637,23.7405,23.9613,189600.0
2007-06-25 10:00:00,39.07,39.5,39.07,39.31,120200.0,23.9674,24.2312,23.9674,24.1147,120200.0
2007-06-25 10:30:00,39.31,39.37,39.21,39.35,95400.0,24.1147,24.1515,24.0533,24.1392,95400.0
2007-06-25 11:00:00,39.33,39.43,39.33,39.4,84300.0,24.1269,24.1883,24.1269,24.1699,84300.0
2007-06-25 11:30:00,39.41,39.41,39.26,39.29,50900.0,24.176,24.176,24.084,24.1024,50900.0
2007-06-25 12:00:00,39.29,39.36,39.28,39.28,174800.0,24.1024,24.1453,24.0963,24.0963,174800.0
2007-06-25 12:30:00,39.28,39.28,39.21,39.25,90200.0,24.0963,24.0963,24.0533,24.0779,90200.0
2007-06-25 13:00:00,39.24,39.28,39.18,39.18,97100.0,24.0717,24.0963,24.0349,24.0349,97100.0
2007-06-25 13:30:00,39.18,39.25,39.05,39.06,91000.0,24.0349,24.0779,23.9552,23.9613,91000.0
2007-06-25 14:00:00,39.06,39.08,38.84,38.87,123900.0,23.9613,23.9736,23.8263,23.8448,123900.0
2007-06-25 14:30:00,38.87,38.87,38.52,38.56,200300.0,23.8448,23.8448,23.63,23.6546,200300.0
2007-06-25 15:00:00,38.56,38.69,38.45,38.67,216600.0,23.6546,23.7343,23.5871,23.7221,216600.0
2007-06-25 15:30:00,38.67,39.22,38.63,38.68,233400.0,23.7221,24.0595,23.6975,23.7282,233400.0
2007-06-26 09:30:00,38.88,39.13,38.82,39.01,116700.0,23.8509,24.0042,23.8141,23.9306,116700.0
2007-06-26 10:00:00,39.03,39.2,39.01,39.07,213800.0,23.9429,24.0472,23.9306,23.9674,213800.0
2007-06-26 10:30:00,39.07,39.19,38.85,38.87,273800.0,23.9674,24.0411,23.8325,23.8448,273800.0
2007-06-26 11:00:00,38.88,39.12,38.82,39.08,107000.0,23.8509,23.9981,23.8141,23.9736,107000.0
2007-06-26 11:30:00,39.07,39.2,39.06,39.16,104300.0,23.9674,24.0472,23.9613,24.0227,104300.0
2007-06-26 12:00:00,39.17,39.43,39.16,39.4,247500.0,24.0288,24.1883,24.0227,24.1699,247500.0
2007-06-26 12:30:00,39.41,39.41,39.17,39.31,146700.0,24.176,24.176,24.0288,24.1147,146700.0
2007-06-26 13:00:00,39.32,39.49,39.29,39.37,142700.0,24.1208,24.2251,24.1024,24.1515,142700.0
2007-06-26 13:30:00,39.38,39.42,39.24,39.24,154400.0,24.1576,24.1821,24.0717,24.0717,154400.0
2007-06-26 14:00:00,39.23,39.3,39.13,39.16,181200.0,24.0656,24.1085,24.0042,24.0227,181200.0
2007-06-26 14:30:00,39.14,39.19,39.0,39.04,201700.0,24.0104,24.0411,23.9245,23.949,201700.0
2007-06-26 15:00:00,39.04,39.15,38.95,39.01,218800.0,23.949,24.0165,23.8938,23.9306,218800.0
2007-06-26 15:30:00,39.01,39.11,39.01,39.03,165300.0,23.9306,23.992,23.9306,23.9429,165300.0
2007-06-27 09:30:00,38.69,39.01,38.65,38.7,155500.0,23.7343,23.9306,23.7098,23.7405,155500.0
2007-06-27 10:00:00,38.68,38.79,38.57,38.63,270200.0,23.7282,23.7957,23.6607,23.6975,270200.0
2007-06-27 10:30:00,38.63,38.65,38.5,38.51,188800.0,23.6975,23.7098,23.6178,23.6239,188800.0
2007-06-27 11:00:00,38.51,38.65,38.47,38.55,142500.0,23.6239,23.7098,23.5994,23.6484,142500.0
2007-06-27 11:30:00,38.55,38.57,38.39,38.43,212600.0,23.6484,23.6607,23.5503,23.5748,212600.0
2007-06-27 12:00:00,38.43,38.5,38.42,38.49,133100.0,23.5748,23.6178,23.5687,23.6116,133100.0
2007-06-27 12:30:00,38.48,38.52,38.47,38.49,143000.0,23.6055,23.63,23.5994,23.6116,143000.0
2007-06-27 13:00:00,38.49,38.52,38.45,38.47,110200.0,23.6116,23.63,23.5871,23.5994,110200.0
2007-06-27 13:30:00,38.47,38.54,38.44,38.5,216200.0,23.5994,23.6423,23.581,23.6178,216200.0
2007-06-27 14:00:00,38.5,38.7,38.5,38.67,138800.0,23.6178,23.7405,23.6178,23.7221,138800.0
2007-06-27 14:30:00,38.67,38.76,38.61,38.68,146800.0,23.7221,23.7773,23.6853,23.7282,146800.0
2007-06-27 15:00:00,38.68,38.86,38.67,38.85,228300.0,23.7282,23.8386,23.7221,23.8325,228300.0
2007-06-27 15:30:00,38.85,38.87,38.8,38.87,305000.0,23.8325,23.8448,23.8018,23.8448,305000.0
2007-06-28 09:30:00,38.89,39.01,38.68,38.83,88700.0,23.857,23.9306,23.7282,23.8202,88700.0
2007-06-28 10:00:00,38.83,38.91,38.79,38.82,86000.0,23.8202,23.8693,23.7957,23.8141,86000.0
2007-06-28 10:30:00,38.82,38.97,38.79,38.8,86500.0,23.8141,23.9061,23.7957,23.8018,86500.0
2007-06-28 11:00:00,38.79,38.94,38.74,38.86,166500.0,23.7957,23.8877,23.765,23.8386,166500.0
2007-06-28 11:30:00,38.87,38.99,38.86,38.98,94100.0,23.8448,23.9184,23.8386,23.9122,94100.0
2007-06-28 12:00:00,38.98,39.13,38.97,39.12,96600.0,23.9122,24.0042,23.9061,23.9981,96600.0
2007-06-28 12:30:00,39.11,39.18,39.08,39.08,103000.0,23.992,24.0349,23.9736,23.9736,103000.0
2007-06-28 13:00:00,39.08,39.1,38.99,39.03,88400.0,23.9736,23.9858,23.9184,23.9429,88400.0
2007-06-28 13:30:00,39.03,39.15,39.03,39.09,58700.0,23.9429,24.0165,23.9429,23.9797,58700.0
2007-06-28 14:00:00,39.08,39.22,38.89,39.1,123600.0,23.9736,24.0595,23.857,23.9858,123600.0
2007-06-28 14:30:00,39.1,39.31,38.97,39.28,355200.0,23.9858,24.1147,23.9061,24.0963,355200.0
2007-06-28 15:00:00,39.29,39.46,39.24,39.36,310600.0,24.1024,24.2067,24.0717,24.1453,310600.0
2007-06-28 15:30:00,39.36,39.44,39.13,39.14,316400.0,24.1453,24.1944,24.0042,24.0104,316400.0
2007-06-29 09:30:00,39.19,39.36,38.98,39.17,140400.0,24.0411,24.1453,23.9122,24.0288,140400.0
2007-06-29 10:00:00,39.18,39.38,39.17,39.21,201600.0,24.0349,24.1576,24.0288,24.0533,201600.0
2007-06-29 10:30:00,39.2,39.35,39.2,39.33,125400.0,24.0472,24.1392,24.0472,24.1269,125400.0
2007-06-29 11:00:00,39.34,39.37,39.22,39.36,74200.0,24.1331,24.1515,24.0595,24.1453,74200.0
2007-06-29 11:30:00,39.36,39.45,39.32,39.41,76200.0,24.1453,24.2006,24.1208,24.176,76200.0
2007-06-29 12:00:00,39.4,39.48,39.3,39.38,148300.0,24.1699,24.219,24.1085,24.1576,148300.0
2007-06-29 12:30:00,39.37,39.37,39.18,39.19,75200.0,24.1515,24.1515,24.0349,24.0411,75200.0
2007-06-29 13:00:00,39.19,39.27,39.15,39.19,125500.0,24.0411,24.0901,24.0165,24.0411,125500.0
2007-06-29 13:30:00,39.2,39.25,39.17,39.2,124200.0,24.0472,24.0779,24.0288,24.0472,124200.0
2007-06-29 14:00:00,39.19,39.2,38.96,39.07,250300.0,24.0411,24.0472,23.9,23.9674,250300.0
2007-06-29 14:30:00,39.06,39.25,39.03,39.2,122500.0,23.9613,24.0779,23.9429,24.0472,122500.0
2007-06-29 15:00:00,39.19,39.2,38.91,38.92,281000.0,24.0411,24.0472,23.8693,23.8754,281000.0
2007-06-29 15:30:00,38.92,39.16,38.88,39.09,248800.0,23.8754,24.0227,23.8509,23.9797,248800.0
2007-07-03 09:30:00,39.15,39.99,38.97,39.9,214200.0,24.0165,24.5318,23.9061,24.4766,214200.0
2007-07-03 10:00:00,39.9,40.0,39.86,39.93,246400.0,24.4766,24.538,24.4521,24.495,246400.0
2007-07-03 10:30:00,39.93,39.95,39.87,39.9,122500.0,24.495,24.5073,24.4582,24.4766,122500.0
2007-07-03 11:00:00,39.89,39.95,39.87,39.95,132900.0,24.4705,24.5073,24.4582,24.5073,132900.0
2007-07-03 11:30:00,39.95,39.96,39.84,39.85,146200.0,24.5073,24.5134,24.4398,24.4459,146200.0
2007-07-03 12:00:00,39.84,39.89,39.82,39.84,136700.0,24.4398,24.4705,24.4275,24.4398,136700.0
2007-07-03 12:30:00,39.85,39.87,39.76,39.77,161500.0,24.4459,24.4582,24.3907,24.3969,161500.0
2007-07-05 09:30:00,39.84,39.94,39.77,39.86,152600.0,24.4398,24.5011,24.3969,24.4521,152600.0
2007-07-05 10:00:00,39.86,39.87,39.62,39.62,108600.0,24.4521,24.4582,24.3048,24.3048,108600.0
2007-07-05 10:30:00,39.63,39.73,39.54,39.56,123700.0,24.311,24.3723,24.2558,24.268,123700.0
2007-07-05 11:00:00,39.56,39.57,39.39,39.54,150300.0,24.268,24.2742,24.1637,24.2558,150300.0
2007-07-05 11:30:00,39.54,39.56,39.41,39.44,74500.0,24.2558,24.268,24.176,24.1944,74500.0
2007-07-05 12:00:00,39.45,39.47,39.3,39.31,110400.0,24.2006,24.2128,24.1085,24.1147,110400.0
2007-07-05 12:30:00,39.31,39.35,39.28,39.28,86900.0,24.1147,24.1392,24.0963,24.0963,86900.0
2007-07-05 13:00:00,39.27,39.85,39.27,39.28,78400.0,24.0901,24.4459,24.0901,24.0963,78400.0
2007-07-05 13:30:00,39.29,39.39,39.26,39.26,74500.0,24.1024,24.1637,24.084,24.084,74500.0
2007-07-05 14:00:00,39.26,39.41,39.26,39.4,101400.0,24.084,24.176,24.084,24.1699,101400.0
2007-07-05 14:30:00,39.4,39.47,39.39,39.47,127000.0,24.1699,24.2128,24.1637,24.2128,127000.0
2007-07-05 15:00:00,39.47,39.47,39.34,39.34,114000.0,24.2128,24.2128,24.1331,24.1331,114000.0
2007-07-05 15:30:00,39.35,39.52,39.33,39.48,214500.0,24.1392,24.2435,24.1269,24.219,214500.0
2007-07-06 09:30:00,39.55,39.6,39.05,39.07,175300.0,24.2619,24.2926,23.9552,23.9674,175300.0
2007-07-06 10:00:00,39.06,39.15,39.01,39.04,110300.0,23.9613,24.0165,23.9306,23.949,110300.0
2007-07-06 10:30:00,39.05,39.09,39.0,39.01,144600.0,23.9552,23.9797,23.9245,23.9306,144600.0
2007-07-06 11:00:00,39.02,39.33,39.0,39.25,113500.0,23.9368,24.1269,23.9245,24.0779,113500.0
2007-07-06 11:30:00,39.25,39.32,39.22,39.22,73000.0,24.0779,24.1208,24.0595,24.0595,73000.0
2007-07-06 12:00:00,39.23,39.28,39.13,39.17,114500.0,24.0656,24.0963,24.0042,24.0288,114500.0
2007-07-06 12:30:00,39.19,39.25,39.17,39.25,38900.0,24.0411,24.0779,24.0288,24.0779,38900.0
2007-07-06 13:00:00,39.25,39.32,39.22,39.28,58300.0,24.0779,24.1208,24.0595,24.0963,58300.0
2007-07-06 13:30:00,39.28,39.4,39.26,39.38,69800.0,24.0963,24.1699,24.084,24.1576,69800.0
2007-07-06 14:00:00,39.39,39.48,39.36,39.45,80700.0,24.1637,24.219,24.1453,24.2006,80700.0
2007-07-06 14:30:00,39.45,39.5,39.4,39.48,128200.0,24.2006,24.2312,24.1699,24.219,128200.0
2007-07-06 15:00:00,39.48,39.69,39.48,39.67,232900.0,24.219,24.3478,24.219,24.3355,232900.0
2007-07-06 15:30:00,39.68,39.78,39.61,39.64,324300.0,24.3416,24.403,24.2987,24.3171,324300.0
2007-07-09 09:30:00,39.65,39.65,39.41,39.46,153700.0,24.3232,24.3232,24.176,24.2067,153700.0
2007-07-09 10:00:00,39.45,39.68,39.45,39.67,122700.0,24.2006,24.3416,24.2006,24.3355,122700.0
2007-07-09 10:30:00,39.68,39.73,39.43,39.48,161300.0,24.3416,24.3723,24.1883,24.219,161300.0
2007-07-09 11:00:00,39.47,39.61,39.47,39.6,116800.0,24.2128,24.2987,24.2128,24.2926,116800.0
2007-07-09 11:30:00,39.6,39.67,39.53,39.6,162500.0,24.2926,24.3355,24.2496,24.2926,162500.0
2007-07-09 12:00:00,39.61,39.64,39.52,39.55,101400.0,24.2987,24.3171,24.2435,24.2619,101400.0
2007-07-09 12:30:00,39.55,39.61,39.47,39.6,77200.0,24.2619,24.2987,24.2128,24.2926,77200.0
2007-07-09 13:00:00,39.59,39.7,39.55,39.69,125000.0,24.2864,24.3539,24.2619,24.3478,125000.0
2007-07-09 13:30:00,39.69,39.7,39.61,39.66,71200.0,24.3478,24.3539,24.2987,24.3294,71200.0
2007-07-09 14:00:00,39.67,39.73,39.55,39.6,125700.0,24.3355,24.3723,24.2619,24.2926,125700.0
2007-07-09 14:30:00,39.59,39.64,39.54,39.59,140700.0,24.2864,24.3171,24.2558,24.2864,140700.0
2007-07-09 15:00:00,39.59,39.65,39.54,39.61,152000.0,24.2864,24.3232,24.2558,24.2987,152000.0
2007-07-09 15:30:00,39.62,39.63,39.57,39.62,347300.0,24.3048,24.311,24.2742,24.3048,347300.0
2007-07-10 09:30:00,39.3,39.48,39.02,39.18,171100.0,24.1085,24.219,23.9368,24.0349,171100.0
2007-07-10 10:00:00,39.19,39.29,39.08,39.17,255200.0,24.0411,24.1024,23.9736,24.0288,255200.0
2007-07-10 10:30:00,39.15,39.24,39.11,39.12,187900.0,24.0165,24.0717,23.992,23.9981,187900.0
2007-07-10 11:00:00,39.13,39.15,39.01,39.04,109800.0,24.0042,24.0165,23.9306,23.949,109800.0
2007-07-10 11:30:00,39.04,39.06,38.99,39.03,135900.0,23.949,23.9613,23.9184,23.9429,135900.0
2007-07-10 12:00:00,39.03,39.06,38.95,38.98,206000.0,23.9429,23.9613,23.8938,23.9122,206000.0
2007-07-10 12:30:00,38.98,39.03,38.89,38.94,169200.0,23.9122,23.9429,23.857,23.8877,169200.0
2007-07-10 13:00:00,38.94,38.97,38.64,38.69,223700.0,23.8877,23.9061,23.7037,23.7343,223700.0
2007-07-10 13:30:00,38.69,38.7,38.35,38.46,278300.0,23.7343,23.7405,23.5258,23.5932,278300.0
2007-07-10 14:00:00,38.45,38.52,38.34,38.5,250100.0,23.5871,23.63,23.5196,23.6178,250100.0
2007-07-10 14:30:00,38.49,38.6,38.46,38.52,356900.0,23.6116,23.6791,23.5932,23.63,356900.0
2007-07-10 15:00:00,38.5,38.55,38.4,38.49,372700.0,23.6178,23.6484,23.5564,23.6116,372700.0
2007-07-10 15:30:00,38.48,38.5,38.43,38.45,554100.0,23.6055,23.6178,23.5748,23.5871,554100.0
2007-07-11 09:30:00,38.53,38.74,38.43,38.53,191700.0,23.6362,23.765,23.5748,23.6362,191700.0
2007-07-11 10:00:00,38.53,38.76,38.49,38.68,155400.0,23.6362,23.7773,23.6116,23.7282,155400.0
2007-07-11 10:30:00,38.68,38.74,38.59,38.74,128600.0,23.7282,23.765,23.673,23.765,128600.0
2007-07-11 11:00:00,38.74,38.8,38.74,38.75,95800.0,23.765,23.8018,23.765,23.7711,95800.0
2007-07-11 11:30:00,38.75,38.8,38.65,38.76,78600.0,23.7711,23.8018,23.7098,23.7773,78600.0
2007-07-11 12:00:00,38.77,38.8,38.65,38.71,82300.0,23.7834,23.8018,23.7098,23.7466,82300.0
2007-07-11 12:30:00,38.72,38.75,38.56,38.66,61700.0,23.7527,23.7711,23.6546,23.7159,61700.0
2007-07-11 13:00:00,38.67,38.72,38.66,38.72,51000.0,23.7221,23.7527,23.7159,23.7527,51000.0
2007-07-11 13:30:00,38.72,38.73,38.54,38.55,145800.0,23.7527,23.7589,23.6423,23.6484,145800.0
2007-07-11 14:00:00,38.54,38.64,38.48,38.6,102900.0,23.6423,23.7037,23.6055,23.6791,102900.0
2007-07-11 14:30:00,38.62,38.62,38.49,38.54,148700.0,23.6914,23.6914,23.6116,23.6423,148700.0
2007-07-11 15:00:00,38.54,38.65,38.5,38.64,116100.0,23.6423,23.7098,23.6178,23.7037,116100.0
2007-07-11 15:30:00,38.65,38.7,38.58,38.69,228800.0,23.7098,23.7405,23.6669,23.7343,228800.0
2007-07-12 09:30:00,38.65,38.83,38.51,38.76,207300.0,23.7098,23.8202,23.6239,23.7773,207300.0
2007-07-12 10:00:00,38.76,38.83,38.68,38.69,143400.0,23.7773,23.8202,23.7282,23.7343,143400.0
2007-07-12 10:30:00,38.69,38.79,38.64,38.76,95800.0,23.7343,23.7957,23.7037,23.7773,95800.0
2007-07-12 11:00:00,38.75,38.79,38.68,38.68,100400.0,23.7711,23.7957,23.7282,23.7282,100400.0
2007-07-12 11:30:00,38.68,38.78,38.67,38.74,100400.0,23.7282,23.7895,23.7221,23.765,100400.0
2007-07-12 12:00:00,38.73,38.84,38.73,38.83,144700.0,23.7589,23.8263,23.7589,23.8202,144700.0
2007-07-12 12:30:00,38.83,38.86,38.8,38.81,97900.0,23.8202,23.8386,23.8018,23.8079,97900.0
2007-07-12 13:00:00,38.82,38.92,38.79,38.92,111300.0,23.8141,23.8754,23.7957,23.8754,111300.0
2007-07-12 13:30:00,38.92,38.92,38.86,38.91,85100.0,23.8754,23.8754,23.8386,23.8693,85100.0
2007-07-12 14:00:00,38.91,38.96,38.89,38.96,311600.0,23.8693,23.9,23.857,23.9,311600.0
2007-07-12 14:30:00,38.97,39.07,38.95,39.04,151000.0,23.9061,23.9674,23.8938,23.949,151000.0
2007-07-12 15:00:00,39.03,39.21,39.03,39.21,205500.0,23.9429,24.0533,23.9429,24.0533,205500.0
2007-07-12 15:30:00,39.21,39.34,39.18,39.34,479600.0,24.0533,24.1331,24.0349,24.1331,479600.0
2007-07-13 09:30:00,39.4,39.8,39.2,39.8,155100.0,24.1699,24.4153,24.0472,24.4153,155100.0
2007-07-13 10:00:00,39.8,39.88,39.53,39.61,99800.0,24.4153,24.4643,24.2496,24.2987,99800.0
2007-07-13 10:30:00,39.6,39.73,39.58,39.71,84400.0,24.2926,24.3723,24.2803,24.3601,84400.0
2007-07-13 11:00:00,39.71,39.78,39.64,39.66,101800.0,24.3601,24.403,24.3171,24.3294,101800.0
2007-07-13 11:30:00,39.65,39.7,39.64,39.65,62300.0,24.3232,24.3539,24.3171,24.3232,62300.0
2007-07-13 12:00:00,39.65,39.71,39.58,39.68,59000.0,24.3232,24.3601,24.2803,24.3416,59000.0
2007-07-13 12:30:00,39.69,39.74,39.66,39.71,52400.0,24.3478,24.3785,24.3294,24.3601,52400.0
2007-07-13 13:00:00,39.7,39.74,39.69,39.74,34600.0,24.3539,24.3785,24.3478,24.3785,34600.0
2007-07-13 13:30:00,39.73,39.76,39.71,39.72,51200.0,24.3723,24.3907,24.3601,24.3662,51200.0
2007-07-13 14:00:00,39.72,39.74,39.7,39.73,35200.0,24.3662,24.3785,24.3539,24.3723,35200.0
2007-07-13 14:30:00,39.72,39.9,39.69,39.87,151100.0,24.3662,24.4766,24.3478,24.4582,151100.0
2007-07-13 15:00:00,39.87,39.89,39.78,39.79,135300.0,24.4582,24.4705,24.403,24.4091,135300.0
2007-07-13 15:30:00,39.8,39.81,39.68,39.7,261400.0,24.4153,24.4214,24.3416,24.3539,261400.0
2007-07-16 09:30:00,39.49,39.75,39.4,39.53,96300.0,24.2251,24.3846,24.1699,24.2496,96300.0
2007-07-16 10:00:00,39.54,39.59,39.48,39.59,35000.0,24.2558,24.2864,24.219,24.2864,35000.0
2007-07-16 10:30:00,39.59,39.77,39.57,39.71,103600.0,24.2864,24.3969,24.2742,24.3601,103600.0
2007-07-16 11:00:00,39.69,39.76,39.65,39.71,60800.0,24.3478,24.3907,24.3232,24.3601,60800.0
2007-07-16 11:30:00,39.7,39.78,39.69,39.72,53900.0,24.3539,24.403,24.3478,24.3662,53900.0
2007-07-16 12:00:00,39.72,39.75,39.68,39.69,43300.0,24.3662,24.3846,24.3416,24.3478,43300.0
2007-07-16 12:30:00,39.69,39.74,39.65,39.66,146700.0,24.3478,24.3785,24.3232,24.3294,146700.0
2007-07-16 13:00:00,39.66,39.69,39.51,39.54,63100.0,24.3294,24.3478,24.2374,24.2558,63100.0
2007-07-16 13:30:00,39.54,39.54,39.32,39.35,107300.0,24.2558,24.2558,24.1208,24.1392,107300.0
2007-07-16 14:00:00,39.35,39.48,39.32,39.46,94700.0,24.1392,24.219,24.1208,24.2067,94700.0
2007-07-16 14:30:00,39.47,39.56,39.46,39.55,86200.0,24.2128,24.268,24.2067,24.2619,86200.0
2007-07-16 15:00:00,39.54,39.63,39.51,39.63,87200.0,24.2558,24.311,24.2374,24.311,87200.0
2007-07-16 15:30:00,39.63,39.63,39.45,39.52,212500.0,24.311,24.311,24.2006,24.2435,212500.0
2007-07-17 09:30:00,39.39,39.64,39.31,39.57,119500.0,24.1637,24.3171,24.1147,24.2742,119500.0
2007-07-17 10:00:00,39.57,39.62,39.32,39.37,115200.0,24.2742,24.3048,24.1208,24.1515,115200.0
2007-07-17 10:30:00,39.39,39.4,39.28,39.38,108500.0,24.1637,24.1699,24.0963,24.1576,108500.0
2007-07-17 11:00:00,39.36,39.44,39.28,39.36,118700.0,24.1453,24.1944,24.0963,24.1453,118700.0
2007-07-17 11:30:00,39.37,39.44,39.35,39.44,59400.0,24.1515,24.1944,24.1392,24.1944,59400.0
2007-07-17 12:00:00,39.45,39.56,39.43,39.49,103400.0,24.2006,24.268,24.1883,24.2251,103400.0
2007-07-17 12:30:00,39.5,39.51,39.38,39.5,115300.0,24.2312,24.2374,24.1576,24.2312,115300.0
2007-07-17 13:00:00,39.49,39.57,39.43,39.53,76300.0,24.2251,24.2742,24.1883,24.2496,76300.0
2007-07-17 13:30:00,39.52,39.64,39.52,39.6,68400.0,24.2435,24.3171,24.2435,24.2926,68400.0
2007-07-17 14:00:00,39.61,39.71,39.6,39.68,72500.0,24.2987,24.3601,24.2926,24.3416,72500.0
2007-07-17 14:30:00,39.69,39.71,39.59,39.66,92300.0,24.3478,24.3601,24.2864,24.3294,92300.0
2007-07-17 15:00:00,39.67,39.68,39.56,39.6,114900.0,24.3355,24.3416,24.268,24.2926,114900.0
2007-07-17 15:30:00,39.6,39.61,39.41,39.46,216200.0,24.2926,24.2987,24.176,24.2067,216200.0
2007-07-18 09:30:00,39.3,39.39,39.17,39.31,142900.0,24.1085,24.1637,24.0288,24.1147,142900.0
2007-07-18 10:00:00,39.31,39.44,39.28,39.39,232700.0,24.1147,24.1944,24.0963,24.1637,232700.0
2007-07-18 10:30:00,39.38,39.4,39.27,39.28,181900.0,24.1576,24.1699,24.0901,24.0963,181900.0
2007-07-18 11:00:00,39.27,39.27,38.99,39.02,148400.0,24.0901,24.0901,23.9184,23.9368,148400.0
2007-07-18 11:30:00,39.01,39.19,38.79,38.81,170100.0,23.9306,24.0411,23.7957,23.8079,170100.0
2007-07-18 12:00:00,38.81,38.88,38.68,38.73,232200.0,23.8079,23.8509,23.7282,23.7589,232200.0
2007-07-18 12:30:00,38.75,38.92,38.69,38.91,175400.0,23.7711,23.8754,23.7343,23.8693,175400.0
2007-07-18 13:00:00,38.9,38.95,38.78,38.79,123300.0,23.8632,23.8938,23.7895,23.7957,123300.0
2007-07-18 13:30:00,38.79,38.98,38.76,38.9,93800.0,23.7957,23.9122,23.7773,23.8632,93800.0
2007-07-18 14:00:00,38.89,38.96,38.71,38.76,112600.0,23.857,23.9,23.7466,23.7773,112600.0
2007-07-18 14:30:00,38.76,38.92,38.76,38.91,88700.0,23.7773,23.8754,23.7773,23.8693,88700.0
2007-07-18 15:00:00,38.9,39.06,38.8,39.03,220300.0,23.8632,23.9613,23.8018,23.9429,220300.0
2007-07-18 15:30:00,39.02,39.44,39.01,39.41,474500.0,23.9368,24.1944,23.9306,24.176,474500.0
2007-07-19 09:30:00,39.73,39.98,39.6,39.87,202700.0,24.3723,24.5257,24.2926,24.4582,202700.0
2007-07-19 10:00:00,39.87,40.0,39.86,39.98,145600.0,24.4582,24.538,24.4521,24.5257,145600.0
2007-07-19 10:30:00,39.99,40.0,39.87,39.9,317800.0,24.5318,24.538,24.4582,24.4766,317800.0
2007-07-19 11:00:00,39.9,40.03,39.89,40.01,92600.0,24.4766,24.5564,24.4705,24.5441,92600.0
2007-07-19 11:30:00,40.01,40.02,39.81,39.9,61800.0,24.5441,24.5502,24.4214,24.4766,61800.0
2007-07-19 12:00:00,39.88,39.99,39.84,39.97,66300.0,24.4643,24.5318,24.4398,24.5195,66300.0
2007-07-19 12:30:00,39.97,39.98,39.87,39.88,69500.0,24.5195,24.5257,24.4582,24.4643,69500.0
2007-07-19 13:00:00,39.87,39.88,39.75,39.75,69400.0,24.4582,24.4643,24.3846,24.3846,69400.0
2007-07-19 13:30:00,39.75,39.8,39.73,39.78,63900.0,24.3846,24.4153,24.3723,24.403,63900.0
2007-07-19 14:00:00,39.78,39.78,39.54,39.57,137700.0,24.403,24.403,24.2558,24.2742,137700.0
2007-07-19 14:30:00,39.58,39.67,39.56,39.62,91100.0,24.2803,24.3355,24.268,24.3048,91100.0
2007-07-19 15:00:00,39.62,39.78,39.61,39.74,149100.0,24.3048,24.403,24.2987,24.3785,149100.0
2007-07-19 15:30:00,39.75,39.92,39.69,39.8,281200.0,24.3846,24.4889,24.3478,24.4153,281200.0
2007-07-20 09:30:00,39.03,40.5,38.93,39.45,696600.0,23.9429,24.8447,23.8816,24.2006,696600.0
2007-07-20 10:00:00,39.45,39.56,39.34,39.49,167800.0,24.2006,24.268,24.1331,24.2251,167800.0
2007-07-20 10:30:00,39.49,39.59,39.38,39.55,1351600.0,24.2251,24.2864,24.1576,24.2619,1351600.0
2007-07-20 11:00:00,39.54,39.59,39.34,39.36,225000.0,24.2558,24.2864,24.1331,24.1453,225000.0
2007-07-20 11:30:00,39.36,39.39,39.26,39.28,214300.0,24.1453,24.1637,24.084,24.0963,214300.0
2007-07-20 12:00:00,39.28,39.38,39.2,39.34,260500.0,24.0963,24.1576,24.0472,24.1331,260500.0
2007-07-20 12:30:00,39.35,39.41,39.22,39.31,146100.0,24.1392,24.176,24.0595,24.1147,146100.0
2007-07-20 13:00:00,39.31,39.44,39.23,39.35,100100.0,24.1147,24.1944,24.0656,24.1392,100100.0
2007-07-20 13:30:00,39.35,39.57,39.33,39.49,129600.0,24.1392,24.2742,24.1269,24.2251,129600.0
2007-07-20 14:00:00,39.49,39.69,39.41,39.53,154300.0,24.2251,24.3478,24.176,24.2496,154300.0
2007-07-20 14:30:00,39.53,39.65,39.5,39.63,111600.0,24.2496,24.3232,24.2312,24.311,111600.0
2007-07-20 15:00:00,39.63,39.7,39.58,39.66,245900.0,24.311,24.3539,24.2803,24.3294,245900.0
2007-07-20 15:30:00,39.66,39.67,39.48,39.51,613400.0,24.3294,24.3355,24.219,24.2374,613400.0
2007-07-23 09:30:00,39.09,39.86,39.09,39.64,221800.0,23.9797,24.4521,23.9797,24.3171,221800.0
2007-07-23 10:00:00,39.64,39.79,39.6,39.71,165600.0,24.3171,24.4091,24.2926,24.3601,165600.0
2007-07-23 10:30:00,39.74,40.01,39.73,40.01,148200.0,24.3785,24.5441,24.3723,24.5441,148200.0
2007-07-23 11:00:00,40.0,40.17,39.99,40.16,120600.0,24.538,24.6422,24.5318,24.6361,120600.0
2007-07-23 11:30:00,40.17,40.24,40.1,40.21,206700.0,24.6422,24.6852,24.5993,24.6668,206700.0
2007-07-23 12:00:00,40.22,40.25,40.19,40.23,179000.0,24.6729,24.6913,24.6545,24.679,179000.0
2007-07-23 12:30:00,40.22,40.24,40.12,40.22,107500.0,24.6729,24.6852,24.6116,24.6729,107500.0
2007-07-23 13:00:00,40.23,40.25,40.17,40.21,117700.0,24.679,24.6913,24.6422,24.6668,117700.0
2007-07-23 13:30:00,40.2,40.33,40.2,40.3,200800.0,24.6606,24.7404,24.6606,24.722,200800.0
2007-07-23 14:00:00,40.3,40.44,40.21,40.4,266400.0,24.722,24.8079,24.6668,24.7833,266400.0
2007-07-23 14:30:00,40.4,40.68,40.4,40.59,370400.0,24.7833,24.9551,24.7833,24.8999,370400.0
2007-07-23 15:00:00,40.59,40.63,40.44,40.48,421900.0,24.8999,24.9244,24.8079,24.8324,421900.0
2007-07-23 15:30:00,40.47,40.48,40.23,40.26,436800.0,24.8263,24.8324,24.679,24.6974,436800.0
2007-07-24 09:30:00,39.45,41.19,39.45,40.14,138500.0,24.2006,25.268,24.2006,24.6238,138500.0
2007-07-24 10:00:00,40.14,40.23,39.85,39.88,295400.0,24.6238,24.679,24.4459,24.4643,295400.0
2007-07-24 10:30:00,39.88,39.93,39.75,39.83,160000.0,24.4643,24.495,24.3846,24.4337,160000.0
2007-07-24 11:00:00,39.83,39.85,39.73,39.77,147700.0,24.4337,24.4459,24.3723,24.3969,147700.0
2007-07-24 11:30:00,39.77,39.83,39.72,39.8,146400.0,24.3969,24.4337,24.3662,24.4153,146400.0
2007-07-24 12:00:00,39.8,39.88,39.73,39.83,87900.0,24.4153,24.4643,24.3723,24.4337,87900.0
2007-07-24 12:30:00,39.83,39.96,39.82,39.89,66600.0,24.4337,24.5134,24.4275,24.4705,66600.0
2007-07-24 13:00:00,39.9,39.91,39.7,39.7,108800.0,24.4766,24.4827,24.3539,24.3539,108800.0
2007-07-24 13:30:00,39.7,39.88,39.69,39.87,205300.0,24.3539,24.4643,24.3478,24.4582,205300.0
2007-07-24 14:00:00,39.85,39.86,39.61,39.64,166300.0,24.4459,24.4521,24.2987,24.3171,166300.0
2007-07-24 14:30:00,39.65,39.73,39.57,39.69,160700.0,24.3232,24.3723,24.2742,24.3478,160700.0
2007-07-24 15:00:00,39.67,39.72,39.57,39.62,334000.0,24.3355,24.3662,24.2742,24.3048,334000.0
2007-07-24 15:30:00,39.62,39.69,39.44,39.53,352100.0,24.3048,24.3478,24.1944,24.2496,352100.0
2007-07-25 09:30:00,40.0,40.76,39.52,39.88,340300.0,24.538,25.0042,24.2435,24.4643,340300.0
2007-07-25 10:00:00,39.88,40.04,39.85,39.97,176600.0,24.4643,24.5625,24.4459,24.5195,176600.0
2007-07-25 10:30:00,39.97,40.0,39.64,39.74,299400.0,24.5195,24.538,24.3171,24.3785,299400.0
2007-07-25 11:00:00,39.78,39.93,39.66,39.71,179100.0,24.403,24.495,24.3294,24.3601,179100.0
2007-07-25 11:30:00,39.7,39.77,39.58,39.71,106300.0,24.3539,24.3969,24.2803,24.3601,106300.0
2007-07-25 12:00:00,39.72,39.73,39.54,39.59,121100.0,24.3662,24.3723,24.2558,24.2864,121100.0
2007-07-25 12:30:00,39.57,39.61,39.33,39.38,75800.0,24.2742,24.2987,24.1269,24.1576,75800.0
2007-07-25 13:00:00,39.4,39.46,39.26,39.26,105300.0,24.1699,24.2067,24.084,24.084,105300.0
2007-07-25 13:30:00,39.26,39.33,39.11,39.11,123800.0,24.084,24.1269,23.992,23.992,123800.0
2007-07-25 14:00:00,39.13,39.38,39.0,39.35,210700.0,24.0042,24.1576,23.9245,24.1392,210700.0
2007-07-25 14:30:00,39.33,39.36,39.18,39.34,119800.0,24.1269,24.1453,24.0349,24.1331,119800.0
2007-07-25 15:00:00,39.35,39.73,39.34,39.64,207500.0,24.1392,24.3723,24.1331,24.3171,207500.0
2007-07-25 15:30:00,39.66,39.71,39.47,39.7,283300.0,24.3294,24.3601,24.2128,24.3539,283300.0
2007-07-26 09:30:00,40.06,40.59,39.11,39.51,224800.0,24.5748,24.8999,23.992,24.2374,224800.0
2007-07-26 10:00:00,39.51,39.51,39.16,39.35,270200.0,24.2374,24.2374,24.0227,24.1392,270200.0
2007-07-26 10:30:00,39.35,39.45,39.25,39.27,163200.0,24.1392,24.2006,24.0779,24.0901,163200.0
2007-07-26 11:00:00,39.26,39.27,38.46,38.52,475800.0,24.084,24.0901,23.5932,23.63,475800.0
2007-07-26 11:30:00,38.52,38.54,38.19,38.29,479100.0,23.63,23.6423,23.4276,23.489,479100.0
2007-07-26 12:00:00,38.3,38.62,38.13,38.53,482500.0,23.4951,23.6914,23.3908,23.6362,482500.0
2007-07-26 12:30:00,38.51,38.61,38.21,38.27,430400.0,23.6239,23.6853,23.4399,23.4767,430400.0
2007-07-26 13:00:00,38.28,38.34,37.99,38.05,328300.0,23.4828,23.5196,23.3049,23.3417,328300.0
2007-07-26 13:30:00,38.04,38.25,37.88,38.02,550500.0,23.3356,23.4644,23.2374,23.3233,550500.0
2007-07-26 14:00:00,38.02,38.14,37.6,37.79,435500.0,23.3233,23.3969,23.0657,23.1822,435500.0
2007-07-26 14:30:00,37.81,37.98,37.4,37.45,509600.0,23.1945,23.2988,22.943,22.9737,509600.0
2007-07-26 15:00:00,37.44,38.09,37.3,37.88,714500.0,22.9675,23.3663,22.8816,23.2374,714500.0
2007-07-26 15:30:00,37.89,37.92,37.72,37.85,721500.0,23.2436,23.262,23.1393,23.219,721500.0
2007-07-27 09:30:00,37.53,37.85,37.18,37.25,527500.0,23.0227,23.219,22.808,22.851,527500.0
2007-07-27 10:00:00,37.24,38.3,37.13,38.22,679000.0,22.8448,23.4951,22.7774,23.446,679000.0
2007-07-27 10:30:00,38.22,38.24,37.44,37.58,370600.0,23.446,23.4583,22.9675,23.0534,370600.0
2007-07-27 11:00:00,37.58,37.72,37.45,37.67,275700.0,23.0534,23.1393,22.9737,23.1086,275700.0
2007-07-27 11:30:00,37.67,37.72,37.4,37.46,296600.0,23.1086,23.1393,22.943,22.9798,296600.0
2007-07-27 12:00:00,37.46,37.75,37.43,37.69,234300.0,22.9798,23.1577,22.9614,23.1209,234300.0
2007-07-27 12:30:00,37.69,37.84,37.54,37.68,176900.0,23.1209,23.2129,23.0289,23.1147,176900.0
2007-07-27 13:00:00,37.68,37.91,37.61,37.89,167700.0,23.1147,23.2558,23.0718,23.2436,167700.0
2007-07-27 13:30:00,37.88,38.13,37.82,38.1,197200.0,23.2374,23.3908,23.2006,23.3724,197200.0
2007-07-27 14:00:00,38.11,38.11,37.75,37.76,204100.0,23.3785,23.3785,23.1577,23.1638,204100.0
2007-07-27 14:30:00,37.75,37.9,37.69,37.88,201400.0,23.1577,23.2497,23.1209,23.2374,201400.0
2007-07-27 15:00:00,37.87,37.92,37.75,37.88,269700.0,23.2313,23.262,23.1577,23.2374,269700.0
2007-07-27 15:30:00,37.87,37.9,37.37,37.38,502100.0,23.2313,23.2497,22.9246,22.9307,502100.0
2007-07-30 09:30:00,37.5,37.55,37.06,37.21,276000.0,23.0043,23.035,22.7344,22.8264,276000.0
2007-07-30 10:00:00,37.24,37.65,37.24,37.33,247200.0,22.8448,23.0963,22.8448,22.9,247200.0
2007-07-30 10:30:00,37.34,37.37,37.07,37.12,238900.0,22.9062,22.9246,22.7405,22.7712,238900.0
2007-07-30 11:00:00,37.15,37.19,37.03,37.19,295900.0,22.7896,22.8142,22.716,22.8142,295900.0
2007-07-30 11:30:00,37.18,37.31,37.1,37.28,208600.0,22.808,22.8878,22.7589,22.8694,208600.0
2007-07-30 12:00:00,37.28,37.31,37.11,37.16,161900.0,22.8694,22.8878,22.7651,22.7958,161900.0
2007-07-30 12:30:00,37.17,37.29,37.1,37.18,124200.0,22.8019,22.8755,22.7589,22.808,124200.0
2007-07-30 13:00:00,37.18,37.34,37.18,37.21,119900.0,22.808,22.9062,22.808,22.8264,119900.0
2007-07-30 13:30:00,37.21,37.64,37.09,37.51,187800.0,22.8264,23.0902,22.7528,23.0105,187800.0
2007-07-30 14:00:00,37.5,37.65,37.4,37.49,213000.0,23.0043,23.0963,22.943,22.9982,213000.0
2007-07-30 14:30:00,37.48,37.62,37.31,37.48,197100.0,22.9921,23.0779,22.8878,22.9921,197100.0
2007-07-30 15:00:00,37.48,37.69,37.37,37.55,227400.0,22.9921,23.1209,22.9246,23.035,227400.0
2007-07-30 15:30:00,37.54,37.68,37.33,37.38,506500.0,23.0289,23.1147,22.9,22.9307,506500.0
2007-07-31 09:30:00,39.25,40.84,38.8,39.98,1005600.0,24.0779,25.0532,23.8018,24.5257,1005600.0
2007-07-31 10:00:00,39.98,40.8,39.76,40.47,1047100.0,24.5257,25.0287,24.3907,24.8263,1047100.0
2007-07-31 10:30:00,40.48,40.65,39.74,39.87,725500.0,24.8324,24.9367,24.3785,24.4582,725500.0
2007-07-31 11:00:00,39.87,40.34,39.83,40.12,355100.0,24.4582,24.7465,24.4337,24.6116,355100.0
2007-07-31 11:30:00,40.15,40.39,40.07,40.1,392000.0,24.63,24.7772,24.5809,24.5993,392000.0
2007-07-31 12:00:00,40.1,40.12,39.63,39.81,281000.0,24.5993,24.6116,24.311,24.4214,281000.0
2007-07-31 12:30:00,39.81,39.88,39.6,39.65,254400.0,24.4214,24.4643,24.2926,24.3232,254400.0
2007-07-31 13:00:00,39.65,39.69,39.23,39.32,320500.0,24.3232,24.3478,24.0656,24.1208,320500.0
2007-07-31 13:30:00,39.33,39.41,38.9,39.05,370300.0,24.1269,24.176,23.8632,23.9552,370300.0
2007-07-31 14:00:00,39.04,39.13,38.73,38.77,358900.0,23.949,24.0042,23.7589,23.7834,358900.0
2007-07-31 14:30:00,38.79,38.84,38.46,38.63,342600.0,23.7957,23.8263,23.5932,23.6975,342600.0
2007-07-31 15:00:00,38.64,39.08,38.61,39.02,529400.0,23.7037,23.9736,23.6853,23.9368,529400.0
2007-07-31 15:30:00,39.0,39.04,37.87,38.04,704300.0,23.9245,23.949,23.2313,23.3356,704300.0
2007-08-01 09:30:00,38.8,39.27,38.24,38.35,419000.0,23.8018,24.0901,23.4583,23.5258,419000.0
2007-08-01 10:00:00,38.35,38.86,38.33,38.71,482500.0,23.5258,23.8386,23.5135,23.7466,482500.0
2007-08-01 10:30:00,38.71,38.9,38.35,38.85,446400.0,23.7466,23.8632,23.5258,23.8325,446400.0
2007-08-01 11:00:00,38.85,39.22,38.84,38.97,324300.0,23.8325,24.0595,23.8263,23.9061,324300.0
2007-08-01 11:30:00,38.97,39.04,38.79,38.94,419200.0,23.9061,23.949,23.7957,23.8877,419200.0
2007-08-01 12:00:00,38.95,38.99,38.68,38.96,181500.0,23.8938,23.9184,23.7282,23.9,181500.0
2007-08-01 12:30:00,38.98,39.02,38.56,38.63,214200.0,23.9122,23.9368,23.6546,23.6975,214200.0
2007-08-01 13:00:00,38.63,38.64,38.33,38.49,233900.0,23.6975,23.7037,23.5135,23.6116,233900.0
2007-08-01 13:30:00,38.49,38.68,38.36,38.36,219500.0,23.6116,23.7282,23.5319,23.5319,219500.0
2007-08-01 14:00:00,38.36,38.47,38.14,38.24,289500.0,23.5319,23.5994,23.3969,23.4583,289500.0
2007-08-01 14:30:00,38.24,38.41,37.93,38.07,311400.0,23.4583,23.5626,23.2681,23.354,311400.0
2007-08-01 15:00:00,38.06,38.27,37.99,38.21,397100.0,23.3479,23.4767,23.3049,23.4399,397100.0
2007-08-01 15:30:00,38.2,38.89,38.1,38.72,910600.0,23.4337,23.857,23.3724,23.7527,910600.0
2007-08-02 09:30:00,39.48,39.48,38.05,38.69,157300.0,24.219,24.219,23.3417,23.7343,157300.0
2007-08-02 10:00:00,38.69,38.69,38.44,38.69,163000.0,23.7343,23.7343,23.581,23.7343,163000.0
2007-08-02 10:30:00,38.68,38.89,38.58,38.6,124700.0,23.7282,23.857,23.6669,23.6791,124700.0
2007-08-02 11:00:00,38.6,38.63,38.4,38.61,132900.0,23.6791,23.6975,23.5564,23.6853,132900.0
2007-08-02 11:30:00,38.62,38.83,38.56,38.8,148100.0,23.6914,23.8202,23.6546,23.8018,148100.0
2007-08-02 12:00:00,38.81,38.81,38.56,38.57,124300.0,23.8079,23.8079,23.6546,23.6607,124300.0
2007-08-02 12:30:00,38.56,38.58,38.45,38.46,108200.0,23.6546,23.6669,23.5871,23.5932,108200.0
2007-08-02 13:00:00,38.46,38.47,38.29,38.29,192400.0,23.5932,23.5994,23.489,23.489,192400.0
2007-08-02 13:30:00,38.29,38.6,38.29,38.54,117100.0,23.489,23.6791,23.489,23.6423,117100.0
2007-08-02 14:00:00,38.54,38.62,38.35,38.35,122800.0,23.6423,23.6914,23.5258,23.5258,122800.0
2007-08-02 14:30:00,38.37,38.49,38.3,38.36,158400.0,23.538,23.6116,23.4951,23.5319,158400.0
2007-08-02 15:00:00,38.36,38.7,38.29,38.68,185900.0,23.5319,23.7405,23.489,23.7282,185900.0
2007-08-02 15:30:00,38.68,38.75,38.56,38.59,309600.0,23.7282,23.7711,23.6546,23.673,309600.0
2007-08-03 09:30:00,39.2,39.27,38.5,38.58,337300.0,24.0472,24.0901,23.6178,23.6669,337300.0
2007-08-03 10:00:00,38.59,38.74,38.38,38.62,326400.0,23.673,23.765,23.5442,23.6914,326400.0
2007-08-03 10:30:00,38.63,38.87,38.53,38.54,211000.0,23.6975,23.8448,23.6362,23.6423,211000.0
2007-08-03 11:00:00,38.53,38.67,38.47,38.6,233900.0,23.6362,23.7221,23.5994,23.6791,233900.0
2007-08-03 11:30:00,38.57,38.71,38.51,38.67,202800.0,23.6607,23.7466,23.6239,23.7221,202800.0
2007-08-03 12:00:00,38.67,38.71,38.36,38.42,209400.0,23.7221,23.7466,23.5319,23.5687,209400.0
2007-08-03 12:30:00,38.4,38.55,38.37,38.51,240300.0,23.5564,23.6484,23.538,23.6239,240300.0
2007-08-03 13:00:00,38.5,38.59,38.4,38.51,156200.0,23.6178,23.673,23.5564,23.6239,156200.0
2007-08-03 13:30:00,38.51,38.62,38.46,38.61,134100.0,23.6239,23.6914,23.5932,23.6853,134100.0
2007-08-03 14:00:00,38.6,38.72,38.3,38.3,222100.0,23.6791,23.7527,23.4951,23.4951,222100.0
2007-08-03 14:30:00,38.31,38.57,38.3,38.5,339400.0,23.5012,23.6607,23.4951,23.6178,339400.0
2007-08-03 15:00:00,38.52,38.54,38.3,38.31,300200.0,23.63,23.6423,23.4951,23.5012,300200.0
2007-08-03 15:30:00,38.3,38.45,37.88,37.89,536600.0,23.4951,23.5871,23.2374,23.2436,536600.0
2007-08-06 09:30:00,38.3,38.3,37.81,38.11,325700.0,23.4951,23.4951,23.1945,23.3785,325700.0
2007-08-06 10:00:00,38.1,38.13,37.5,37.54,386400.0,23.3724,23.3908,23.0043,23.0289,386400.0
2007-08-06 10:30:00,37.54,37.69,37.22,37.3,398700.0,23.0289,23.1209,22.8326,22.8816,398700.0
2007-08-06 11:00:00,37.3,37.5,37.23,37.44,269300.0,22.8816,23.0043,22.8387,22.9675,269300.0
2007-08-06 11:30:00,37.45,37.68,37.38,37.63,230000.0,22.9737,23.1147,22.9307,23.0841,230000.0
2007-08-06 12:00:00,37.64,37.76,37.53,37.55,187400.0,23.0902,23.1638,23.0227,23.035,187400.0
2007-08-06 12:30:00,37.54,37.62,37.41,37.53,190700.0,23.0289,23.0779,22.9491,23.0227,190700.0
2007-08-06 13:00:00,37.53,37.59,37.28,37.36,179300.0,23.0227,23.0595,22.8694,22.9184,179300.0
2007-08-06 13:30:00,37.34,37.38,37.2,37.22,254200.0,22.9062,22.9307,22.8203,22.8326,254200.0
2007-08-06 14:00:00,37.23,37.55,37.21,37.34,208300.0,22.8387,23.035,22.8264,22.9062,208300.0
2007-08-06 14:30:00,37.34,37.55,37.29,37.45,252000.0,22.9062,23.035,22.8755,22.9737,252000.0
2007-08-06 15:00:00,37.44,37.73,37.44,37.65,301400.0,22.9675,23.1454,22.9675,23.0963,301400.0
2007-08-06 15:30:00,37.65,37.69,37.42,37.53,856600.0,23.0963,23.1209,22.9553,23.0227,856600.0
2007-08-07 09:30:00,38.3,38.44,37.26,37.55,309600.0,23.4951,23.581,22.8571,23.035,309600.0
2007-08-07 10:00:00,37.54,37.64,37.38,37.52,191100.0,23.0289,23.0902,22.9307,23.0166,191100.0
2007-08-07 10:30:00,37.52,37.52,37.3,37.31,151100.0,23.0166,23.0166,22.8816,22.8878,151100.0
2007-08-07 11:00:00,37.3,37.31,37.01,37.12,192900.0,22.8816,22.8878,22.7037,22.7712,192900.0
2007-08-07 11:30:00,37.1,37.19,37.02,37.16,167100.0,22.7589,22.8142,22.7099,22.7958,167100.0
2007-08-07 12:00:00,37.15,37.17,36.93,37.01,226200.0,22.7896,22.8019,22.6547,22.7037,226200.0
2007-08-07 12:30:00,37.01,37.12,36.98,37.04,286500.0,22.7037,22.7712,22.6853,22.7221,286500.0
2007-08-07 13:00:00,37.05,37.2,37.04,37.18,202000.0,22.7283,22.8203,22.7221,22.808,202000.0
2007-08-07 13:30:00,37.18,37.28,37.15,37.2,211100.0,22.808,22.8694,22.7896,22.8203,211100.0
2007-08-07 14:00:00,37.21,37.35,36.82,36.83,335800.0,22.8264,22.9123,22.5872,22.5933,335800.0
2007-08-07 14:30:00,36.83,37.0,36.64,36.99,450500.0,22.5933,22.6976,22.4768,22.6915,450500.0
2007-08-07 15:00:00,36.99,37.35,36.99,37.33,490100.0,22.6915,22.9123,22.6915,22.9,490100.0
2007-08-07 15:30:00,37.34,37.45,37.07,37.12,504700.0,22.9062,22.9737,22.7405,22.7712,504700.0
2007-08-08 09:30:00,37.35,37.46,37.2,37.21,172300.0,22.9123,22.9798,22.8203,22.8264,172300.0
2007-08-08 10:00:00,37.22,37.34,36.83,36.89,294300.0,22.8326,22.9062,22.5933,22.6301,294300.0
2007-08-08 10:30:00,36.9,37.0,36.53,36.55,283600.0,22.6363,22.6976,22.4093,22.4216,283600.0
2007-08-08 11:00:00,36.56,36.64,36.34,36.36,263800.0,22.4277,22.4768,22.2927,22.305,263800.0
2007-08-08 11:30:00,36.35,36.36,35.87,35.91,443100.0,22.2989,22.305,22.0044,22.0289,443100.0
2007-08-08 12:00:00,35.91,36.24,35.65,36.2,834100.0,22.0289,22.2314,21.8694,22.2068,834100.0
2007-08-08 12:30:00,36.22,36.63,36.21,36.53,614000.0,22.2191,22.4706,22.213,22.4093,614000.0
2007-08-08 13:00:00,36.5,36.93,36.5,36.86,407900.0,22.3909,22.6547,22.3909,22.6117,407900.0
2007-08-08 13:30:00,36.88,37.04,36.81,37.02,410000.0,22.624,22.7221,22.581,22.7099,410000.0
2007-08-08 14:00:00,37.02,37.06,36.89,36.96,307600.0,22.7099,22.7344,22.6301,22.6731,307600.0
2007-08-08 14:30:00,36.96,36.96,36.66,36.7,569600.0,22.6731,22.6731,22.489,22.5136,569600.0
2007-08-08 15:00:00,36.72,36.75,36.32,36.43,784700.0,22.5258,22.5442,22.2805,22.3479,784700.0
2007-08-08 15:30:00,36.43,37.55,36.27,37.54,1166900.0,22.3479,23.035,22.2498,23.0289,1166900.0
2007-08-09 09:30:00,37.65,37.8,36.24,36.45,357100.0,23.0963,23.1884,22.2314,22.3602,357100.0
2007-08-09 10:00:00,36.46,36.51,36.17,36.27,568700.0,22.3663,22.397,22.1884,22.2498,568700.0
2007-08-09 10:30:00,36.27,36.7,36.22,36.28,839400.0,22.2498,22.5136,22.2191,22.2559,839400.0
2007-08-09 11:00:00,36.27,36.68,36.22,36.34,253700.0,22.2498,22.5013,22.2191,22.2927,253700.0
2007-08-09 11:30:00,36.35,36.5,36.21,36.21,550100.0,22.2989,22.3909,22.213,22.213,550100.0
2007-08-09 12:00:00,36.21,36.25,36.06,36.06,285000.0,22.213,22.2375,22.121,22.121,285000.0
2007-08-09 12:30:00,36.06,36.12,35.89,35.9,500900.0,22.121,22.1578,22.0167,22.0228,500900.0
2007-08-09 13:00:00,35.9,35.92,35.61,35.61,379500.0,22.0228,22.0351,21.8449,21.8449,379500.0
2007-08-09 13:30:00,35.61,35.84,35.6,35.73,592800.0,21.8449,21.986,21.8388,21.9185,592800.0
2007-08-09 14:00:00,35.73,35.74,35.18,35.25,507800.0,21.9185,21.9247,21.5811,21.6241,507800.0
2007-08-09 14:30:00,35.26,35.47,35.19,35.35,613400.0,21.6302,21.759,21.5873,21.6854,613400.0
2007-08-09 15:00:00,35.36,35.93,35.22,35.75,874200.0,21.6915,22.0412,21.6057,21.9308,874200.0
2007-08-09 15:30:00,35.74,35.91,35.51,35.52,1039300.0,21.9247,22.0289,21.7836,21.7897,1039300.0
2007-08-10 09:30:00,35.35,35.35,34.46,34.54,574400.0,21.6854,21.6854,21.1394,21.1885,574400.0
2007-08-10 10:00:00,34.54,34.77,34.22,34.45,765900.0,21.1885,21.3296,20.9922,21.1333,765900.0
2007-08-10 10:30:00,34.43,34.73,34.25,34.66,784200.0,21.121,21.3051,21.0106,21.2621,784200.0
2007-08-10 11:00:00,34.67,34.95,34.63,34.67,589800.0,21.2683,21.44,21.2437,21.2683,589800.0
2007-08-10 11:30:00,34.67,34.99,34.42,34.99,475000.0,21.2683,21.4646,21.1149,21.4646,475000.0
2007-08-10 12:00:00,34.99,36.09,34.99,35.8,775200.0,21.4646,22.1394,21.4646,21.9615,775200.0
2007-08-10 12:30:00,35.81,36.03,35.72,35.79,628800.0,21.9676,22.1026,21.9124,21.9553,628800.0
2007-08-10 13:00:00,35.79,35.91,35.7,35.7,259100.0,21.9553,22.0289,21.9001,21.9001,259100.0
2007-08-10 13:30:00,35.7,35.75,35.22,35.41,356900.0,21.9001,21.9308,21.6057,21.7222,356900.0
2007-08-10 14:00:00,35.42,35.62,35.34,35.5,205700.0,21.7284,21.851,21.6793,21.7774,205700.0
2007-08-10 14:30:00,35.51,35.58,35.36,35.5,231500.0,21.7836,21.8265,21.6915,21.7774,231500.0
2007-08-10 15:00:00,35.49,36.21,35.46,36.08,469100.0,21.7713,22.213,21.7529,22.1332,469100.0
2007-08-10 15:30:00,36.08,36.41,35.97,36.09,624900.0,22.1332,22.3357,22.0658,22.1394,624900.0
2007-08-13 09:30:00,36.05,36.88,36.01,36.83,500500.0,22.1148,22.624,22.0903,22.5933,500500.0
2007-08-13 10:00:00,36.81,37.45,36.8,37.42,497700.0,22.581,22.9737,22.5749,22.9553,497700.0
2007-08-13 10:30:00,37.43,37.45,37.3,37.36,333300.0,22.9614,22.9737,22.8816,22.9184,333300.0
2007-08-13 11:00:00,37.37,37.45,37.16,37.43,298200.0,22.9246,22.9737,22.7958,22.9614,298200.0
2007-08-13 11:30:00,37.43,37.71,37.33,37.7,375900.0,22.9614,23.1332,22.9,23.127,375900.0
2007-08-13 12:00:00,37.72,37.84,37.47,37.75,228700.0,23.1393,23.2129,22.9859,23.1577,228700.0
2007-08-13 12:30:00,37.75,37.85,37.72,37.82,266000.0,23.1577,23.219,23.1393,23.2006,266000.0
2007-08-13 13:00:00,37.83,37.9,37.78,37.87,206500.0,23.2068,23.2497,23.1761,23.2313,206500.0
2007-08-13 13:30:00,37.89,38.0,37.85,37.98,214800.0,23.2436,23.3111,23.219,23.2988,214800.0
2007-08-13 14:00:00,37.98,38.15,37.94,38.07,271700.0,23.2988,23.4031,23.2742,23.354,271700.0
2007-08-13 14:30:00,38.05,38.15,37.91,38.11,154800.0,23.3417,23.4031,23.2558,23.3785,154800.0
2007-08-13 15:00:00,38.1,38.23,37.81,37.86,757500.0,23.3724,23.4521,23.1945,23.2252,757500.0
2007-08-13 15:30:00,37.86,37.91,36.84,37.16,1047300.0,23.2252,23.2558,22.5995,22.7958,1047300.0
2007-08-14 09:30:00,37.22,37.3,37.07,37.15,276200.0,22.8326,22.8816,22.7405,22.7896,276200.0
2007-08-14 10:00:00,37.16,37.3,36.86,36.92,207800.0,22.7958,22.8816,22.6117,22.6485,207800.0
2007-08-14 10:30:00,36.92,37.0,36.57,36.59,186500.0,22.6485,22.6976,22.4338,22.4461,186500.0
2007-08-14 11:00:00,36.61,36.83,36.48,36.73,201800.0,22.4584,22.5933,22.3786,22.532,201800.0
2007-08-14 11:30:00,36.74,37.17,36.68,37.01,167800.0,22.5381,22.8019,22.5013,22.7037,167800.0
2007-08-14 12:00:00,37.03,37.19,37.0,37.16,80500.0,22.716,22.8142,22.6976,22.7958,80500.0
2007-08-14 12:30:00,37.17,37.3,37.02,37.2,112300.0,22.8019,22.8816,22.7099,22.8203,112300.0
2007-08-14 13:00:00,37.17,37.21,37.0,37.06,95300.0,22.8019,22.8264,22.6976,22.7344,95300.0
2007-08-14 13:30:00,37.04,37.22,37.02,37.11,152400.0,22.7221,22.8326,22.7099,22.7651,152400.0
2007-08-14 14:00:00,37.07,37.21,36.95,37.19,212400.0,22.7405,22.8264,22.6669,22.8142,212400.0
2007-08-14 14:30:00,37.17,37.2,36.89,36.98,196300.0,22.8019,22.8203,22.6301,22.6853,196300.0
2007-08-14 15:00:00,36.98,37.1,36.81,36.93,208800.0,22.6853,22.7589,22.581,22.6547,208800.0
2007-08-14 15:30:00,36.91,36.93,36.38,36.38,504900.0,22.6424,22.6547,22.3173,22.3173,504900.0
2007-08-15 09:30:00,36.32,36.88,36.2,36.65,147800.0,22.2805,22.624,22.2068,22.4829,147800.0
2007-08-15 10:00:00,36.66,36.94,36.41,36.87,204600.0,22.489,22.6608,22.3357,22.6179,204600.0
2007-08-15 10:30:00,36.84,36.89,36.5,36.68,121400.0,22.5995,22.6301,22.3909,22.5013,121400.0
2007-08-15 11:00:00,36.69,36.8,36.65,36.79,215100.0,22.5074,22.5749,22.4829,22.5688,215100.0
2007-08-15 11:30:00,36.77,36.79,36.41,36.44,134200.0,22.5565,22.5688,22.3357,22.3541,134200.0
2007-08-15 12:00:00,36.45,36.5,36.31,36.36,213600.0,22.3602,22.3909,22.2743,22.305,213600.0
2007-08-15 12:30:00,36.34,36.48,36.23,36.37,138700.0,22.2927,22.3786,22.2252,22.3111,138700.0
2007-08-15 13:00:00,36.36,36.42,36.28,36.37,81400.0,22.305,22.3418,22.2559,22.3111,81400.0
2007-08-15 13:30:00,36.37,36.52,36.35,36.42,218500.0,22.3111,22.4031,22.2989,22.3418,218500.0
2007-08-15 14:00:00,36.42,36.47,36.14,36.16,159800.0,22.3418,22.3725,22.17,22.1823,159800.0
2007-08-15 14:30:00,36.15,36.26,35.89,35.95,230300.0,22.1762,22.2437,22.0167,22.0535,230300.0
2007-08-15 15:00:00,35.95,36.02,35.52,35.56,379000.0,22.0535,22.0964,21.7897,21.8142,379000.0
2007-08-15 15:30:00,35.57,35.63,35.16,35.22,561200.0,21.8204,21.8572,21.5689,21.6057,561200.0
2007-08-16 09:30:00,34.68,35.2,34.6,34.73,547400.0,21.2744,21.5934,21.2253,21.3051,547400.0
2007-08-16 10:00:00,34.75,34.9,34.14,34.2,708600.0,21.3173,21.4094,20.9431,20.9799,708600.0
2007-08-16 10:30:00,34.18,34.83,34.11,34.56,476500.0,20.9677,21.3664,20.9247,21.2008,476500.0
2007-08-16 11:00:00,34.54,34.84,34.54,34.64,290800.0,21.1885,21.3726,21.1885,21.2499,290800.0
2007-08-16 11:30:00,34.65,34.66,34.35,34.41,307300.0,21.256,21.2621,21.072,21.1088,307300.0
2007-08-16 12:00:00,34.39,34.5,34.2,34.38,441500.0,21.0965,21.164,20.9799,21.0904,441500.0
2007-08-16 12:30:00,34.38,34.46,34.15,34.19,359400.0,21.0904,21.1394,20.9493,20.9738,359400.0
2007-08-16 13:00:00,34.18,34.52,34.15,34.3,413800.0,20.9677,21.1763,20.9493,21.0413,413800.0
2007-08-16 13:30:00,34.29,34.6,34.2,34.54,321600.0,21.0352,21.2253,20.9799,21.1885,321600.0
2007-08-16 14:00:00,34.54,34.71,34.29,34.5,404300.0,21.1885,21.2928,21.0352,21.164,404300.0
2007-08-16 14:30:00,34.51,34.51,34.12,34.3,421000.0,21.1701,21.1701,20.9309,21.0413,421000.0
2007-08-16 15:00:00,34.32,34.43,33.94,34.43,427700.0,21.0536,21.121,20.8205,21.121,427700.0
2007-08-16 15:30:00,34.43,35.6,34.42,35.14,952800.0,21.121,21.8388,21.1149,21.5566,952800.0
2007-08-17 09:30:00,36.11,36.95,32.4,36.47,826000.0,22.1516,22.6669,19.8757,22.3725,826000.0
2007-08-17 10:00:00,36.46,36.61,35.94,36.05,321100.0,22.3663,22.4584,22.0473,22.1148,321100.0
2007-08-17 10:30:00,36.04,36.2,35.63,35.75,324800.0,22.1087,22.2068,21.8572,21.9308,324800.0
2007-08-17 11:00:00,35.74,35.88,35.52,35.57,316300.0,21.9247,22.0105,21.7897,21.8204,316300.0
2007-08-17 11:30:00,35.56,35.78,35.5,35.59,245500.0,21.8142,21.9492,21.7774,21.8326,245500.0
2007-08-17 12:00:00,35.58,35.75,35.52,35.68,218900.0,21.8265,21.9308,21.7897,21.8879,218900.0
2007-08-17 12:30:00,35.66,35.86,35.65,35.75,169300.0,21.8756,21.9983,21.8694,21.9308,169300.0
2007-08-17 13:00:00,35.74,36.04,35.69,35.95,142200.0,21.9247,22.1087,21.894,22.0535,142200.0
2007-08-17 13:30:00,35.95,36.01,35.87,35.95,220800.0,22.0535,22.0903,22.0044,22.0535,220800.0
2007-08-17 14:00:00,35.93,36.0,35.75,35.91,488600.0,22.0412,22.0842,21.9308,22.0289,488600.0
2007-08-17 14:30:00,35.91,36.05,35.81,35.86,217800.0,22.0289,22.1148,21.9676,21.9983,217800.0
2007-08-17 15:00:00,35.85,36.22,35.84,36.03,344400.0,21.9921,22.2191,21.986,22.1026,344400.0
2007-08-17 15:30:00,36.03,36.2,35.93,36.0,385600.0,22.1026,22.2068,22.0412,22.0842,385600.0
2007-08-20 09:30:00,36.12,36.26,35.91,36.07,229700.0,22.1578,22.2437,22.0289,22.1271,229700.0
2007-08-20 10:00:00,36.05,36.32,36.0,36.04,289000.0,22.1148,22.2805,22.0842,22.1087,289000.0
2007-08-20 10:30:00,36.04,36.1,35.82,35.96,117400.0,22.1087,22.1455,21.9737,22.0596,117400.0
2007-08-20 11:00:00,35.97,36.07,35.78,35.83,110800.0,22.0658,22.1271,21.9492,21.9799,110800.0
2007-08-20 11:30:00,35.83,35.92,35.77,35.79,110100.0,21.9799,22.0351,21.9431,21.9553,110100.0
2007-08-20 12:00:00,35.78,35.96,35.67,35.86,137300.0,21.9492,22.0596,21.8817,21.9983,137300.0
2007-08-20 12:30:00,35.87,35.92,35.72,35.73,166800.0,22.0044,22.0351,21.9124,21.9185,166800.0
2007-08-20 13:00:00,35.73,35.9,35.68,35.78,178000.0,21.9185,22.0228,21.8879,21.9492,178000.0
2007-08-20 13:30:00,35.76,35.91,35.69,35.7,160000.0,21.9369,22.0289,21.894,21.9001,160000.0
2007-08-20 14:00:00,35.71,35.99,35.69,35.99,118100.0,21.9063,22.078,21.894,22.078,118100.0
2007-08-20 14:30:00,35.99,36.34,35.97,36.3,165800.0,22.078,22.2927,22.0658,22.2682,165800.0
2007-08-20 15:00:00,36.29,36.57,36.28,36.47,235400.0,22.2621,22.4338,22.2559,22.3725,235400.0
2007-08-20 15:30:00,36.47,36.52,36.31,36.39,273100.0,22.3725,22.4031,22.2743,22.3234,273100.0
2007-08-21 09:30:00,36.57,36.79,36.41,36.61,195300.0,22.4338,22.5688,22.3357,22.4584,195300.0
2007-08-21 10:00:00,36.6,36.67,36.18,36.28,183800.0,22.4522,22.4952,22.1946,22.2559,183800.0
2007-08-21 10:30:00,36.28,36.55,36.26,36.49,128000.0,22.2559,22.4216,22.2437,22.3847,128000.0
2007-08-21 11:00:00,36.49,36.79,36.47,36.79,161600.0,22.3847,22.5688,22.3725,22.5688,161600.0
2007-08-21 11:30:00,36.79,36.89,36.71,36.75,117200.0,22.5688,22.6301,22.5197,22.5442,117200.0
2007-08-21 12:00:00,36.75,36.86,36.73,36.79,72900.0,22.5442,22.6117,22.532,22.5688,72900.0
2007-08-21 12:30:00,36.78,36.78,36.55,36.69,130400.0,22.5626,22.5626,22.4216,22.5074,130400.0
2007-08-21 13:00:00,36.69,36.71,36.64,36.66,83300.0,22.5074,22.5197,22.4768,22.489,83300.0
2007-08-21 13:30:00,36.66,36.78,36.66,36.71,60600.0,22.489,22.5626,22.489,22.5197,60600.0
2007-08-21 14:00:00,36.72,36.76,36.69,36.75,90700.0,22.5258,22.5504,22.5074,22.5442,90700.0
2007-08-21 14:30:00,36.75,36.77,36.55,36.66,112400.0,22.5442,22.5565,22.4216,22.489,112400.0
2007-08-21 15:00:00,36.69,36.83,36.68,36.78,184700.0,22.5074,22.5933,22.5013,22.5626,184700.0
2007-08-21 15:30:00,36.79,36.83,36.59,36.66,124200.0,22.5688,22.5933,22.4461,22.489,124200.0
2007-08-22 09:30:00,36.76,36.96,36.63,36.9,143100.0,22.5504,22.6731,22.4706,22.6363,143100.0
2007-08-22 10:00:00,36.89,37.01,36.85,36.95,140500.0,22.6301,22.7037,22.6056,22.6669,140500.0
2007-08-22 10:30:00,36.95,37.02,36.86,36.96,139200.0,22.6669,22.7099,22.6117,22.6731,139200.0
2007-08-22 11:00:00,36.98,37.27,36.94,37.24,208900.0,22.6853,22.8632,22.6608,22.8448,208900.0
2007-08-22 11:30:00,37.23,37.47,37.21,37.42,144200.0,22.8387,22.9859,22.8264,22.9553,144200.0
2007-08-22 12:00:00,37.41,37.47,37.34,37.41,127900.0,22.9491,22.9859,22.9062,22.9491,127900.0
2007-08-22 12:30:00,37.41,37.42,37.29,37.38,208600.0,22.9491,22.9553,22.8755,22.9307,208600.0
2007-08-22 13:00:00,37.35,37.48,37.3,37.36,166900.0,22.9123,22.9921,22.8816,22.9184,166900.0
2007-08-22 13:30:00,37.37,37.45,37.26,37.27,173400.0,22.9246,22.9737,22.8571,22.8632,173400.0
2007-08-22 14:00:00,37.28,37.37,37.26,37.32,148100.0,22.8694,22.9246,22.8571,22.8939,148100.0
2007-08-22 14:30:00,37.33,37.48,37.25,37.41,189100.0,22.9,22.9921,22.851,22.9491,189100.0
2007-08-22 15:00:00,37.41,37.53,37.32,37.43,198200.0,22.9491,23.0227,22.8939,22.9614,198200.0
2007-08-22 15:30:00,37.45,37.67,37.44,37.58,454400.0,22.9737,23.1086,22.9675,23.0534,454400.0
2007-08-23 09:30:00,37.58,37.94,37.55,37.61,176900.0,23.0534,23.2742,23.035,23.0718,176900.0
2007-08-23 10:00:00,37.62,37.76,37.56,37.64,311500.0,23.0779,23.1638,23.0411,23.0902,311500.0
2007-08-23 10:30:00,37.66,37.73,37.56,37.57,87200.0,23.1025,23.1454,23.0411,23.0473,87200.0
2007-08-23 11:00:00,37.58,37.58,37.27,37.3,103000.0,23.0534,23.0534,22.8632,22.8816,103000.0
2007-08-23 11:30:00,37.29,37.3,37.05,37.06,98900.0,22.8755,22.8816,22.7283,22.7344,98900.0
2007-08-23 12:00:00,37.06,37.24,37.0,37.14,98900.0,22.7344,22.8448,22.6976,22.7835,98900.0
2007-08-23 12:30:00,37.15,37.22,37.07,37.1,95600.0,22.7896,22.8326,22.7405,22.7589,95600.0
2007-08-23 13:00:00,37.09,37.22,37.09,37.16,95400.0,22.7528,22.8326,22.7528,22.7958,95400.0
2007-08-23 13:30:00,37.16,37.38,37.14,37.38,107700.0,22.7958,22.9307,22.7835,22.9307,107700.0
2007-08-23 14:00:00,37.38,37.41,37.27,37.3,138800.0,22.9307,22.9491,22.8632,22.8816,138800.0
2007-08-23 14:30:00,37.3,37.33,37.08,37.12,79700.0,22.8816,22.9,22.7467,22.7712,79700.0
2007-08-23 15:00:00,37.13,37.41,37.12,37.37,106200.0,22.7774,22.9491,22.7712,22.9246,106200.0
2007-08-23 15:30:00,37.37,37.41,37.19,37.28,129800.0,22.9246,22.9491,22.8142,22.8694,129800.0
2007-08-24 09:30:00,37.42,37.57,37.3,37.55,115200.0,22.9553,23.0473,22.8816,23.035,115200.0
2007-08-24 10:00:00,37.56,37.82,37.47,37.48,153100.0,23.0411,23.2006,22.9859,22.9921,153100.0
2007-08-24 10:30:00,37.5,37.58,37.4,37.4,130000.0,23.0043,23.0534,22.943,22.943,130000.0
2007-08-24 11:00:00,37.4,37.44,37.29,37.3,103900.0,22.943,22.9675,22.8755,22.8816,103900.0
2007-08-24 11:30:00,37.3,37.38,37.28,37.34,84800.0,22.8816,22.9307,22.8694,22.9062,84800.0
2007-08-24 12:00:00,37.33,37.51,37.27,37.35,94900.0,22.9,23.0105,22.8632,22.9123,94900.0
2007-08-24 12:30:00,37.37,37.4,37.29,37.29,67800.0,22.9246,22.943,22.8755,22.8755,67800.0
2007-08-24 13:00:00,37.29,37.37,37.26,37.28,89000.0,22.8755,22.9246,22.8571,22.8694,89000.0
2007-08-24 13:30:00,37.3,37.32,37.21,37.3,63600.0,22.8816,22.8939,22.8264,22.8816,63600.0
2007-08-24 14:00:00,37.3,37.38,37.29,37.33,85700.0,22.8816,22.9307,22.8755,22.9,85700.0
2007-08-24 14:30:00,37.35,37.55,37.33,37.54,84000.0,22.9123,23.035,22.9,23.0289,84000.0
2007-08-24 15:00:00,37.53,37.56,37.42,37.49,82100.0,23.0227,23.0411,22.9553,22.9982,82100.0
2007-08-24 15:30:00,37.5,37.71,37.48,37.6,256300.0,23.0043,23.1332,22.9921,23.0657,256300.0
2007-08-27 09:30:00,37.45,37.83,37.25,37.33,193000.0,22.9737,23.2068,22.851,22.9,193000.0
2007-08-27 10:00:00,37.34,37.4,37.21,37.4,126800.0,22.9062,22.943,22.8264,22.943,126800.0
2007-08-27 10:30:00,37.4,37.54,37.36,37.39,86800.0,22.943,23.0289,22.9184,22.9368,86800.0
2007-08-27 11:00:00,37.39,37.4,37.23,37.3,82900.0,22.9368,22.943,22.8387,22.8816,82900.0
2007-08-27 11:30:00,37.3,37.42,37.29,37.4,40400.0,22.8816,22.9553,22.8755,22.943,40400.0
2007-08-27 12:00:00,37.4,37.51,37.37,37.51,55000.0,22.943,23.0105,22.9246,23.0105,55000.0
2007-08-27 12:30:00,37.51,37.51,37.28,37.32,62900.0,23.0105,23.0105,22.8694,22.8939,62900.0
2007-08-27 13:00:00,37.29,37.48,37.29,37.38,52900.0,22.8755,22.9921,22.8755,22.9307,52900.0
2007-08-27 13:30:00,37.39,37.41,37.27,37.29,53600.0,22.9368,22.9491,22.8632,22.8755,53600.0
2007-08-27 14:00:00,37.3,37.4,37.29,37.35,37600.0,22.8816,22.943,22.8755,22.9123,37600.0
2007-08-27 14:30:00,37.36,37.51,37.35,37.38,66800.0,22.9184,23.0105,22.9123,22.9307,66800.0
2007-08-27 15:00:00,37.39,37.41,37.31,37.37,110600.0,22.9368,22.9491,22.8878,22.9246,110600.0
2007-08-27 15:30:00,37.37,37.48,37.25,37.25,168200.0,22.9246,22.9921,22.851,22.851,168200.0
2007-08-28 09:30:00,36.96,37.47,36.95,37.2,188100.0,22.6731,22.9859,22.6669,22.8203,188100.0
2007-08-28 10:00:00,37.18,37.25,36.86,36.87,222700.0,22.808,22.851,22.6117,22.6179,222700.0
2007-08-28 10:30:00,36.88,36.95,36.78,36.79,162700.0,22.624,22.6669,22.5626,22.5688,162700.0
2007-08-28 11:00:00,36.78,36.81,36.61,36.65,119400.0,22.5626,22.581,22.4584,22.4829,119400.0
2007-08-28 11:30:00,36.65,36.67,36.5,36.54,83100.0,22.4829,22.4952,22.3909,22.4154,83100.0
2007-08-28 12:00:00,36.55,36.66,36.52,36.56,75300.0,22.4216,22.489,22.4031,22.4277,75300.0
2007-08-28 12:30:00,36.56,36.68,36.54,36.6,69600.0,22.4277,22.5013,22.4154,22.4522,69600.0
2007-08-28 13:00:00,36.62,36.74,36.59,36.72,54200.0,22.4645,22.5381,22.4461,22.5258,54200.0
2007-08-28 13:30:00,36.74,36.8,36.69,36.75,65300.0,22.5381,22.5749,22.5074,22.5442,65300.0
2007-08-28 14:00:00,36.76,36.83,36.6,36.71,98400.0,22.5504,22.5933,22.4522,22.5197,98400.0
2007-08-28 14:30:00,36.71,36.71,36.57,36.6,97800.0,22.5197,22.5197,22.4338,22.4522,97800.0
2007-08-28 15:00:00,36.6,36.64,36.53,36.58,175800.0,22.4522,22.4768,22.4093,22.44,175800.0
2007-08-28 15:30:00,36.58,36.58,36.26,36.31,404900.0,22.44,22.44,22.2437,22.2743,404900.0
2007-08-29 09:30:00,36.43,36.77,36.35,36.62,247500.0,22.3479,22.5565,22.2989,22.4645,247500.0
2007-08-29 10:00:00,36.63,36.76,36.5,36.73,141800.0,22.4706,22.5504,22.3909,22.532,141800.0
2007-08-29 10:30:00,36.73,36.89,36.71,36.87,107900.0,22.532,22.6301,22.5197,22.6179,107900.0
2007-08-29 11:00:00,36.87,36.99,36.78,36.81,115900.0,22.6179,22.6915,22.5626,22.581,115900.0
2007-08-29 11:30:00,36.83,37.07,36.82,37.06,131800.0,22.5933,22.7405,22.5872,22.7344,131800.0
2007-08-29 12:00:00,37.06,37.1,36.89,36.9,160500.0,22.7344,22.7589,22.6301,22.6363,160500.0
2007-08-29 12:30:00,36.92,36.97,36.8,36.8,92300.0,22.6485,22.6792,22.5749,22.5749,92300.0
2007-08-29 13:00:00,36.82,36.97,36.77,36.95,119900.0,22.5872,22.6792,22.5565,22.6669,119900.0
2007-08-29 13:30:00,36.95,37.05,36.92,37.0,128300.0,22.6669,22.7283,22.6485,22.6976,128300.0
2007-08-29 14:00:00,37.01,37.11,37.0,37.03,105700.0,22.7037,22.7651,22.6976,22.716,105700.0
2007-08-29 14:30:00,37.05,37.19,36.99,37.02,111300.0,22.7283,22.8142,22.6915,22.7099,111300.0
2007-08-29 15:00:00,37.0,37.31,37.0,37.3,188400.0,22.6976,22.8878,22.6976,22.8816,188400.0
2007-08-29 15:30:00,37.3,37.58,37.27,37.55,429900.0,22.8816,23.0534,22.8632,23.035,429900.0
2007-08-30 09:30:00,37.05,37.34,36.83,37.23,198100.0,22.8751,23.0542,22.7393,22.9863,198100.0
2007-08-30 10:00:00,37.23,37.41,37.06,37.1,87300.0,22.9863,23.0974,22.8813,22.906,87300.0
2007-08-30 10:30:00,37.1,37.23,37.0,37.23,76900.0,22.906,22.9863,22.8443,22.9863,76900.0
2007-08-30 11:00:00,37.24,37.5,37.23,37.46,83100.0,22.9925,23.153,22.9863,23.1283,83100.0
2007-08-30 11:30:00,37.44,37.5,37.34,37.34,63200.0,23.1159,23.153,23.0542,23.0542,63200.0
2007-08-30 12:00:00,37.36,37.36,37.13,37.28,65400.0,23.0665,23.0665,22.9245,23.0172,65400.0
2007-08-30 12:30:00,37.29,37.5,37.24,37.48,60000.0,23.0233,23.153,22.9925,23.1406,60000.0
2007-08-30 13:00:00,37.46,37.5,37.33,37.36,48900.0,23.1283,23.153,23.048,23.0665,48900.0
2007-08-30 13:30:00,37.35,37.41,37.21,37.41,82100.0,23.0604,23.0974,22.9739,23.0974,82100.0
2007-08-30 14:00:00,37.4,37.44,37.15,37.16,84600.0,23.0912,23.1159,22.9369,22.9431,84600.0
2007-08-30 14:30:00,37.18,37.19,36.99,37.06,115800.0,22.9554,22.9616,22.8381,22.8813,115800.0
2007-08-30 15:00:00,37.07,37.35,37.03,37.29,117000.0,22.8875,23.0604,22.8628,23.0233,117000.0
2007-08-30 15:30:00,37.3,37.34,37.11,37.16,119900.0,23.0295,23.0542,22.9122,22.9431,119900.0
2007-08-31 09:30:00,37.63,37.75,37.49,37.69,180300.0,23.2332,23.3073,23.1468,23.2703,180300.0
2007-08-31 10:00:00,37.68,37.84,37.42,37.5,279600.0,23.2641,23.3629,23.1036,23.153,279600.0
2007-08-31 10:30:00,37.47,37.56,37.45,37.47,128900.0,23.1345,23.19,23.1221,23.1345,128900.0
2007-08-31 11:00:00,37.47,37.49,37.22,37.31,132700.0,23.1345,23.1468,22.9801,23.0357,132700.0
2007-08-31 11:30:00,37.31,37.53,37.31,37.5,66200.0,23.0357,23.1715,23.0357,23.153,66200.0
2007-08-31 12:00:00,37.5,37.72,37.5,37.64,101900.0,23.153,23.2888,23.153,23.2394,101900.0
2007-08-31 12:30:00,37.65,37.75,37.65,37.74,83700.0,23.2456,23.3073,23.2456,23.3012,83700.0
2007-08-31 13:00:00,37.73,37.8,37.64,37.71,73800.0,23.295,23.3382,23.2394,23.2826,73800.0
2007-08-31 13:30:00,37.72,37.73,37.55,37.57,92600.0,23.2888,23.295,23.1839,23.1962,92600.0
2007-08-31 14:00:00,37.58,37.68,37.55,37.63,102100.0,23.2024,23.2641,23.1839,23.2332,102100.0
2007-08-31 14:30:00,37.63,37.75,37.56,37.59,115400.0,23.2332,23.3073,23.19,23.2086,115400.0
2007-08-31 15:00:00,37.59,37.75,37.59,37.72,210300.0,23.2086,23.3073,23.2086,23.2888,210300.0
2007-08-31 15:30:00,37.73,37.85,37.61,37.61,261000.0,23.295,23.3691,23.2209,23.2209,261000.0
2007-09-04 09:30:00,37.4,38.0,37.4,37.95,224100.0,23.0912,23.4617,23.0912,23.4308,224100.0
2007-09-04 10:00:00,37.95,38.0,37.87,37.9,81500.0,23.4308,23.4617,23.3814,23.3999,81500.0
2007-09-04 10:30:00,37.93,37.98,37.91,37.93,94900.0,23.4185,23.4493,23.4061,23.4185,94900.0
2007-09-04 11:00:00,37.94,37.96,37.9,37.9,90500.0,23.4246,23.437,23.3999,23.3999,90500.0
2007-09-04 11:30:00,37.91,37.91,37.82,37.82,49100.0,23.4061,23.4061,23.3506,23.3506,49100.0
2007-09-04 12:00:00,37.83,37.87,37.79,37.81,55100.0,23.3567,23.3814,23.332,23.3444,55100.0
2007-09-04 12:30:00,37.8,37.91,37.8,37.88,60100.0,23.3382,23.4061,23.3382,23.3876,60100.0
2007-09-04 13:00:00,37.86,37.95,37.85,37.91,77300.0,23.3753,23.4308,23.3691,23.4061,77300.0
2007-09-04 13:30:00,37.9,37.96,37.89,37.92,98900.0,23.3999,23.437,23.3938,23.4123,98900.0
2007-09-04 14:00:00,37.92,37.96,37.88,37.96,150300.0,23.4123,23.437,23.3876,23.437,150300.0
2007-09-04 14:30:00,37.95,38.05,37.94,37.96,214700.0,23.4308,23.4926,23.4246,23.437,214700.0
2007-09-04 15:00:00,37.96,37.98,37.91,37.95,161500.0,23.437,23.4493,23.4061,23.4308,161500.0
2007-09-04 15:30:00,37.94,37.99,37.79,37.79,257800.0,23.4246,23.4555,23.332,23.332,257800.0
2007-09-05 09:30:00,37.5,37.62,37.43,37.45,143400.0,23.153,23.2271,23.1098,23.1221,143400.0
2007-09-05 10:00:00,37.45,37.52,37.3,37.32,156100.0,23.1221,23.1653,23.0295,23.0418,156100.0
2007-09-05 10:30:00,37.32,37.45,37.32,37.34,103800.0,23.0418,23.1221,23.0418,23.0542,103800.0
2007-09-05 11:00:00,37.34,37.45,37.25,37.42,103800.0,23.0542,23.1221,22.9986,23.1036,103800.0
2007-09-05 11:30:00,37.43,37.45,37.29,37.31,61200.0,23.1098,23.1221,23.0233,23.0357,61200.0
2007-09-05 12:00:00,37.31,37.36,37.26,37.31,94500.0,23.0357,23.0665,23.0048,23.0357,94500.0
2007-09-05 12:30:00,37.32,37.34,37.25,37.3,62900.0,23.0418,23.0542,22.9986,23.0295,62900.0
2007-09-05 13:00:00,37.29,37.36,37.25,37.25,73800.0,23.0233,23.0665,22.9986,22.9986,73800.0
2007-09-05 13:30:00,37.26,37.3,37.22,37.24,81300.0,23.0048,23.0295,22.9801,22.9925,81300.0
2007-09-05 14:00:00,37.24,37.3,37.17,37.18,128100.0,22.9925,23.0295,22.9492,22.9554,128100.0
2007-09-05 14:30:00,37.18,37.28,37.14,37.24,92100.0,22.9554,23.0172,22.9307,22.9925,92100.0
2007-09-05 15:00:00,37.26,37.26,37.15,37.19,136800.0,23.0048,23.0048,22.9369,22.9616,136800.0
2007-09-05 15:30:00,37.2,37.23,37.12,37.14,308400.0,22.9678,22.9863,22.9184,22.9307,308400.0
2007-09-06 09:30:00,37.12,37.35,37.12,37.3,108700.0,22.9184,23.0604,22.9184,23.0295,108700.0
2007-09-06 10:00:00,37.3,37.35,37.22,37.3,115000.0,23.0295,23.0604,22.9801,23.0295,115000.0
2007-09-06 10:30:00,37.29,37.4,37.27,37.33,109800.0,23.0233,23.0912,23.011,23.048,109800.0
2007-09-06 11:00:00,37.32,37.44,37.23,37.43,67200.0,23.0418,23.1159,22.9863,23.1098,67200.0
2007-09-06 11:30:00,37.44,37.52,37.43,37.5,76500.0,23.1159,23.1653,23.1098,23.153,76500.0
2007-09-06 12:00:00,37.48,37.64,37.42,37.55,79400.0,23.1406,23.2394,23.1036,23.1839,79400.0
2007-09-06 12:30:00,37.55,37.62,37.49,37.6,81000.0,23.1839,23.2271,23.1468,23.2147,81000.0
2007-09-06 13:00:00,37.62,37.64,37.48,37.63,115800.0,23.2271,23.2394,23.1406,23.2332,115800.0
2007-09-06 13:30:00,37.62,37.8,37.6,37.77,122400.0,23.2271,23.3382,23.2147,23.3197,122400.0
2007-09-06 14:00:00,37.77,37.84,37.72,37.81,139600.0,23.3197,23.3629,23.2888,23.3444,139600.0
2007-09-06 14:30:00,37.82,37.89,37.76,37.8,192000.0,23.3506,23.3938,23.3135,23.3382,192000.0
2007-09-06 15:00:00,37.8,37.8,37.65,37.69,203200.0,23.3382,23.3382,23.2456,23.2703,203200.0
2007-09-06 15:30:00,37.69,37.8,37.65,37.78,126100.0,23.2703,23.3382,23.2456,23.3259,126100.0
2007-09-07 09:30:00,37.63,37.77,37.25,37.28,169400.0,23.2332,23.3197,22.9986,23.0172,169400.0
2007-09-07 10:00:00,37.25,37.3,37.13,37.21,131900.0,22.9986,23.0295,22.9245,22.9739,131900.0
2007-09-07 10:30:00,37.21,37.24,37.0,37.19,149100.0,22.9739,22.9925,22.8443,22.9616,149100.0
2007-09-07 11:00:00,37.2,37.34,37.2,37.3,94500.0,22.9678,23.0542,22.9678,23.0295,94500.0
2007-09-07 11:30:00,37.31,37.38,37.25,37.28,140700.0,23.0357,23.0789,22.9986,23.0172,140700.0
2007-09-07 12:00:00,37.28,37.32,37.19,37.25,114700.0,23.0172,23.0418,22.9616,22.9986,114700.0
2007-09-07 12:30:00,37.26,37.35,37.19,37.34,129100.0,23.0048,23.0604,22.9616,23.0542,129100.0
2007-09-07 13:00:00,37.34,37.36,37.25,37.28,73000.0,23.0542,23.0665,22.9986,23.0172,73000.0
2007-09-07 13:30:00,37.31,37.35,37.2,37.26,94100.0,23.0357,23.0604,22.9678,23.0048,94100.0
2007-09-07 14:00:00,37.26,37.33,37.2,37.27,78800.0,23.0048,23.048,22.9678,23.011,78800.0
2007-09-07 14:30:00,37.28,37.33,37.06,37.06,91700.0,23.0172,23.048,22.8813,22.8813,91700.0
2007-09-07 15:00:00,37.06,37.21,37.0,37.01,160600.0,22.8813,22.9739,22.8443,22.8505,160600.0
2007-09-07 15:30:00,37.03,37.21,37.01,37.09,209100.0,22.8628,22.9739,22.8505,22.8998,209100.0
2007-09-10 09:30:00,37.19,37.47,37.06,37.27,135900.0,22.9616,23.1345,22.8813,23.011,135900.0
2007-09-10 10:00:00,37.25,37.53,37.23,37.35,148100.0,22.9986,23.1715,22.9863,23.0604,148100.0
2007-09-10 10:30:00,37.34,37.36,36.88,36.99,148200.0,23.0542,23.0665,22.7702,22.8381,148200.0
2007-09-10 11:00:00,36.99,37.02,36.62,36.65,146700.0,22.8381,22.8566,22.6097,22.6282,146700.0
2007-09-10 11:30:00,36.65,36.71,36.56,36.71,131300.0,22.6282,22.6652,22.5726,22.6652,131300.0
2007-09-10 12:00:00,36.71,36.8,36.63,36.78,60900.0,22.6652,22.7208,22.6158,22.7084,60900.0
2007-09-10 12:30:00,36.78,36.8,36.69,36.75,54300.0,22.7084,22.7208,22.6529,22.6899,54300.0
2007-09-10 13:00:00,36.74,36.83,36.7,36.82,51700.0,22.6837,22.7393,22.6591,22.7331,51700.0
2007-09-10 13:30:00,36.8,36.89,36.7,36.75,68800.0,22.7208,22.7764,22.6591,22.6899,68800.0
2007-09-10 14:00:00,36.75,36.89,36.65,36.89,81200.0,22.6899,22.7764,22.6282,22.7764,81200.0
2007-09-10 14:30:00,36.89,37.02,36.86,36.94,111700.0,22.7764,22.8566,22.7578,22.8072,111700.0
2007-09-10 15:00:00,36.92,37.21,36.86,37.11,151600.0,22.7949,22.9739,22.7578,22.9122,151600.0
2007-09-10 15:30:00,37.1,37.21,36.96,36.97,194300.0,22.906,22.9739,22.8196,22.8258,194300.0
2007-09-11 09:30:00,37.29,37.29,36.91,37.24,96000.0,23.0233,23.0233,22.7887,22.9925,96000.0
2007-09-11 10:00:00,37.24,37.34,37.11,37.21,88800.0,22.9925,23.0542,22.9122,22.9739,88800.0
2007-09-11 10:30:00,37.21,37.29,37.19,37.26,94900.0,22.9739,23.0233,22.9616,23.0048,94900.0
2007-09-11 11:00:00,37.25,37.26,37.14,37.24,74300.0,22.9986,23.0048,22.9307,22.9925,74300.0
2007-09-11 11:30:00,37.24,37.26,37.15,37.19,67200.0,22.9925,23.0048,22.9369,22.9616,67200.0
2007-09-11 12:00:00,37.19,37.24,37.13,37.22,56900.0,22.9616,22.9925,22.9245,22.9801,56900.0
2007-09-11 12:30:00,37.25,37.32,37.21,37.29,47100.0,22.9986,23.0418,22.9739,23.0233,47100.0
2007-09-11 13:00:00,37.28,37.31,37.23,37.3,48700.0,23.0172,23.0357,22.9863,23.0295,48700.0
2007-09-11 13:30:00,37.28,37.35,37.27,37.27,47700.0,23.0172,23.0604,23.011,23.011,47700.0
2007-09-11 14:00:00,37.29,37.48,37.29,37.43,92800.0,23.0233,23.1406,23.0233,23.1098,92800.0
2007-09-11 14:30:00,37.46,37.48,37.37,37.45,84400.0,23.1283,23.1406,23.0727,23.1221,84400.0
2007-09-11 15:00:00,37.45,37.5,37.38,37.44,97100.0,23.1221,23.153,23.0789,23.1159,97100.0
2007-09-11 15:30:00,37.43,37.46,37.2,37.39,206700.0,23.1098,23.1283,22.9678,23.0851,206700.0
2007-09-12 09:30:00,37.32,37.56,37.28,37.33,105500.0,23.0418,23.19,23.0172,23.048,105500.0
2007-09-12 10:00:00,37.33,37.52,37.19,37.44,132300.0,23.048,23.1653,22.9616,23.1159,132300.0
2007-09-12 10:30:00,37.44,37.45,37.35,37.36,154100.0,23.1159,23.1221,23.0604,23.0665,154100.0
2007-09-12 11:00:00,37.38,37.49,37.36,37.43,133800.0,23.0789,23.1468,23.0665,23.1098,133800.0
2007-09-12 11:30:00,37.43,37.46,37.38,37.41,90400.0,23.1098,23.1283,23.0789,23.0974,90400.0
2007-09-12 12:00:00,37.4,37.42,37.23,37.28,116500.0,23.0912,23.1036,22.9863,23.0172,116500.0
2007-09-12 12:30:00,37.29,37.37,37.26,37.32,50300.0,23.0233,23.0727,23.0048,23.0418,50300.0
2007-09-12 13:00:00,37.33,37.34,37.22,37.28,74700.0,23.048,23.0542,22.9801,23.0172,74700.0
2007-09-12 13:30:00,37.28,37.34,37.25,37.33,69600.0,23.0172,23.0542,22.9986,23.048,69600.0
2007-09-12 14:00:00,37.34,37.48,37.31,37.36,111200.0,23.0542,23.1406,23.0357,23.0665,111200.0
2007-09-12 14:30:00,37.4,37.41,37.33,37.4,93200.0,23.0912,23.0974,23.048,23.0912,93200.0
2007-09-12 15:00:00,37.4,37.41,37.32,37.32,60900.0,23.0912,23.0974,23.0418,23.0418,60900.0
2007-09-12 15:30:00,37.33,37.4,37.23,37.32,114800.0,23.048,23.0912,22.9863,23.0418,114800.0
2007-09-13 09:30:00,37.62,37.82,37.31,37.41,131000.0,23.2271,23.3506,23.0357,23.0974,131000.0
2007-09-13 10:00:00,37.43,37.53,37.41,37.44,120100.0,23.1098,23.1715,23.0974,23.1159,120100.0
2007-09-13 10:30:00,37.45,37.5,37.36,37.47,96200.0,23.1221,23.153,23.0665,23.1345,96200.0
2007-09-13 11:00:00,37.47,37.5,37.41,37.5,96000.0,23.1345,23.153,23.0974,23.153,96000.0
2007-09-13 11:30:00,37.49,37.51,37.38,37.43,92300.0,23.1468,23.1592,23.0789,23.1098,92300.0
2007-09-13 12:00:00,37.43,37.45,37.33,37.43,101000.0,23.1098,23.1221,23.048,23.1098,101000.0
2007-09-13 12:30:00,37.44,37.45,37.38,37.45,72100.0,23.1159,23.1221,23.0789,23.1221,72100.0
2007-09-13 13:00:00,37.44,37.52,37.43,37.48,133300.0,23.1159,23.1653,23.1098,23.1406,133300.0
2007-09-13 13:30:00,37.48,37.51,37.45,37.5,89700.0,23.1406,23.1592,23.1221,23.153,89700.0
2007-09-13 14:00:00,37.51,37.57,37.41,37.41,113700.0,23.1592,23.1962,23.0974,23.0974,113700.0
2007-09-13 14:30:00,37.41,37.45,37.35,37.37,88600.0,23.0974,23.1221,23.0604,23.0727,88600.0
2007-09-13 15:00:00,37.37,37.44,37.25,37.3,168300.0,23.0727,23.1159,22.9986,23.0295,168300.0
2007-09-13 15:30:00,37.3,37.4,37.22,37.29,216300.0,23.0295,23.0912,22.9801,23.0233,216300.0
2007-09-14 09:30:00,37.29,37.29,36.83,36.91,171300.0,23.0233,23.0233,22.7393,22.7887,171300.0
2007-09-14 10:00:00,36.9,36.95,36.8,36.8,135200.0,22.7825,22.8134,22.7208,22.7208,135200.0
2007-09-14 10:30:00,36.79,36.89,36.7,36.71,110800.0,22.7146,22.7764,22.6591,22.6652,110800.0
2007-09-14 11:00:00,36.73,36.75,36.67,36.71,117800.0,22.6776,22.6899,22.6405,22.6652,117800.0
2007-09-14 11:30:00,36.71,36.9,36.62,36.86,108300.0,22.6652,22.7825,22.6097,22.7578,108300.0
2007-09-14 12:00:00,36.86,36.95,36.81,36.84,81600.0,22.7578,22.8134,22.727,22.7455,81600.0
2007-09-14 12:30:00,36.84,36.85,36.74,36.76,73600.0,22.7455,22.7517,22.6837,22.6961,73600.0
2007-09-14 13:00:00,36.76,36.93,36.75,36.93,65900.0,22.6961,22.8011,22.6899,22.8011,65900.0
2007-09-14 13:30:00,36.92,36.93,36.82,36.9,68700.0,22.7949,22.8011,22.7331,22.7825,68700.0
2007-09-14 14:00:00,36.91,37.0,36.88,36.98,84100.0,22.7887,22.8443,22.7702,22.8319,84100.0
2007-09-14 14:30:00,36.96,37.0,36.82,36.88,98300.0,22.8196,22.8443,22.7331,22.7702,98300.0
2007-09-14 15:00:00,36.88,37.01,36.87,36.93,145400.0,22.7702,22.8505,22.764,22.8011,145400.0
2007-09-14 15:30:00,36.92,36.96,36.82,36.83,341700.0,22.7949,22.8196,22.7331,22.7393,341700.0
2007-09-17 09:30:00,36.75,37.0,36.64,36.7,108900.0,22.6899,22.8443,22.622,22.6591,108900.0
2007-09-17 10:00:00,36.71,37.06,36.71,36.98,98800.0,22.6652,22.8813,22.6652,22.8319,98800.0
2007-09-17 10:30:00,36.98,37.01,36.91,36.97,93700.0,22.8319,22.8505,22.7887,22.8258,93700.0
2007-09-17 11:00:00,36.95,37.08,36.92,36.95,98500.0,22.8134,22.8937,22.7949,22.8134,98500.0
2007-09-17 11:30:00,36.95,36.97,36.76,36.8,109900.0,22.8134,22.8258,22.6961,22.7208,109900.0
2007-09-17 12:00:00,36.79,37.0,36.68,36.72,84200.0,22.7146,22.8443,22.6467,22.6714,84200.0
2007-09-17 12:30:00,36.72,36.94,36.71,36.93,106700.0,22.6714,22.8072,22.6652,22.8011,106700.0
2007-09-17 13:00:00,36.94,36.98,36.87,36.88,78800.0,22.8072,22.8319,22.764,22.7702,78800.0
2007-09-17 13:30:00,36.87,36.92,36.85,36.88,67700.0,22.764,22.7949,22.7517,22.7702,67700.0
2007-09-17 14:00:00,36.88,37.01,36.87,37.01,68800.0,22.7702,22.8505,22.764,22.8505,68800.0
2007-09-17 14:30:00,37.0,37.08,36.98,37.03,68700.0,22.8443,22.8937,22.8319,22.8628,68700.0
2007-09-17 15:00:00,37.04,37.19,37.0,37.11,111700.0,22.869,22.9616,22.8443,22.9122,111700.0
2007-09-17 15:30:00,37.1,37.1,36.97,36.98,184700.0,22.906,22.906,22.8258,22.8319,184700.0
2007-09-18 09:30:00,37.4,37.46,37.01,37.04,108100.0,23.0912,23.1283,22.8505,22.869,108100.0
2007-09-18 10:00:00,37.05,37.16,37.01,37.14,79800.0,22.8751,22.9431,22.8505,22.9307,79800.0
2007-09-18 10:30:00,37.12,37.13,36.97,36.99,81400.0,22.9184,22.9245,22.8258,22.8381,81400.0
2007-09-18 11:00:00,36.99,37.05,36.89,36.91,146900.0,22.8381,22.8751,22.7764,22.7887,146900.0
2007-09-18 11:30:00,36.9,36.94,36.83,36.85,95200.0,22.7825,22.8072,22.7393,22.7517,95200.0
2007-09-18 12:00:00,36.85,36.88,36.79,36.83,127200.0,22.7517,22.7702,22.7146,22.7393,127200.0
2007-09-18 12:30:00,36.85,36.88,36.83,36.84,108000.0,22.7517,22.7702,22.7393,22.7455,108000.0
2007-09-18 13:00:00,36.84,36.94,36.82,36.87,110800.0,22.7455,22.8072,22.7331,22.764,110800.0
2007-09-18 13:30:00,36.88,37.0,36.88,36.97,64500.0,22.7702,22.8443,22.7702,22.8258,64500.0
2007-09-18 14:00:00,36.96,37.32,36.82,37.09,284000.0,22.8196,23.0418,22.7331,22.8998,284000.0
2007-09-18 14:30:00,37.09,37.54,37.08,37.39,266900.0,22.8998,23.1777,22.8937,23.0851,266900.0
2007-09-18 15:00:00,37.39,37.72,37.33,37.59,299200.0,23.0851,23.2888,23.048,23.2086,299200.0
2007-09-18 15:30:00,37.6,37.82,37.56,37.77,373600.0,23.2147,23.3506,23.19,23.3197,373600.0
2007-09-19 09:30:00,38.04,38.62,37.78,38.5,277100.0,23.4864,23.8445,23.3259,23.7704,277100.0
2007-09-19 10:00:00,38.5,38.7,38.47,38.68,204200.0,23.7704,23.8939,23.7519,23.8815,204200.0
2007-09-19 10:30:00,38.67,38.95,38.64,38.95,136000.0,23.8754,24.0482,23.8568,24.0482,136000.0
2007-09-19 11:00:00,38.94,39.07,38.94,38.95,241000.0,24.0421,24.1223,24.0421,24.0482,241000.0
2007-09-19 11:30:00,38.96,39.02,38.77,38.96,174400.0,24.0544,24.0915,23.9371,24.0544,174400.0
2007-09-19 12:00:00,38.95,38.97,38.81,38.92,108600.0,24.0482,24.0606,23.9618,24.0297,108600.0
2007-09-19 12:30:00,38.92,39.06,38.86,38.99,113000.0,24.0297,24.1161,23.9927,24.0729,113000.0
2007-09-19 13:00:00,38.99,39.01,38.84,39.0,118900.0,24.0729,24.0853,23.9803,24.0791,118900.0
2007-09-19 13:30:00,38.99,39.04,38.94,38.95,169100.0,24.0729,24.1038,24.0421,24.0482,169100.0
2007-09-19 14:00:00,38.95,39.06,38.93,39.03,161500.0,24.0482,24.1161,24.0359,24.0976,161500.0
2007-09-19 14:30:00,39.03,39.1,38.81,38.97,176200.0,24.0976,24.1408,23.9618,24.0606,176200.0
2007-09-19 15:00:00,38.98,39.12,38.96,39.02,218100.0,24.0668,24.1532,24.0544,24.0915,218100.0
2007-09-19 15:30:00,39.02,39.02,38.8,38.87,290000.0,24.0915,24.0915,23.9556,23.9988,290000.0
2007-09-20 09:30:00,38.88,39.0,38.47,38.82,132000.0,24.005,24.0791,23.7519,23.968,132000.0
2007-09-20 10:00:00,38.81,39.13,38.8,39.04,175200.0,23.9618,24.1594,23.9556,24.1038,175200.0
2007-09-20 10:30:00,39.03,39.04,38.77,38.83,77400.0,24.0976,24.1038,23.9371,23.9741,77400.0
2007-09-20 11:00:00,38.83,38.85,38.76,38.8,76700.0,23.9741,23.9865,23.9309,23.9556,76700.0
2007-09-20 11:30:00,38.82,38.87,38.75,38.82,85100.0,23.968,23.9988,23.9247,23.968,85100.0
2007-09-20 12:00:00,38.83,38.96,38.79,38.79,68200.0,23.9741,24.0544,23.9494,23.9494,68200.0
2007-09-20 12:30:00,38.79,38.84,38.75,38.82,54100.0,23.9494,23.9803,23.9247,23.968,54100.0
2007-09-20 13:00:00,38.82,38.84,38.76,38.81,271100.0,23.968,23.9803,23.9309,23.9618,271100.0
2007-09-20 13:30:00,38.79,38.81,38.72,38.81,108800.0,23.9494,23.9618,23.9062,23.9618,108800.0
2007-09-20 14:00:00,38.8,38.83,38.64,38.67,332600.0,23.9556,23.9741,23.8568,23.8754,332600.0
2007-09-20 14:30:00,38.66,38.67,38.45,38.45,166700.0,23.8692,23.8754,23.7395,23.7395,166700.0
2007-09-20 15:00:00,38.46,38.58,38.35,38.49,221400.0,23.7457,23.8198,23.6778,23.7642,221400.0
2007-09-20 15:30:00,38.48,38.48,38.23,38.28,359900.0,23.758,23.758,23.6037,23.6346,359900.0
2007-09-21 09:30:00,38.6,38.6,38.09,38.16,995700.0,23.8321,23.8321,23.5173,23.5605,995700.0
2007-09-21 10:00:00,38.16,38.42,38.12,38.15,246800.0,23.5605,23.721,23.5358,23.5543,246800.0
2007-09-21 10:30:00,38.14,38.18,38.09,38.14,96200.0,23.5481,23.5728,23.5173,23.5481,96200.0
2007-09-21 11:00:00,38.13,38.25,38.12,38.23,101000.0,23.542,23.616,23.5358,23.6037,101000.0
2007-09-21 11:30:00,38.24,38.29,38.18,38.19,86300.0,23.6099,23.6407,23.5728,23.579,86300.0
2007-09-21 12:00:00,38.17,38.17,37.82,37.87,188900.0,23.5666,23.5666,23.3506,23.3814,188900.0
2007-09-21 12:30:00,37.88,37.96,37.83,37.86,178800.0,23.3876,23.437,23.3567,23.3753,178800.0
2007-09-21 13:00:00,37.83,38.05,37.82,38.0,212400.0,23.3567,23.4926,23.3506,23.4617,212400.0
2007-09-21 13:30:00,38.0,38.31,37.99,38.1,206100.0,23.4617,23.6531,23.4555,23.5234,206100.0
2007-09-21 14:00:00,38.09,38.2,38.02,38.02,111200.0,23.5173,23.5852,23.474,23.474,111200.0
2007-09-21 14:30:00,38.05,38.15,37.95,38.13,170400.0,23.4926,23.5543,23.4308,23.542,170400.0
2007-09-21 15:00:00,38.11,38.18,38.09,38.11,132000.0,23.5296,23.5728,23.5173,23.5296,132000.0
2007-09-21 15:30:00,38.11,38.25,38.04,38.04,308800.0,23.5296,23.616,23.4864,23.4864,308800.0
2007-09-24 09:30:00,38.06,38.1,37.75,37.99,394900.0,23.4987,23.5234,23.3073,23.4555,394900.0
2007-09-24 10:00:00,37.98,38.16,37.95,38.16,155400.0,23.4493,23.5605,23.4308,23.5605,155400.0
2007-09-24 10:30:00,38.15,38.2,38.06,38.15,142800.0,23.5543,23.5852,23.4987,23.5543,142800.0
2007-09-24 11:00:00,38.15,38.28,38.1,38.22,153900.0,23.5543,23.6346,23.5234,23.5975,153900.0
2007-09-24 11:30:00,38.22,38.24,38.2,38.2,87300.0,23.5975,23.6099,23.5852,23.5852,87300.0
2007-09-24 12:00:00,38.21,38.29,38.2,38.29,162100.0,23.5913,23.6407,23.5852,23.6407,162100.0
2007-09-24 12:30:00,38.29,38.31,38.16,38.17,90400.0,23.6407,23.6531,23.5605,23.5666,90400.0
2007-09-24 13:00:00,38.16,38.17,38.04,38.05,144500.0,23.5605,23.5666,23.4864,23.4926,144500.0
2007-09-24 13:30:00,38.04,38.04,37.94,38.01,128300.0,23.4864,23.4864,23.4246,23.4679,128300.0
2007-09-24 14:00:00,38.02,38.06,37.96,38.0,121200.0,23.474,23.4987,23.437,23.4617,121200.0
2007-09-24 14:30:00,37.98,38.01,37.93,37.98,146600.0,23.4493,23.4679,23.4185,23.4493,146600.0
2007-09-24 15:00:00,37.98,38.01,37.9,37.96,174100.0,23.4493,23.4679,23.3999,23.437,174100.0
2007-09-24 15:30:00,37.96,37.97,37.76,37.85,252200.0,23.437,23.4432,23.3135,23.3691,252200.0
2007-09-25 09:30:00,37.84,37.95,37.58,37.86,335600.0,23.3629,23.4308,23.2024,23.3753,335600.0
2007-09-25 10:00:00,37.85,37.9,37.74,37.8,185300.0,23.3691,23.3999,23.3012,23.3382,185300.0
2007-09-25 10:30:00,37.79,37.8,37.71,37.73,132300.0,23.332,23.3382,23.2826,23.295,132300.0
2007-09-25 11:00:00,37.74,37.79,37.62,37.62,168800.0,23.3012,23.332,23.2271,23.2271,168800.0
2007-09-25 11:30:00,37.64,37.78,37.6,37.78,101300.0,23.2394,23.3259,23.2147,23.3259,101300.0
2007-09-25 12:00:00,37.75,37.81,37.7,37.74,130000.0,23.3073,23.3444,23.2765,23.3012,130000.0
2007-09-25 12:30:00,37.75,37.87,37.7,37.84,96400.0,23.3073,23.3814,23.2765,23.3629,96400.0
2007-09-25 13:00:00,37.84,37.95,37.77,37.95,83300.0,23.3629,23.4308,23.3197,23.4308,83300.0
2007-09-25 13:30:00,37.94,38.0,37.93,37.99,125100.0,23.4246,23.4617,23.4185,23.4555,125100.0
2007-09-25 14:00:00,37.99,38.08,37.94,38.08,100300.0,23.4555,23.5111,23.4246,23.5111,100300.0
2007-09-25 14:30:00,38.08,38.09,37.96,38.01,147000.0,23.5111,23.5173,23.437,23.4679,147000.0
2007-09-25 15:00:00,38.0,38.12,37.96,38.09,104900.0,23.4617,23.5358,23.437,23.5173,104900.0
2007-09-25 15:30:00,38.09,38.15,33.1,38.09,243800.0,23.5173,23.5543,20.4364,23.5173,243800.0
2007-09-26 09:30:00,38.25,38.49,38.11,38.49,153800.0,23.616,23.7642,23.5296,23.7642,153800.0
2007-09-26 10:00:00,38.48,38.55,38.33,38.4,127400.0,23.758,23.8013,23.6654,23.7087,127400.0
2007-09-26 10:30:00,38.39,38.51,38.39,38.5,91900.0,23.7025,23.7766,23.7025,23.7704,91900.0
2007-09-26 11:00:00,38.5,38.57,38.32,38.37,134200.0,23.7704,23.8136,23.6593,23.6901,134200.0
2007-09-26 11:30:00,38.38,38.42,38.36,38.39,84200.0,23.6963,23.721,23.684,23.7025,84200.0
2007-09-26 12:00:00,38.4,38.41,38.3,38.4,110700.0,23.7087,23.7148,23.6469,23.7087,110700.0
2007-09-26 12:30:00,38.4,38.43,38.3,38.41,83700.0,23.7087,23.7272,23.6469,23.7148,83700.0
2007-09-26 13:00:00,38.41,38.5,38.41,38.44,96300.0,23.7148,23.7704,23.7148,23.7334,96300.0
2007-09-26 13:30:00,38.44,38.47,38.28,38.38,257000.0,23.7334,23.7519,23.6346,23.6963,257000.0
2007-09-26 14:00:00,38.36,38.46,38.33,38.33,52600.0,23.684,23.7457,23.6654,23.6654,52600.0
2007-09-26 14:30:00,38.33,38.45,38.31,38.34,71900.0,23.6654,23.7395,23.6531,23.6716,71900.0
2007-09-26 15:00:00,38.35,38.44,38.33,38.4,260400.0,23.6778,23.7334,23.6654,23.7087,260400.0
2007-09-26 15:30:00,38.4,38.42,38.23,38.31,161200.0,23.7087,23.721,23.6037,23.6531,161200.0
2007-09-27 09:30:00,38.36,38.38,38.05,38.16,198800.0,23.684,23.6963,23.4926,23.5605,198800.0
2007-09-27 10:00:00,38.15,38.19,37.84,37.92,174700.0,23.5543,23.579,23.3629,23.4123,174700.0
2007-09-27 10:30:00,37.92,37.94,37.82,37.83,159400.0,23.4123,23.4246,23.3506,23.3567,159400.0
2007-09-27 11:00:00,37.82,37.9,37.64,37.67,148600.0,23.3506,23.3999,23.2394,23.2579,148600.0
2007-09-27 11:30:00,37.65,37.72,37.61,37.62,81900.0,23.2456,23.2888,23.2209,23.2271,81900.0
2007-09-27 12:00:00,37.61,37.69,37.61,37.69,107100.0,23.2209,23.2703,23.2209,23.2703,107100.0
2007-09-27 12:30:00,37.68,37.77,37.67,37.69,122500.0,23.2641,23.3197,23.2579,23.2703,122500.0
2007-09-27 13:00:00,37.69,37.93,37.69,37.89,149400.0,23.2703,23.4185,23.2703,23.3938,149400.0
2007-09-27 13:30:00,37.87,37.92,37.86,37.9,68900.0,23.3814,23.4123,23.3753,23.3999,68900.0
2007-09-27 14:00:00,37.9,37.96,37.86,37.94,95700.0,23.3999,23.437,23.3753,23.4246,95700.0
2007-09-27 14:30:00,37.94,38.0,37.89,37.94,126100.0,23.4246,23.4617,23.3938,23.4246,126100.0
2007-09-27 15:00:00,37.94,38.0,37.91,37.92,154100.0,23.4246,23.4617,23.4061,23.4123,154100.0
2007-09-27 15:30:00,37.92,37.95,37.79,37.9,344300.0,23.4123,23.4308,23.332,23.3999,344300.0
2007-09-28 09:30:00,37.91,38.0,37.76,37.78,133600.0,23.4061,23.4617,23.3135,23.3259,133600.0
2007-09-28 10:00:00,37.8,37.89,37.7,37.7,94100.0,23.3382,23.3938,23.2765,23.2765,94100.0
2007-09-28 10:30:00,37.7,37.79,37.64,37.77,121400.0,23.2765,23.332,23.2394,23.3197,121400.0
2007-09-28 11:00:00,37.78,37.93,37.77,37.81,149600.0,23.3259,23.4185,23.3197,23.3444,149600.0
2007-09-28 11:30:00,37.81,37.85,37.79,37.83,127200.0,23.3444,23.3691,23.332,23.3567,127200.0
2007-09-28 12:00:00,37.83,37.93,37.82,37.93,108700.0,23.3567,23.4185,23.3506,23.4185,108700.0
2007-09-28 12:30:00,37.93,38.05,37.93,38.01,122100.0,23.4185,23.4926,23.4185,23.4679,122100.0
2007-09-28 13:00:00,38.0,38.08,37.98,38.05,115600.0,23.4617,23.5111,23.4493,23.4926,115600.0
2007-09-28 13:30:00,38.04,38.06,37.93,37.96,98100.0,23.4864,23.4987,23.4185,23.437,98100.0
2007-09-28 14:00:00,37.97,38.0,37.8,37.82,142100.0,23.4432,23.4617,23.3382,23.3506,142100.0
2007-09-28 14:30:00,37.81,37.83,37.75,37.75,160000.0,23.3444,23.3567,23.3073,23.3073,160000.0
2007-09-28 15:00:00,37.75,37.77,37.53,37.61,165600.0,23.3073,23.3197,23.1715,23.2209,165600.0
2007-09-28 15:30:00,37.62,37.76,37.59,37.74,463400.0,23.2271,23.3135,23.2086,23.3012,463400.0
2007-10-01 09:30:00,37.85,38.1,37.84,37.89,230700.0,23.3691,23.5234,23.3629,23.3938,230700.0
2007-10-01 10:00:00,37.88,38.12,37.75,37.75,201300.0,23.3876,23.5358,23.3073,23.3073,201300.0
2007-10-01 10:30:00,37.75,37.86,37.74,37.85,124600.0,23.3073,23.3753,23.3012,23.3691,124600.0
2007-10-01 11:00:00,37.85,37.93,37.84,37.85,110300.0,23.3691,23.4185,23.3629,23.3691,110300.0
2007-10-01 11:30:00,37.86,38.07,37.84,38.02,151000.0,23.3753,23.5049,23.3629,23.474,151000.0
2007-10-01 12:00:00,38.03,38.2,38.02,38.18,106000.0,23.4802,23.5852,23.474,23.5728,106000.0
2007-10-01 12:30:00,38.18,38.22,38.12,38.21,89000.0,23.5728,23.5975,23.5358,23.5913,89000.0
2007-10-01 13:00:00,38.21,38.32,38.18,38.32,153700.0,23.5913,23.6593,23.5728,23.6593,153700.0
2007-10-01 13:30:00,38.31,38.41,38.24,38.31,108600.0,23.6531,23.7148,23.6099,23.6531,108600.0
2007-10-01 14:00:00,38.31,38.39,38.31,38.36,121400.0,23.6531,23.7025,23.6531,23.684,121400.0
2007-10-01 14:30:00,38.35,38.38,38.26,38.28,128900.0,23.6778,23.6963,23.6222,23.6346,128900.0
2007-10-01 15:00:00,38.28,38.35,38.24,38.28,168700.0,23.6346,23.6778,23.6099,23.6346,168700.0
2007-10-01 15:30:00,38.29,38.29,38.04,38.18,281100.0,23.6407,23.6407,23.4864,23.5728,281100.0
2007-10-02 09:30:00,38.15,38.15,37.91,38.05,306900.0,23.5543,23.5543,23.4061,23.4926,306900.0
2007-10-02 10:00:00,38.06,38.07,37.82,37.83,164600.0,23.4987,23.5049,23.3506,23.3567,164600.0
2007-10-02 10:30:00,37.83,37.87,37.66,37.86,158300.0,23.3567,23.3814,23.2518,23.3753,158300.0
2007-10-02 11:00:00,37.87,38.0,37.82,37.99,97900.0,23.3814,23.4617,23.3506,23.4555,97900.0
2007-10-02 11:30:00,38.0,38.0,37.86,37.91,80800.0,23.4617,23.4617,23.3753,23.4061,80800.0
2007-10-02 12:00:00,37.91,37.93,37.82,37.86,125800.0,23.4061,23.4185,23.3506,23.3753,125800.0
2007-10-02 12:30:00,37.86,37.95,37.8,37.95,94500.0,23.3753,23.4308,23.3382,23.4308,94500.0
2007-10-02 13:00:00,37.95,37.99,37.91,37.92,39600.0,23.4308,23.4555,23.4061,23.4123,39600.0
2007-10-02 13:30:00,37.91,38.02,37.88,38.0,62300.0,23.4061,23.474,23.3876,23.4617,62300.0
2007-10-02 14:00:00,38.01,38.15,37.98,38.14,159000.0,23.4679,23.5543,23.4493,23.5481,159000.0
2007-10-02 14:30:00,38.13,38.15,38.08,38.11,118300.0,23.542,23.5543,23.5111,23.5296,118300.0
2007-10-02 15:00:00,38.1,38.14,38.02,38.04,103700.0,23.5234,23.5481,23.474,23.4864,103700.0
2007-10-02 15:30:00,38.05,38.11,38.02,38.1,316100.0,23.4926,23.5296,23.474,23.5234,316100.0
2007-10-03 09:30:00,37.8,37.96,37.75,37.76,158700.0,23.3382,23.437,23.3073,23.3135,158700.0
2007-10-03 10:00:00,37.77,38.0,37.77,37.95,190900.0,23.3197,23.4617,23.3197,23.4308,190900.0
2007-10-03 10:30:00,37.95,38.0,37.78,37.98,112700.0,23.4308,23.4617,23.3259,23.4493,112700.0
2007-10-03 11:00:00,37.98,38.04,37.94,38.01,133600.0,23.4493,23.4864,23.4246,23.4679,133600.0
2007-10-03 11:30:00,38.0,38.04,37.94,38.02,111000.0,23.4617,23.4864,23.4246,23.474,111000.0
2007-10-03 12:00:00,38.02,38.06,37.96,37.99,53300.0,23.474,23.4987,23.437,23.4555,53300.0
2007-10-03 12:30:00,37.99,38.04,37.97,38.02,96400.0,23.4555,23.4864,23.4432,23.474,96400.0
2007-10-03 13:00:00,38.02,38.05,37.96,38.03,85800.0,23.474,23.4926,23.437,23.4802,85800.0
2007-10-03 13:30:00,38.05,38.09,37.96,38.02,89400.0,23.4926,23.5173,23.437,23.474,89400.0
2007-10-03 14:00:00,38.02,38.04,37.93,37.98,105300.0,23.474,23.4864,23.4185,23.4493,105300.0
2007-10-03 14:30:00,37.98,38.02,37.92,37.94,95400.0,23.4493,23.474,23.4123,23.4246,95400.0
2007-10-03 15:00:00,37.95,37.99,37.89,37.92,140800.0,23.4308,23.4555,23.3938,23.4123,140800.0
2007-10-03 15:30:00,37.92,37.92,37.8,37.87,202100.0,23.4123,23.4123,23.3382,23.3814,202100.0
2007-10-04 09:30:00,38.23,38.27,37.95,37.97,120000.0,23.6037,23.6284,23.4308,23.4432,120000.0
2007-10-04 10:00:00,37.96,37.98,37.9,37.93,72000.0,23.437,23.4493,23.3999,23.4185,72000.0
2007-10-04 10:30:00,37.92,38.06,37.88,38.05,55800.0,23.4123,23.4987,23.3876,23.4926,55800.0
2007-10-04 11:00:00,38.06,38.07,37.88,37.89,99700.0,23.4987,23.5049,23.3876,23.3938,99700.0
2007-10-04 11:30:00,37.9,38.01,37.9,37.99,35300.0,23.3999,23.4679,23.3999,23.4555,35300.0
2007-10-04 12:00:00,37.99,38.02,37.96,37.99,89000.0,23.4555,23.474,23.437,23.4555,89000.0
2007-10-04 12:30:00,37.99,38.04,37.97,37.99,91200.0,23.4555,23.4864,23.4432,23.4555,91200.0
2007-10-04 13:00:00,37.99,38.23,37.97,38.18,97100.0,23.4555,23.6037,23.4432,23.5728,97100.0
2007-10-04 13:30:00,38.18,38.18,37.93,38.01,80100.0,23.5728,23.5728,23.4185,23.4679,80100.0
2007-10-04 14:00:00,38.0,38.16,38.0,38.14,62900.0,23.4617,23.5605,23.4617,23.5481,62900.0
2007-10-04 14:30:00,38.15,38.27,38.14,38.24,120500.0,23.5543,23.6284,23.5481,23.6099,120500.0
2007-10-04 15:00:00,38.25,38.26,38.1,38.24,130000.0,23.616,23.6222,23.5234,23.6099,130000.0
2007-10-04 15:30:00,38.24,38.32,38.16,38.28,266900.0,23.6099,23.6593,23.5605,23.6346,266900.0
2007-10-05 09:30:00,38.53,38.56,38.26,38.33,184100.0,23.7889,23.8074,23.6222,23.6654,184100.0
2007-10-05 10:00:00,38.33,38.35,38.03,38.1,183000.0,23.6654,23.6778,23.4802,23.5234,183000.0
2007-10-05 10:30:00,38.1,38.33,38.1,38.29,94400.0,23.5234,23.6654,23.5234,23.6407,94400.0
2007-10-05 11:00:00,38.26,38.36,38.18,38.25,117400.0,23.6222,23.684,23.5728,23.616,117400.0
2007-10-05 11:30:00,38.25,38.37,38.22,38.36,119000.0,23.616,23.6901,23.5975,23.684,119000.0
2007-10-05 12:00:00,38.37,38.55,38.33,38.5,114900.0,23.6901,23.8013,23.6654,23.7704,114900.0
2007-10-05 12:30:00,38.49,38.5,38.39,38.4,118200.0,23.7642,23.7704,23.7025,23.7087,118200.0
2007-10-05 13:00:00,38.4,38.5,38.38,38.48,175900.0,23.7087,23.7704,23.6963,23.758,175900.0
2007-10-05 13:30:00,38.48,38.59,38.47,38.52,95100.0,23.758,23.826,23.7519,23.7827,95100.0
2007-10-05 14:00:00,38.53,38.57,38.46,38.49,116800.0,23.7889,23.8136,23.7457,23.7642,116800.0
2007-10-05 14:30:00,38.5,38.51,38.44,38.5,91700.0,23.7704,23.7766,23.7334,23.7704,91700.0
2007-10-05 15:00:00,38.5,38.52,38.39,38.41,143200.0,23.7704,23.7827,23.7025,23.7148,143200.0
2007-10-05 15:30:00,38.4,38.49,38.4,38.45,255100.0,23.7087,23.7642,23.7087,23.7395,255100.0
2007-10-08 09:30:00,38.44,38.71,38.41,38.63,144400.0,23.7334,23.9001,23.7148,23.8507,144400.0
2007-10-08 10:00:00,38.63,38.67,38.51,38.59,65400.0,23.8507,23.8754,23.7766,23.826,65400.0
2007-10-08 10:30:00,38.59,38.61,38.45,38.47,55000.0,23.826,23.8383,23.7395,23.7519,55000.0
2007-10-08 11:00:00,38.48,38.55,38.38,38.55,73100.0,23.758,23.8013,23.6963,23.8013,73100.0
2007-10-08 11:30:00,38.55,38.6,38.47,38.55,77100.0,23.8013,23.8321,23.7519,23.8013,77100.0
2007-10-08 12:00:00,38.55,38.58,38.45,38.55,72100.0,23.8013,23.8198,23.7395,23.8013,72100.0
2007-10-08 12:30:00,38.56,38.68,38.51,38.67,40900.0,23.8074,23.8815,23.7766,23.8754,40900.0
2007-10-08 13:00:00,38.67,38.68,38.61,38.62,28800.0,23.8754,23.8815,23.8383,23.8445,28800.0
2007-10-08 13:30:00,38.62,38.62,38.57,38.6,39900.0,23.8445,23.8445,23.8136,23.8321,39900.0
2007-10-08 14:00:00,38.59,38.66,38.56,38.66,51900.0,23.826,23.8692,23.8074,23.8692,51900.0
2007-10-08 14:30:00,38.66,38.69,38.56,38.61,67200.0,23.8692,23.8877,23.8074,23.8383,67200.0
2007-10-08 15:00:00,38.6,38.63,38.49,38.5,114900.0,23.8321,23.8507,23.7642,23.7704,114900.0
2007-10-08 15:30:00,38.5,38.62,38.49,38.57,78500.0,23.7704,23.8445,23.7642,23.8136,78500.0
2007-10-09 09:30:00,38.63,38.75,38.61,38.68,54700.0,23.8507,23.9247,23.8383,23.8815,54700.0
2007-10-09 10:00:00,38.69,38.71,38.54,38.55,95600.0,23.8877,23.9001,23.7951,23.8013,95600.0
2007-10-09 10:30:00,38.54,38.6,38.49,38.58,94900.0,23.7951,23.8321,23.7642,23.8198,94900.0
2007-10-09 11:00:00,38.58,38.59,38.49,38.5,59300.0,23.8198,23.826,23.7642,23.7704,59300.0
2007-10-09 11:30:00,38.49,38.56,38.48,38.54,44900.0,23.7642,23.8074,23.758,23.7951,44900.0
2007-10-09 12:00:00,38.54,38.59,38.48,38.56,80600.0,23.7951,23.826,23.758,23.8074,80600.0
2007-10-09 12:30:00,38.56,38.64,38.53,38.64,44400.0,23.8074,23.8568,23.7889,23.8568,44400.0
2007-10-09 13:00:00,38.64,38.65,38.46,38.5,39900.0,23.8568,23.863,23.7457,23.7704,39900.0
2007-10-09 13:30:00,38.48,38.59,38.47,38.57,72300.0,23.758,23.826,23.7519,23.8136,72300.0
2007-10-09 14:00:00,38.57,38.67,38.51,38.67,79100.0,23.8136,23.8754,23.7766,23.8754,79100.0
2007-10-09 14:30:00,38.68,38.72,38.65,38.65,68200.0,23.8815,23.9062,23.863,23.863,68200.0
2007-10-09 15:00:00,38.65,38.72,38.63,38.71,92200.0,23.863,23.9062,23.8507,23.9001,92200.0
2007-10-09 15:30:00,38.72,38.88,38.68,38.82,299200.0,23.9062,24.005,23.8815,23.968,299200.0
2007-10-10 09:30:00,38.74,39.11,38.64,38.89,161700.0,23.9186,24.147,23.8568,24.0112,161700.0
2007-10-10 10:00:00,38.91,38.97,38.85,38.89,144900.0,24.0235,24.0606,23.9865,24.0112,144900.0
2007-10-10 10:30:00,38.9,38.9,38.88,38.89,170200.0,24.0174,24.0174,24.005,24.0112,170200.0
2007-10-10 11:00:00,38.88,38.9,38.77,38.78,196900.0,24.005,24.0174,23.9371,23.9433,196900.0
2007-10-10 11:30:00,38.78,38.83,38.62,38.71,128200.0,23.9433,23.9741,23.8445,23.9001,128200.0
2007-10-10 12:00:00,38.71,38.72,38.5,38.59,115000.0,23.9001,23.9062,23.7704,23.826,115000.0
2007-10-10 12:30:00,38.57,38.69,38.56,38.66,62700.0,23.8136,23.8877,23.8074,23.8692,62700.0
2007-10-10 13:00:00,38.65,38.66,38.54,38.56,167700.0,23.863,23.8692,23.7951,23.8074,167700.0
2007-10-10 13:30:00,38.55,38.67,38.46,38.49,168100.0,23.8013,23.8754,23.7457,23.7642,168100.0
2007-10-10 14:00:00,38.49,38.51,38.36,38.47,150300.0,23.7642,23.7766,23.684,23.7519,150300.0
2007-10-10 14:30:00,38.47,38.54,38.42,38.44,69600.0,23.7519,23.7951,23.721,23.7334,69600.0
2007-10-10 15:00:00,38.45,38.5,38.42,38.43,211700.0,23.7395,23.7704,23.721,23.7272,211700.0
2007-10-10 15:30:00,38.43,38.49,38.35,38.38,221500.0,23.7272,23.7642,23.6778,23.6963,221500.0
2007-10-11 09:30:00,38.44,39.44,38.44,38.78,150100.0,23.7334,24.3508,23.7334,23.9433,150100.0
2007-10-11 10:00:00,38.78,38.81,38.62,38.62,138100.0,23.9433,23.9618,23.8445,23.8445,138100.0
2007-10-11 10:30:00,38.63,38.68,38.54,38.6,82800.0,23.8507,23.8815,23.7951,23.8321,82800.0
2007-10-11 11:00:00,38.61,38.78,38.55,38.77,82800.0,23.8383,23.9433,23.8013,23.9371,82800.0
2007-10-11 11:30:00,38.77,38.78,38.65,38.67,58700.0,23.9371,23.9433,23.863,23.8754,58700.0
2007-10-11 12:00:00,38.67,38.69,38.55,38.65,102700.0,23.8754,23.8877,23.8013,23.863,102700.0
2007-10-11 12:30:00,38.66,38.7,38.64,38.69,43700.0,23.8692,23.8939,23.8568,23.8877,43700.0
2007-10-11 13:00:00,38.68,38.72,38.65,38.69,71300.0,23.8815,23.9062,23.863,23.8877,71300.0
2007-10-11 13:30:00,38.68,38.75,38.55,38.55,124300.0,23.8815,23.9247,23.8013,23.8013,124300.0
2007-10-11 14:00:00,38.56,38.63,38.41,38.47,184900.0,23.8074,23.8507,23.7148,23.7519,184900.0
2007-10-11 14:30:00,38.46,38.62,38.4,38.49,333100.0,23.7457,23.8445,23.7087,23.7642,333100.0
2007-10-11 15:00:00,38.48,38.52,38.26,38.32,183500.0,23.758,23.7827,23.6222,23.6593,183500.0
2007-10-11 15:30:00,38.31,38.52,38.27,38.44,228600.0,23.6531,23.7827,23.6284,23.7334,228600.0
2007-10-12 09:30:00,38.37,38.41,38.05,38.21,136500.0,23.6901,23.7148,23.4926,23.5913,136500.0
2007-10-12 10:00:00,38.2,38.63,38.18,38.55,109800.0,23.5852,23.8507,23.5728,23.8013,109800.0
2007-10-12 10:30:00,38.57,38.59,38.45,38.52,66600.0,23.8136,23.826,23.7395,23.7827,66600.0
2007-10-12 11:00:00,38.52,38.63,38.49,38.6,94600.0,23.7827,23.8507,23.7642,23.8321,94600.0
2007-10-12 11:30:00,38.6,38.6,38.47,38.48,66300.0,23.8321,23.8321,23.7519,23.758,66300.0
2007-10-12 12:00:00,38.48,38.65,38.45,38.59,144000.0,23.758,23.863,23.7395,23.826,144000.0
2007-10-12 12:30:00,38.58,38.6,38.44,38.55,81800.0,23.8198,23.8321,23.7334,23.8013,81800.0
2007-10-12 13:00:00,38.55,38.56,38.44,38.51,60900.0,23.8013,23.8074,23.7334,23.7766,60900.0
2007-10-12 13:30:00,38.53,38.54,38.38,38.39,201200.0,23.7889,23.7951,23.6963,23.7025,201200.0
2007-10-12 14:00:00,38.39,38.48,38.26,38.34,164000.0,23.7025,23.758,23.6222,23.6716,164000.0
2007-10-12 14:30:00,38.35,38.5,38.34,38.48,93600.0,23.6778,23.7704,23.6716,23.758,93600.0
2007-10-12 15:00:00,38.49,38.51,38.41,38.44,102200.0,23.7642,23.7766,23.7148,23.7334,102200.0
2007-10-12 15:30:00,38.44,38.5,38.4,38.5,173200.0,23.7334,23.7704,23.7087,23.7704,173200.0
2007-10-15 09:30:00,38.63,38.77,38.55,38.63,121200.0,23.8507,23.9371,23.8013,23.8507,121200.0
2007-10-15 10:00:00,38.62,38.62,38.4,38.45,104800.0,23.8445,23.8445,23.7087,23.7395,104800.0
2007-10-15 10:30:00,38.45,38.5,38.37,38.41,177600.0,23.7395,23.7704,23.6901,23.7148,177600.0
2007-10-15 11:00:00,38.41,38.42,38.24,38.31,93800.0,23.7148,23.721,23.6099,23.6531,93800.0
2007-10-15 11:30:00,38.33,38.34,38.23,38.26,93300.0,23.6654,23.6716,23.6037,23.6222,93300.0
2007-10-15 12:00:00,38.27,38.3,38.2,38.24,73000.0,23.6284,23.6469,23.5852,23.6099,73000.0
2007-10-15 12:30:00,38.24,38.4,38.24,38.36,104500.0,23.6099,23.7087,23.6099,23.684,104500.0
2007-10-15 13:00:00,38.35,38.36,38.24,38.36,62100.0,23.6778,23.684,23.6099,23.684,62100.0
2007-10-15 13:30:00,38.35,38.36,38.22,38.3,64200.0,23.6778,23.684,23.5975,23.6469,64200.0
2007-10-15 14:00:00,38.3,38.31,38.17,38.25,100200.0,23.6469,23.6531,23.5666,23.616,100200.0
2007-10-15 14:30:00,38.25,38.34,38.17,38.33,83600.0,23.616,23.6716,23.5666,23.6654,83600.0
2007-10-15 15:00:00,38.34,38.4,38.13,38.21,109900.0,23.6716,23.7087,23.542,23.5913,109900.0
2007-10-15 15:30:00,38.21,38.36,38.12,38.35,165200.0,23.5913,23.684,23.5358,23.6778,165200.0
2007-10-16 09:30:00,38.29,38.32,38.06,38.19,156200.0,23.6407,23.6593,23.4987,23.579,156200.0
2007-10-16 10:00:00,38.21,38.37,38.08,38.12,167500.0,23.5913,23.6901,23.5111,23.5358,167500.0
2007-10-16 10:30:00,38.12,38.12,37.8,37.87,129700.0,23.5358,23.5358,23.3382,23.3814,129700.0
2007-10-16 11:00:00,37.88,37.88,37.76,37.77,279300.0,23.3876,23.3876,23.3135,23.3197,279300.0
2007-10-16 11:30:00,37.78,37.8,37.52,37.56,122000.0,23.3259,23.3382,23.1653,23.19,122000.0
2007-10-16 12:00:00,37.54,37.64,37.53,37.63,66200.0,23.1777,23.2394,23.1715,23.2332,66200.0
2007-10-16 12:30:00,37.62,37.82,37.61,37.78,76800.0,23.2271,23.3506,23.2209,23.3259,76800.0
2007-10-16 13:00:00,37.78,37.95,37.67,37.9,100200.0,23.3259,23.4308,23.2579,23.3999,100200.0
2007-10-16 13:30:00,37.89,37.99,37.85,37.94,110700.0,23.3938,23.4555,23.3691,23.4246,110700.0
2007-10-16 14:00:00,37.93,38.03,37.92,37.95,127600.0,23.4185,23.4802,23.4123,23.4308,127600.0
2007-10-16 14:30:00,37.96,37.97,37.73,37.74,102600.0,23.437,23.4432,23.295,23.3012,102600.0
2007-10-16 15:00:00,37.75,37.79,37.61,37.78,123700.0,23.3073,23.332,23.2209,23.3259,123700.0
2007-10-16 15:30:00,37.77,37.9,37.71,37.8,322200.0,23.3197,23.3999,23.2826,23.3382,322200.0
2007-10-17 09:30:00,38.14,38.31,37.93,38.12,184900.0,23.5481,23.6531,23.4185,23.5358,184900.0
2007-10-17 10:00:00,38.13,38.18,38.03,38.04,155900.0,23.542,23.5728,23.4802,23.4864,155900.0
2007-10-17 10:30:00,38.03,38.12,37.83,37.95,113500.0,23.4802,23.5358,23.3567,23.4308,113500.0
2007-10-17 11:00:00,37.93,38.03,37.84,37.86,135800.0,23.4185,23.4802,23.3629,23.3753,135800.0
2007-10-17 11:30:00,37.87,38.0,37.85,37.99,76700.0,23.3814,23.4617,23.3691,23.4555,76700.0
2007-10-17 12:00:00,37.99,38.03,37.77,37.83,53700.0,23.4555,23.4802,23.3197,23.3567,53700.0
2007-10-17 12:30:00,37.82,37.88,37.7,37.72,52800.0,23.3506,23.3876,23.2765,23.2888,52800.0
2007-10-17 13:00:00,37.72,37.82,37.68,37.69,108400.0,23.2888,23.3506,23.2641,23.2703,108400.0
2007-10-17 13:30:00,37.7,37.88,37.67,37.72,97800.0,23.2765,23.3876,23.2579,23.2888,97800.0
2007-10-17 14:00:00,37.71,37.85,37.71,37.81,125000.0,23.2826,23.3691,23.2826,23.3444,125000.0
2007-10-17 14:30:00,37.81,37.85,37.65,37.8,121500.0,23.3444,23.3691,23.2456,23.3382,121500.0
2007-10-17 15:00:00,37.79,37.94,37.75,37.86,106100.0,23.332,23.4246,23.3073,23.3753,106100.0
2007-10-17 15:30:00,37.86,38.02,37.69,38.01,256900.0,23.3753,23.474,23.2703,23.4679,256900.0
2007-10-18 09:30:00,37.91,38.2,37.71,38.1,153000.0,23.4061,23.5852,23.2826,23.5234,153000.0
2007-10-18 10:00:00,38.13,38.2,37.85,38.2,115400.0,23.542,23.5852,23.3691,23.5852,115400.0
2007-10-18 10:30:00,38.2,38.2,38.02,38.1,62200.0,23.5852,23.5852,23.474,23.5234,62200.0
2007-10-18 11:00:00,38.1,38.22,38.07,38.08,60700.0,23.5234,23.5975,23.5049,23.5111,60700.0
2007-10-18 11:30:00,38.1,38.19,38.06,38.18,62800.0,23.5234,23.579,23.4987,23.5728,62800.0
2007-10-18 12:00:00,38.18,38.21,38.07,38.14,84900.0,23.5728,23.5913,23.5049,23.5481,84900.0
2007-10-18 12:30:00,38.14,38.14,37.91,38.0,139000.0,23.5481,23.5481,23.4061,23.4617,139000.0
2007-10-18 13:00:00,38.0,38.09,37.93,38.06,80100.0,23.4617,23.5173,23.4185,23.4987,80100.0
2007-10-18 13:30:00,38.06,38.28,38.04,38.25,141900.0,23.4987,23.6346,23.4864,23.616,141900.0
2007-10-18 14:00:00,38.25,38.27,38.02,38.02,119500.0,23.616,23.6284,23.474,23.474,119500.0
2007-10-18 14:30:00,38.03,38.1,37.91,37.99,76300.0,23.4802,23.5234,23.4061,23.4555,76300.0
2007-10-18 15:00:00,37.99,38.06,37.93,37.93,155600.0,23.4555,23.4987,23.4185,23.4185,155600.0
2007-10-18 15:30:00,37.93,38.16,37.92,38.1,229400.0,23.4185,23.5605,23.4123,23.5234,229400.0
2007-10-19 09:30:00,37.82,38.34,37.81,38.22,550600.0,23.3506,23.6716,23.3444,23.5975,550600.0
2007-10-19 10:00:00,38.2,38.24,38.1,38.2,224100.0,23.5852,23.6099,23.5234,23.5852,224100.0
2007-10-19 10:30:00,38.2,38.25,38.13,38.15,198800.0,23.5852,23.616,23.542,23.5543,198800.0
2007-10-19 11:00:00,38.15,38.21,38.06,38.16,179100.0,23.5543,23.5913,23.4987,23.5605,179100.0
2007-10-19 11:30:00,38.17,38.25,38.07,38.24,256500.0,23.5666,23.616,23.5049,23.6099,256500.0
2007-10-19 12:00:00,38.24,38.3,38.22,38.25,199400.0,23.6099,23.6469,23.5975,23.616,199400.0
2007-10-19 12:30:00,38.25,38.41,38.25,38.38,99600.0,23.616,23.7148,23.616,23.6963,99600.0
2007-10-19 13:00:00,38.39,38.41,38.19,38.27,138800.0,23.7025,23.7148,23.579,23.6284,138800.0
2007-10-19 13:30:00,38.28,38.35,38.24,38.31,78500.0,23.6346,23.6778,23.6099,23.6531,78500.0
2007-10-19 14:00:00,38.3,38.31,38.11,38.17,210100.0,23.6469,23.6531,23.5296,23.5666,210100.0
2007-10-19 14:30:00,38.18,38.27,38.08,38.13,153900.0,23.5728,23.6284,23.5111,23.542,153900.0
2007-10-19 15:00:00,38.13,38.21,38.06,38.13,261700.0,23.542,23.5913,23.4987,23.542,261700.0
2007-10-19 15:30:00,38.13,38.18,37.98,38.1,736300.0,23.542,23.5728,23.4493,23.5234,736300.0
2007-10-22 09:30:00,37.75,38.11,37.64,37.95,168700.0,23.3073,23.5296,23.2394,23.4308,168700.0
2007-10-22 10:00:00,37.94,38.16,37.89,38.09,161800.0,23.4246,23.5605,23.3938,23.5173,161800.0
2007-10-22 10:30:00,38.08,38.09,37.91,37.99,116000.0,23.5111,23.5173,23.4061,23.4555,116000.0
2007-10-22 11:00:00,38.0,38.11,37.96,38.09,134600.0,23.4617,23.5296,23.437,23.5173,134600.0
2007-10-22 11:30:00,38.1,38.18,38.0,38.14,99600.0,23.5234,23.5728,23.4617,23.5481,99600.0
2007-10-22 12:00:00,38.13,38.15,37.96,38.04,133700.0,23.542,23.5543,23.437,23.4864,133700.0
2007-10-22 12:30:00,38.05,38.14,37.97,38.03,357600.0,23.4926,23.5481,23.4432,23.4802,357600.0
2007-10-22 13:00:00,38.02,38.21,37.99,38.02,130600.0,23.474,23.5913,23.4555,23.474,130600.0
2007-10-22 13:30:00,38.01,38.1,37.8,37.81,92800.0,23.4679,23.5234,23.3382,23.3444,92800.0
2007-10-22 14:00:00,37.81,37.94,37.73,37.74,103800.0,23.3444,23.4246,23.295,23.3012,103800.0
2007-10-22 14:30:00,37.74,37.81,37.62,37.77,144100.0,23.3012,23.3444,23.2271,23.3197,144100.0
2007-10-22 15:00:00,37.76,37.84,37.71,37.79,225400.0,23.3135,23.3629,23.2826,23.332,225400.0
2007-10-22 15:30:00,37.79,38.02,37.72,37.99,234200.0,23.332,23.474,23.2888,23.4555,234200.0
2007-10-23 09:30:00,38.11,38.32,37.82,38.2,129800.0,23.5296,23.6593,23.3506,23.5852,129800.0
2007-10-23 10:00:00,38.22,38.29,38.16,38.27,133800.0,23.5975,23.6407,23.5605,23.6284,133800.0
2007-10-23 10:30:00,38.24,38.52,38.15,38.16,226200.0,23.6099,23.7827,23.5543,23.5605,226200.0
2007-10-23 11:00:00,38.16,38.21,38.0,38.13,206800.0,23.5605,23.5913,23.4617,23.542,206800.0
2007-10-23 11:30:00,38.13,38.25,38.06,38.09,113300.0,23.542,23.616,23.4987,23.5173,113300.0
2007-10-23 12:00:00,38.08,38.15,38.06,38.08,62600.0,23.5111,23.5543,23.4987,23.5111,62600.0
2007-10-23 12:30:00,38.09,38.26,38.04,38.06,112400.0,23.5173,23.6222,23.4864,23.4987,112400.0
2007-10-23 13:00:00,38.07,38.22,38.02,38.13,110800.0,23.5049,23.5975,23.474,23.542,110800.0
2007-10-23 13:30:00,38.13,38.16,38.01,38.07,93800.0,23.542,23.5605,23.4679,23.5049,93800.0
2007-10-23 14:00:00,38.08,38.17,38.0,38.13,178400.0,23.5111,23.5666,23.4617,23.542,178400.0
2007-10-23 14:30:00,38.13,38.17,38.02,38.08,92500.0,23.542,23.5666,23.474,23.5111,92500.0
2007-10-23 15:00:00,38.08,38.23,38.05,38.22,153500.0,23.5111,23.6037,23.4926,23.5975,153500.0
2007-10-23 15:30:00,38.23,38.38,38.18,38.36,445100.0,23.6037,23.6963,23.5728,23.684,445100.0
2007-10-24 09:30:00,38.32,38.73,38.09,38.21,239700.0,23.6593,23.9124,23.5173,23.5913,239700.0
2007-10-24 10:00:00,38.2,38.35,38.04,38.24,161900.0,23.5852,23.6778,23.4864,23.6099,161900.0
2007-10-24 10:30:00,38.24,38.25,38.07,38.11,123300.0,23.6099,23.616,23.5049,23.5296,123300.0
2007-10-24 11:00:00,38.1,38.26,37.96,38.26,176100.0,23.5234,23.6222,23.437,23.6222,176100.0
2007-10-24 11:30:00,38.26,38.28,38.01,38.02,146500.0,23.6222,23.6346,23.4679,23.474,146500.0
2007-10-24 12:00:00,38.02,38.15,38.01,38.13,137300.0,23.474,23.5543,23.4679,23.542,137300.0
2007-10-24 12:30:00,38.14,38.19,38.09,38.16,137500.0,23.5481,23.579,23.5173,23.5605,137500.0
2007-10-24 13:00:00,38.16,38.18,37.92,38.02,126400.0,23.5605,23.5728,23.4123,23.474,126400.0
2007-10-24 13:30:00,38.0,38.15,37.95,38.05,100900.0,23.4617,23.5543,23.4308,23.4926,100900.0
2007-10-24 14:00:00,38.07,38.21,37.91,38.16,180900.0,23.5049,23.5913,23.4061,23.5605,180900.0
2007-10-24 14:30:00,38.16,38.31,38.1,38.28,222300.0,23.5605,23.6531,23.5234,23.6346,222300.0
2007-10-24 15:00:00,38.26,38.53,38.2,38.52,224400.0,23.6222,23.7889,23.5852,23.7827,224400.0
2007-10-24 15:30:00,38.53,38.78,38.38,38.74,409700.0,23.7889,23.9433,23.6963,23.9186,409700.0
2007-10-25 09:30:00,38.94,39.0,38.82,38.94,213800.0,24.0421,24.0791,23.968,24.0421,213800.0
2007-10-25 10:00:00,38.94,39.0,38.75,38.83,176200.0,24.0421,24.0791,23.9247,23.9741,176200.0
2007-10-25 10:30:00,38.84,38.85,38.61,38.62,181200.0,23.9803,23.9865,23.8383,23.8445,181200.0
2007-10-25 11:00:00,38.61,38.61,38.27,38.28,178600.0,23.8383,23.8383,23.6284,23.6346,178600.0
2007-10-25 11:30:00,38.27,38.32,37.98,37.99,181300.0,23.6284,23.6593,23.4493,23.4555,181300.0
2007-10-25 12:00:00,38.0,38.18,37.96,38.18,140500.0,23.4617,23.5728,23.437,23.5728,140500.0
2007-10-25 12:30:00,38.17,38.21,38.03,38.2,226500.0,23.5666,23.5913,23.4802,23.5852,226500.0
2007-10-25 13:00:00,38.21,38.24,37.86,38.0,264300.0,23.5913,23.6099,23.3753,23.4617,264300.0
2007-10-25 13:30:00,38.03,38.15,37.82,37.94,194300.0,23.4802,23.5543,23.3506,23.4246,194300.0
2007-10-25 14:00:00,37.94,38.19,37.77,38.19,191100.0,23.4246,23.579,23.3197,23.579,191100.0
2007-10-25 14:30:00,38.2,38.38,38.12,38.32,218600.0,23.5852,23.6963,23.5358,23.6593,218600.0
2007-10-25 15:00:00,38.33,38.47,38.12,38.45,280000.0,23.6654,23.7519,23.5358,23.7395,280000.0
2007-10-25 15:30:00,38.45,39.01,38.36,39.0,708900.0,23.7395,24.0853,23.684,24.0791,708900.0
2007-10-26 09:30:00,37.55,37.55,34.18,36.5,2338700.0,23.1839,23.1839,21.1032,22.5356,2338700.0
2007-10-26 10:00:00,36.6,36.9,35.35,36.64,1247800.0,22.5973,22.7825,21.8255,22.622,1247800.0
2007-10-26 10:30:00,36.61,36.66,35.85,36.09,1476700.0,22.6035,22.6344,22.1343,22.2824,1476700.0
2007-10-26 11:00:00,36.09,36.38,36.04,36.17,660900.0,22.2824,22.4615,22.2516,22.3318,660900.0
2007-10-26 11:30:00,36.17,36.19,35.89,35.96,774900.0,22.3318,22.3442,22.1589,22.2022,774900.0
2007-10-26 12:00:00,35.97,36.09,35.95,36.02,579200.0,22.2083,22.2824,22.196,22.2392,579200.0
2007-10-26 12:30:00,36.02,36.11,35.97,35.99,782000.0,22.2392,22.2948,22.2083,22.2207,782000.0
2007-10-26 13:00:00,35.98,36.03,35.9,35.97,655600.0,22.2145,22.2454,22.1651,22.2083,655600.0
2007-10-26 13:30:00,35.97,36.0,35.7,35.86,977200.0,22.2083,22.2269,22.0416,22.1404,977200.0
2007-10-26 14:00:00,35.86,35.95,35.82,35.91,573000.0,22.1404,22.196,22.1157,22.1713,573000.0
2007-10-26 14:30:00,35.93,35.96,35.84,35.95,509800.0,22.1836,22.2022,22.1281,22.196,509800.0
2007-10-26 15:00:00,35.95,35.95,35.65,35.7,655600.0,22.196,22.196,22.0108,22.0416,655600.0
2007-10-26 15:30:00,35.7,36.62,35.59,35.97,1152100.0,22.0416,22.6097,21.9737,22.2083,1152100.0
2007-10-29 09:30:00,36.26,36.45,36.02,36.44,414100.0,22.3874,22.5047,22.2392,22.4985,414100.0
2007-10-29 10:00:00,36.44,36.57,36.29,36.4,432500.0,22.4985,22.5788,22.4059,22.4738,432500.0
2007-10-29 10:30:00,36.39,36.58,36.33,36.52,642800.0,22.4677,22.585,22.4306,22.5479,642800.0
2007-10-29 11:00:00,36.51,36.72,36.39,36.7,443100.0,22.5417,22.6714,22.4677,22.6591,443100.0
2007-10-29 11:30:00,36.7,36.72,36.53,36.59,315400.0,22.6591,22.6714,22.5541,22.5911,315400.0
2007-10-29 12:00:00,36.58,36.77,36.45,36.47,242500.0,22.585,22.7023,22.5047,22.517,242500.0
2007-10-29 12:30:00,36.45,36.56,36.27,36.27,230900.0,22.5047,22.5726,22.3936,22.3936,230900.0
2007-10-29 13:00:00,36.27,36.3,36.12,36.12,103600.0,22.3936,22.4121,22.301,22.301,103600.0
2007-10-29 13:30:00,36.12,36.38,36.05,36.34,145600.0,22.301,22.4615,22.2577,22.4368,145600.0
2007-10-29 14:00:00,36.35,36.41,36.23,36.28,127500.0,22.443,22.48,22.3689,22.3997,127500.0
2007-10-29 14:30:00,36.28,36.3,36.22,36.26,270300.0,22.3997,22.4121,22.3627,22.3874,270300.0
2007-10-29 15:00:00,36.26,36.31,36.23,36.28,307200.0,22.3874,22.4183,22.3689,22.3997,307200.0
2007-10-29 15:30:00,36.28,36.41,36.28,36.36,411900.0,22.3997,22.48,22.3997,22.4491,411900.0
2007-10-30 09:30:00,36.24,36.34,35.84,35.88,181700.0,22.375,22.4368,22.1281,22.1528,181700.0
2007-10-30 10:00:00,35.87,35.98,35.77,35.89,379800.0,22.1466,22.2145,22.0849,22.1589,379800.0
2007-10-30 10:30:00,35.89,36.08,35.89,35.99,251000.0,22.1589,22.2763,22.1589,22.2207,251000.0
2007-10-30 11:00:00,35.99,36.05,35.87,36.0,199500.0,22.2207,22.2577,22.1466,22.2269,199500.0
2007-10-30 11:30:00,36.01,36.06,35.95,36.03,265300.0,22.233,22.2639,22.196,22.2454,265300.0
2007-10-30 12:00:00,36.02,36.13,36.01,36.06,179200.0,22.2392,22.3071,22.233,22.2639,179200.0
2007-10-30 12:30:00,36.06,36.14,36.0,36.09,186600.0,22.2639,22.3133,22.2269,22.2824,186600.0
2007-10-30 13:00:00,36.09,36.17,36.0,36.17,211900.0,22.2824,22.3318,22.2269,22.3318,211900.0
2007-10-30 13:30:00,36.17,36.33,36.05,36.11,164900.0,22.3318,22.4306,22.2577,22.2948,164900.0
2007-10-30 14:00:00,36.11,36.16,35.96,35.99,170600.0,22.2948,22.3256,22.2022,22.2207,170600.0
2007-10-30 14:30:00,35.99,36.09,35.97,36.09,203200.0,22.2207,22.2824,22.2083,22.2824,203200.0
2007-10-30 15:00:00,36.09,36.1,36.0,36.04,219300.0,22.2824,22.2886,22.2269,22.2516,219300.0
2007-10-30 15:30:00,36.04,36.06,35.81,35.9,549000.0,22.2516,22.2639,22.1096,22.1651,549000.0
2007-10-31 09:30:00,36.05,36.07,35.58,35.73,300200.0,22.2577,22.2701,21.9676,22.0602,300200.0
2007-10-31 10:00:00,35.73,35.93,35.7,35.93,199700.0,22.0602,22.1836,22.0416,22.1836,199700.0
2007-10-31 10:30:00,35.92,35.96,35.74,35.78,211100.0,22.1775,22.2022,22.0663,22.091,211100.0
2007-10-31 11:00:00,35.78,35.91,35.68,35.87,188000.0,22.091,22.1713,22.0293,22.1466,188000.0
2007-10-31 11:30:00,35.86,36.02,35.8,36.02,338700.0,22.1404,22.2392,22.1034,22.2392,338700.0
2007-10-31 12:00:00,36.02,36.07,35.78,35.8,163800.0,22.2392,22.2701,22.091,22.1034,163800.0
2007-10-31 12:30:00,35.82,35.84,35.71,35.81,329200.0,22.1157,22.1281,22.0478,22.1096,329200.0
2007-10-31 13:00:00,35.81,35.85,35.77,35.83,103600.0,22.1096,22.1343,22.0849,22.1219,103600.0
2007-10-31 13:30:00,35.83,35.97,35.83,35.97,136700.0,22.1219,22.2083,22.1219,22.2083,136700.0
2007-10-31 14:00:00,35.97,36.36,35.9,36.06,452600.0,22.2083,22.4491,22.1651,22.2639,452600.0
2007-10-31 14:30:00,36.06,36.45,35.95,36.33,330500.0,22.2639,22.5047,22.196,22.4306,330500.0
2007-10-31 15:00:00,36.33,36.42,36.14,36.2,319400.0,22.4306,22.4862,22.3133,22.3503,319400.0
2007-10-31 15:30:00,36.2,36.46,36.18,36.38,556300.0,22.3503,22.5109,22.338,22.4615,556300.0
2007-11-01 09:30:00,36.4,36.61,36.09,36.54,293200.0,22.4738,22.6035,22.2824,22.5603,293200.0
2007-11-01 10:00:00,36.54,36.7,36.4,36.47,354100.0,22.5603,22.6591,22.4738,22.517,354100.0
2007-11-01 10:30:00,36.45,36.66,36.45,36.59,201400.0,22.5047,22.6344,22.5047,22.5911,201400.0
2007-11-01 11:00:00,36.59,36.6,36.35,36.4,199000.0,22.5911,22.5973,22.443,22.4738,199000.0
2007-11-01 11:30:00,36.4,36.53,36.34,36.53,236600.0,22.4738,22.5541,22.4368,22.5541,236600.0
2007-11-01 12:00:00,36.53,36.59,36.4,36.41,255400.0,22.5541,22.5911,22.4738,22.48,255400.0
2007-11-01 12:30:00,36.41,36.49,36.38,36.4,194800.0,22.48,22.5294,22.4615,22.4738,194800.0
2007-11-01 13:00:00,36.4,36.41,36.11,36.2,213000.0,22.4738,22.48,22.2948,22.3503,213000.0
2007-11-01 13:30:00,36.2,36.23,36.05,36.13,190800.0,22.3503,22.3689,22.2577,22.3071,190800.0
2007-11-01 14:00:00,36.14,36.21,36.11,36.18,343600.0,22.3133,22.3565,22.2948,22.338,343600.0
2007-11-01 14:30:00,36.19,36.26,36.17,36.18,349400.0,22.3442,22.3874,22.3318,22.338,349400.0
2007-11-01 15:00:00,36.17,36.21,35.78,35.79,415100.0,22.3318,22.3565,22.091,22.0972,415100.0
2007-11-01 15:30:00,35.79,35.9,35.5,35.6,797800.0,22.0972,22.1651,21.9182,21.9799,797800.0
2007-11-02 09:30:00,35.59,35.74,35.38,35.56,212200.0,21.9737,22.0663,21.8441,21.9552,212200.0
2007-11-02 10:00:00,35.55,35.67,35.37,35.62,146300.0,21.949,22.0231,21.8379,21.9922,146300.0
2007-11-02 10:30:00,35.62,35.82,35.62,35.78,160600.0,21.9922,22.1157,21.9922,22.091,160600.0
2007-11-02 11:00:00,35.78,35.81,35.57,35.6,182400.0,22.091,22.1096,21.9614,21.9799,182400.0
2007-11-02 11:30:00,35.6,35.73,35.56,35.62,136600.0,21.9799,22.0602,21.9552,21.9922,136600.0
2007-11-02 12:00:00,35.62,35.82,35.58,35.81,151000.0,21.9922,22.1157,21.9676,22.1096,151000.0
2007-11-02 12:30:00,35.8,36.04,35.8,36.01,213500.0,22.1034,22.2516,22.1034,22.233,213500.0
2007-11-02 13:00:00,36.01,36.08,35.95,36.0,167000.0,22.233,22.2763,22.196,22.2269,167000.0
2007-11-02 13:30:00,36.0,36.11,35.96,36.03,138000.0,22.2269,22.2948,22.2022,22.2454,138000.0
2007-11-02 14:00:00,36.03,36.06,35.96,35.99,175700.0,22.2454,22.2639,22.2022,22.2207,175700.0
2007-11-02 14:30:00,35.99,36.0,35.62,35.68,114200.0,22.2207,22.2269,21.9922,22.0293,114200.0
2007-11-02 15:00:00,35.67,35.94,35.66,35.9,236300.0,22.0231,22.1898,22.0169,22.1651,236300.0
2007-11-02 15:30:00,35.9,35.98,35.75,35.9,352500.0,22.1651,22.2145,22.0725,22.1651,352500.0
2007-11-05 09:30:00,35.87,35.87,35.51,35.65,258700.0,22.1466,22.1466,21.9243,22.0108,258700.0
2007-11-05 10:00:00,35.68,35.77,35.6,35.69,184500.0,22.0293,22.0849,21.9799,22.0355,184500.0
2007-11-05 10:30:00,35.68,36.0,35.68,35.82,169500.0,22.0293,22.2269,22.0293,22.1157,169500.0
2007-11-05 11:00:00,35.86,35.87,35.68,35.68,122400.0,22.1404,22.1466,22.0293,22.0293,122400.0
2007-11-05 11:30:00,35.69,35.69,35.56,35.61,111800.0,22.0355,22.0355,21.9552,21.9861,111800.0
2007-11-05 12:00:00,35.62,35.64,35.37,35.47,96400.0,21.9922,22.0046,21.8379,21.8996,96400.0
2007-11-05 12:30:00,35.46,35.51,35.4,35.5,129200.0,21.8935,21.9243,21.8564,21.9182,129200.0
2007-11-05 13:00:00,35.5,35.54,35.46,35.53,175200.0,21.9182,21.9429,21.8935,21.9367,175200.0
2007-11-05 13:30:00,35.51,35.57,35.4,35.54,201100.0,21.9243,21.9614,21.8564,21.9429,201100.0
2007-11-05 14:00:00,35.56,35.68,35.51,35.56,208600.0,21.9552,22.0293,21.9243,21.9552,208600.0
2007-11-05 14:30:00,35.56,35.67,35.51,35.61,181200.0,21.9552,22.0231,21.9243,21.9861,181200.0
2007-11-05 15:00:00,35.61,35.89,35.6,35.84,365200.0,21.9861,22.1589,21.9799,22.1281,365200.0
2007-11-05 15:30:00,35.83,35.9,35.73,35.77,472800.0,22.1219,22.1651,22.0602,22.0849,472800.0
2007-11-06 09:30:00,35.63,35.91,35.28,35.46,262500.0,21.9984,22.1713,21.7823,21.8935,262500.0
2007-11-06 10:00:00,35.45,35.48,35.2,35.26,194900.0,21.8873,21.9058,21.7329,21.77,194900.0
2007-11-06 10:30:00,35.28,35.29,35.09,35.16,166600.0,21.7823,21.7885,21.665,21.7082,166600.0
2007-11-06 11:00:00,35.16,35.21,35.04,35.2,155800.0,21.7082,21.7391,21.6341,21.7329,155800.0
2007-11-06 11:30:00,35.2,35.25,35.14,35.16,133300.0,21.7329,21.7638,21.6959,21.7082,133300.0
2007-11-06 12:00:00,35.17,35.43,35.15,35.3,118800.0,21.7144,21.8749,21.7021,21.7947,118800.0
2007-11-06 12:30:00,35.32,35.32,35.2,35.26,106500.0,21.807,21.807,21.7329,21.77,106500.0
2007-11-06 13:00:00,35.26,35.31,35.21,35.28,82500.0,21.77,21.8008,21.7391,21.7823,82500.0
2007-11-06 13:30:00,35.31,35.41,35.28,35.36,96100.0,21.8008,21.8626,21.7823,21.8317,96100.0
2007-11-06 14:00:00,35.36,35.45,35.31,35.35,83100.0,21.8317,21.8873,21.8008,21.8255,83100.0
2007-11-06 14:30:00,35.33,35.44,35.28,35.4,121300.0,21.8132,21.8811,21.7823,21.8564,121300.0
2007-11-06 15:00:00,35.37,35.57,35.35,35.57,172900.0,21.8379,21.9614,21.8255,21.9614,172900.0
2007-11-06 15:30:00,35.58,35.79,35.55,35.77,297100.0,21.9676,22.0972,21.949,22.0849,297100.0
2007-11-07 09:30:00,35.67,35.67,35.14,35.37,133100.0,22.0231,22.0231,21.6959,21.8379,133100.0
2007-11-07 10:00:00,35.37,35.55,35.3,35.43,150200.0,21.8379,21.949,21.7947,21.8749,150200.0
2007-11-07 10:30:00,35.41,35.47,35.24,35.25,171500.0,21.8626,21.8996,21.7576,21.7638,171500.0
2007-11-07 11:00:00,35.23,35.27,35.2,35.23,109400.0,21.7515,21.7762,21.7329,21.7515,109400.0
2007-11-07 11:30:00,35.24,35.28,35.14,35.23,106100.0,21.7576,21.7823,21.6959,21.7515,106100.0
2007-11-07 12:00:00,35.23,35.23,35.09,35.17,128200.0,21.7515,21.7515,21.665,21.7144,128200.0
2007-11-07 12:30:00,35.17,35.3,35.09,35.11,129100.0,21.7144,21.7947,21.665,21.6774,129100.0
2007-11-07 13:00:00,35.1,35.14,34.81,34.88,251300.0,21.6712,21.6959,21.4921,21.5354,251300.0
2007-11-07 13:30:00,34.89,35.12,34.86,35.02,130600.0,21.5415,21.6835,21.523,21.6218,130600.0
2007-11-07 14:00:00,35.0,35.1,34.9,35.07,152400.0,21.6095,21.6712,21.5477,21.6527,152400.0
2007-11-07 14:30:00,35.07,35.09,34.88,34.9,181300.0,21.6527,21.665,21.5354,21.5477,181300.0
2007-11-07 15:00:00,34.91,35.06,34.69,34.74,286900.0,21.5539,21.6465,21.4181,21.4489,286900.0
2007-11-07 15:30:00,34.76,34.79,34.38,34.4,582800.0,21.4613,21.4798,21.2267,21.239,582800.0
2007-11-08 09:30:00,34.47,34.78,34.22,34.43,240600.0,21.2822,21.4736,21.1279,21.2575,240600.0
2007-11-08 10:00:00,34.43,34.91,34.34,34.75,290200.0,21.2575,21.5539,21.202,21.4551,290200.0
2007-11-08 10:30:00,34.76,34.82,34.55,34.79,170500.0,21.4613,21.4983,21.3316,21.4798,170500.0
2007-11-08 11:00:00,34.78,34.86,34.63,34.68,147100.0,21.4736,21.523,21.381,21.4119,147100.0
2007-11-08 11:30:00,34.69,34.97,34.68,34.95,154500.0,21.4181,21.5909,21.4119,21.5786,154500.0
2007-11-08 12:00:00,34.94,34.98,34.76,34.77,143800.0,21.5724,21.5971,21.4613,21.4674,143800.0
2007-11-08 12:30:00,34.77,34.82,34.58,34.64,148000.0,21.4674,21.4983,21.3501,21.3872,148000.0
2007-11-08 13:00:00,34.63,34.65,34.35,34.48,321200.0,21.381,21.3934,21.2081,21.2884,321200.0
2007-11-08 13:30:00,34.48,34.55,34.4,34.52,282600.0,21.2884,21.3316,21.239,21.3131,282600.0
2007-11-08 14:00:00,34.52,34.62,34.42,34.48,194000.0,21.3131,21.3748,21.2514,21.2884,194000.0
2007-11-08 14:30:00,34.48,34.67,34.42,34.67,151200.0,21.2884,21.4057,21.2514,21.4057,151200.0
2007-11-08 15:00:00,34.67,34.78,34.47,34.69,298300.0,21.4057,21.4736,21.2822,21.4181,298300.0
2007-11-08 15:30:00,34.68,34.89,34.57,34.72,536800.0,21.4119,21.5415,21.344,21.4366,536800.0
2007-11-09 09:30:00,34.19,34.44,34.17,34.19,204600.0,21.1093,21.2637,21.097,21.1093,204600.0
2007-11-09 10:00:00,34.19,34.26,34.05,34.08,337300.0,21.1093,21.1526,21.0229,21.0414,337300.0
2007-11-09 10:30:00,34.09,34.09,33.79,33.95,293400.0,21.0476,21.0476,20.8624,20.9612,293400.0
2007-11-09 11:00:00,33.93,34.08,33.87,34.0,399600.0,20.9488,21.0414,20.9118,20.992,399600.0
2007-11-09 11:30:00,34.0,34.21,33.99,34.21,486900.0,20.992,21.1217,20.9859,21.1217,486900.0
2007-11-09 12:00:00,34.21,34.21,34.07,34.08,298100.0,21.1217,21.1217,21.0353,21.0414,298100.0
2007-11-09 12:30:00,34.07,34.2,34.05,34.08,346800.0,21.0353,21.1155,21.0229,21.0414,346800.0
2007-11-09 13:00:00,34.09,34.09,33.91,33.92,319300.0,21.0476,21.0476,20.9365,20.9426,319300.0
2007-11-09 13:30:00,33.92,34.02,33.79,33.97,224300.0,20.9426,21.0044,20.8624,20.9735,224300.0
2007-11-09 14:00:00,33.97,34.04,33.89,33.99,386800.0,20.9735,21.0167,20.9241,20.9859,386800.0
2007-11-09 14:30:00,33.98,34.07,33.93,33.99,443900.0,20.9797,21.0353,20.9488,20.9859,443900.0
2007-11-09 15:00:00,33.99,34.08,33.92,33.94,458200.0,20.9859,21.0414,20.9426,20.955,458200.0
2007-11-09 15:30:00,33.94,33.94,33.42,33.43,963000.0,20.955,20.955,20.6339,20.6401,963000.0
2007-11-12 09:30:00,33.39,34.12,33.24,33.82,359200.0,20.6154,21.0661,20.5228,20.8809,359200.0
2007-11-12 10:00:00,33.82,33.88,33.64,33.88,277000.0,20.8809,20.9179,20.7698,20.9179,277000.0
2007-11-12 10:30:00,33.88,34.21,33.87,34.1,404000.0,20.9179,21.1217,20.9118,21.0538,404000.0
2007-11-12 11:00:00,34.1,34.34,33.96,34.08,390900.0,21.0538,21.202,20.9673,21.0414,390900.0
2007-11-12 11:30:00,34.09,34.12,34.04,34.1,237300.0,21.0476,21.0661,21.0167,21.0538,237300.0
2007-11-12 12:00:00,34.08,34.21,34.08,34.19,203100.0,21.0414,21.1217,21.0414,21.1093,203100.0
2007-11-12 12:30:00,34.19,34.26,34.17,34.21,214200.0,21.1093,21.1526,21.097,21.1217,214200.0
2007-11-12 13:00:00,34.21,34.23,34.08,34.15,192000.0,21.1217,21.134,21.0414,21.0846,192000.0
2007-11-12 13:30:00,34.14,34.16,33.95,33.95,252200.0,21.0785,21.0908,20.9612,20.9612,252200.0
2007-11-12 14:00:00,33.95,34.06,33.83,34.04,211600.0,20.9612,21.0291,20.8871,21.0167,211600.0
2007-11-12 14:30:00,34.06,34.29,34.0,34.19,262100.0,21.0291,21.1711,20.992,21.1093,262100.0
2007-11-12 15:00:00,34.2,34.2,33.8,33.8,365900.0,21.1155,21.1155,20.8686,20.8686,365900.0
2007-11-12 15:30:00,33.79,33.95,33.55,33.6,513300.0,20.8624,20.9612,20.7142,20.7451,513300.0
2007-11-13 09:30:00,33.87,34.4,33.87,34.3,360100.0,20.9118,21.239,20.9118,21.1773,360100.0
2007-11-13 10:00:00,34.3,34.45,34.19,34.37,317600.0,21.1773,21.2699,21.1093,21.2205,317600.0
2007-11-13 10:30:00,34.37,34.6,34.32,34.39,237100.0,21.2205,21.3625,21.1896,21.2328,237100.0
2007-11-13 11:00:00,34.4,34.66,34.4,34.56,264400.0,21.239,21.3995,21.239,21.3378,264400.0
2007-11-13 11:30:00,34.58,34.69,34.55,34.59,233800.0,21.3501,21.4181,21.3316,21.3563,233800.0
2007-11-13 12:00:00,34.59,34.75,34.58,34.75,220500.0,21.3563,21.4551,21.3501,21.4551,220500.0
2007-11-13 12:30:00,34.75,34.98,34.68,34.96,285300.0,21.4551,21.5971,21.4119,21.5848,285300.0
2007-11-13 13:00:00,34.96,35.0,34.83,34.97,266800.0,21.5848,21.6095,21.5045,21.5909,266800.0
2007-11-13 13:30:00,34.97,35.04,34.83,34.96,315500.0,21.5909,21.6341,21.5045,21.5848,315500.0
2007-11-13 14:00:00,34.96,35.04,34.95,34.98,211800.0,21.5848,21.6341,21.5786,21.5971,211800.0
2007-11-13 14:30:00,34.99,35.06,34.91,34.92,207100.0,21.6033,21.6465,21.5539,21.5601,207100.0
2007-11-13 15:00:00,34.92,35.15,34.92,34.96,325500.0,21.5601,21.7021,21.5601,21.5848,325500.0
2007-11-13 15:30:00,34.96,35.13,34.93,35.07,510300.0,21.5848,21.6897,21.5662,21.6527,510300.0
2007-11-14 09:30:00,35.25,35.67,34.96,35.52,448000.0,21.7638,22.0231,21.5848,21.9305,448000.0
2007-11-14 10:00:00,35.52,35.61,35.5,35.59,264800.0,21.9305,21.9861,21.9182,21.9737,264800.0
2007-11-14 10:30:00,35.59,35.62,35.53,35.54,208000.0,21.9737,21.9922,21.9367,21.9429,208000.0
2007-11-14 11:00:00,35.54,35.61,35.53,35.57,255900.0,21.9429,21.9861,21.9367,21.9614,255900.0
2007-11-14 11:30:00,35.58,35.82,35.57,35.72,204900.0,21.9676,22.1157,21.9614,22.054,204900.0
2007-11-14 12:00:00,35.72,35.73,35.54,35.55,242600.0,22.054,22.0602,21.9429,21.949,242600.0
2007-11-14 12:30:00,35.56,35.6,35.48,35.5,226400.0,21.9552,21.9799,21.9058,21.9182,226400.0
2007-11-14 13:00:00,35.49,35.53,35.46,35.52,270800.0,21.912,21.9367,21.8935,21.9305,270800.0
2007-11-14 13:30:00,35.52,35.52,35.35,35.36,249800.0,21.9305,21.9305,21.8255,21.8317,249800.0
2007-11-14 14:00:00,35.36,35.51,35.34,35.43,283700.0,21.8317,21.9243,21.8194,21.8749,283700.0
2007-11-14 14:30:00,35.44,35.5,35.33,35.45,211600.0,21.8811,21.9182,21.8132,21.8873,211600.0
2007-11-14 15:00:00,35.45,35.52,35.4,35.42,293400.0,21.8873,21.9305,21.8564,21.8688,293400.0
2007-11-14 15:30:00,35.42,35.42,34.7,34.74,959700.0,21.8688,21.8688,21.4242,21.4489,959700.0
2007-11-15 09:30:00,34.56,34.82,34.45,34.46,214500.0,21.3378,21.4983,21.2699,21.276,214500.0
2007-11-15 10:00:00,34.46,34.89,34.41,34.87,347400.0,21.276,21.5415,21.2452,21.5292,347400.0
2007-11-15 10:30:00,34.89,34.98,34.58,34.6,226800.0,21.5415,21.5971,21.3501,21.3625,226800.0
2007-11-15 11:00:00,34.6,34.87,34.59,34.81,169700.0,21.3625,21.5292,21.3563,21.4921,169700.0
2007-11-15 11:30:00,34.82,34.82,34.67,34.73,223200.0,21.4983,21.4983,21.4057,21.4427,223200.0
2007-11-15 12:00:00,34.75,34.81,34.71,34.79,295100.0,21.4551,21.4921,21.4304,21.4798,295100.0
2007-11-15 12:30:00,34.79,34.82,34.56,34.65,292400.0,21.4798,21.4983,21.3378,21.3934,292400.0
2007-11-15 13:00:00,34.65,34.72,34.47,34.67,183000.0,21.3934,21.4366,21.2822,21.4057,183000.0
2007-11-15 13:30:00,34.67,34.72,34.54,34.65,149700.0,21.4057,21.4366,21.3254,21.3934,149700.0
2007-11-15 14:00:00,34.65,34.67,34.44,34.48,214900.0,21.3934,21.4057,21.2637,21.2884,214900.0
2007-11-15 14:30:00,34.47,34.51,34.19,34.19,281400.0,21.2822,21.3069,21.1093,21.1093,281400.0
2007-11-15 15:00:00,34.2,34.63,34.18,34.51,374300.0,21.1155,21.381,21.1032,21.3069,374300.0
2007-11-15 15:30:00,34.51,34.51,34.29,34.44,590300.0,21.3069,21.3069,21.1711,21.2637,590300.0
2007-11-16 09:30:00,34.59,34.71,34.34,34.36,503100.0,21.3563,21.4304,21.202,21.2143,503100.0
2007-11-16 10:00:00,34.33,34.53,34.17,34.38,215800.0,21.1958,21.3193,21.097,21.2267,215800.0
2007-11-16 10:30:00,34.4,34.41,34.21,34.22,217600.0,21.239,21.2452,21.1217,21.1279,217600.0
2007-11-16 11:00:00,34.22,34.4,34.2,34.21,168500.0,21.1279,21.239,21.1155,21.1217,168500.0
2007-11-16 11:30:00,34.21,34.43,34.17,34.32,211300.0,21.1217,21.2575,21.097,21.1896,211300.0
2007-11-16 12:00:00,34.33,34.48,34.3,34.42,207900.0,21.1958,21.2884,21.1773,21.2514,207900.0
2007-11-16 12:30:00,34.41,34.42,34.25,34.25,252800.0,21.2452,21.2514,21.1464,21.1464,252800.0
2007-11-16 13:00:00,34.26,34.38,34.18,34.23,199900.0,21.1526,21.2267,21.1032,21.134,199900.0
2007-11-16 13:30:00,34.23,34.52,34.2,34.23,247600.0,21.134,21.3131,21.1155,21.134,247600.0
2007-11-16 14:00:00,34.25,34.26,34.06,34.13,287000.0,21.1464,21.1526,21.0291,21.0723,287000.0
2007-11-16 14:30:00,34.13,34.21,34.03,34.18,316600.0,21.0723,21.1217,21.0106,21.1032,316600.0
2007-11-16 15:00:00,34.18,34.29,34.11,34.15,313700.0,21.1032,21.1711,21.06,21.0846,313700.0
2007-11-16 15:30:00,34.15,34.39,34.11,34.38,370300.0,21.0846,21.2328,21.06,21.2267,370300.0
2007-11-19 09:30:00,34.2,34.23,34.0,34.07,191900.0,21.1155,21.134,20.992,21.0353,191900.0
2007-11-19 10:00:00,34.05,34.33,34.02,34.23,281800.0,21.0229,21.1958,21.0044,21.134,281800.0
2007-11-19 10:30:00,34.22,34.44,34.17,34.43,359500.0,21.1279,21.2637,21.097,21.2575,359500.0
2007-11-19 11:00:00,34.42,34.44,34.33,34.37,166000.0,21.2514,21.2637,21.1958,21.2205,166000.0
2007-11-19 11:30:00,34.37,34.44,34.25,34.31,179000.0,21.2205,21.2637,21.1464,21.1834,179000.0
2007-11-19 12:00:00,34.29,34.39,34.25,34.33,120300.0,21.1711,21.2328,21.1464,21.1958,120300.0
2007-11-19 12:30:00,34.32,34.4,34.28,34.36,135500.0,21.1896,21.239,21.1649,21.2143,135500.0
2007-11-19 13:00:00,34.37,34.41,34.24,34.34,296700.0,21.2205,21.2452,21.1402,21.202,296700.0
2007-11-19 13:30:00,34.34,34.35,34.12,34.15,275200.0,21.202,21.2081,21.0661,21.0846,275200.0
2007-11-19 14:00:00,34.14,34.27,34.12,34.21,204400.0,21.0785,21.1587,21.0661,21.1217,204400.0
2007-11-19 14:30:00,34.21,34.25,34.13,34.19,179200.0,21.1217,21.1464,21.0723,21.1093,179200.0
2007-11-19 15:00:00,34.19,34.26,34.05,34.17,427100.0,21.1093,21.1526,21.0229,21.097,427100.0
2007-11-19 15:30:00,34.17,34.21,33.91,33.96,610100.0,21.097,21.1217,20.9365,20.9673,610100.0
2007-11-20 09:30:00,34.09,34.09,33.5,33.82,284600.0,21.0476,21.0476,20.6833,20.8809,284600.0
2007-11-20 10:00:00,33.82,34.1,33.8,34.1,227900.0,20.8809,21.0538,20.8686,21.0538,227900.0
2007-11-20 10:30:00,34.08,34.25,33.99,34.01,258200.0,21.0414,21.1464,20.9859,20.9982,258200.0
2007-11-20 11:00:00,34.0,34.07,33.91,34.05,122600.0,20.992,21.0353,20.9365,21.0229,122600.0
2007-11-20 11:30:00,34.06,34.13,33.93,33.93,129000.0,21.0291,21.0723,20.9488,20.9488,129000.0
2007-11-20 12:00:00,33.93,34.0,33.76,33.95,120700.0,20.9488,20.992,20.8439,20.9612,120700.0
2007-11-20 12:30:00,33.95,33.99,33.79,33.82,184100.0,20.9612,20.9859,20.8624,20.8809,184100.0
2007-11-20 13:00:00,33.82,33.86,33.64,33.7,352500.0,20.8809,20.9056,20.7698,20.8068,352500.0
2007-11-20 13:30:00,33.7,33.99,33.7,33.9,124100.0,20.8068,20.9859,20.8068,20.9303,124100.0
2007-11-20 14:00:00,33.9,34.03,33.73,33.76,321900.0,20.9303,21.0106,20.8253,20.8439,321900.0
2007-11-20 14:30:00,33.76,33.78,33.49,33.5,381600.0,20.8439,20.8562,20.6772,20.6833,381600.0
2007-11-20 15:00:00,33.5,33.69,33.33,33.68,456900.0,20.6833,20.8006,20.5784,20.7945,456900.0
2007-11-20 15:30:00,33.67,34.05,33.67,33.87,607100.0,20.7883,21.0229,20.7883,20.9118,607100.0
2007-11-21 09:30:00,33.66,33.88,33.45,33.66,171700.0,20.7821,20.9179,20.6525,20.7821,171700.0
2007-11-21 10:00:00,33.68,33.82,33.61,33.65,158900.0,20.7945,20.8809,20.7512,20.7759,158900.0
2007-11-21 10:30:00,33.64,33.75,33.53,33.61,213000.0,20.7698,20.8377,20.7019,20.7512,213000.0
2007-11-21 11:00:00,33.59,33.75,33.45,33.72,239000.0,20.7389,20.8377,20.6525,20.8192,239000.0
2007-11-21 11:30:00,33.72,33.93,33.72,33.85,142000.0,20.8192,20.9488,20.8192,20.8994,142000.0
2007-11-21 12:00:00,33.86,33.94,33.78,33.91,348500.0,20.9056,20.955,20.8562,20.9365,348500.0
2007-11-21 12:30:00,33.92,34.08,33.85,34.04,220700.0,20.9426,21.0414,20.8994,21.0167,220700.0
2007-11-21 13:00:00,34.04,34.06,33.73,33.8,208900.0,21.0167,21.0291,20.8253,20.8686,208900.0
2007-11-21 13:30:00,33.8,33.93,33.79,33.91,215500.0,20.8686,20.9488,20.8624,20.9365,215500.0
2007-11-21 14:00:00,33.91,34.0,33.88,33.97,136900.0,20.9365,20.992,20.9179,20.9735,136900.0
2007-11-21 14:30:00,33.98,34.14,33.94,34.12,232300.0,20.9797,21.0785,20.955,21.0661,232300.0
2007-11-21 15:00:00,34.14,34.16,33.77,33.8,482400.0,21.0785,21.0908,20.85,20.8686,482400.0
2007-11-21 15:30:00,33.8,33.88,33.73,33.8,576400.0,20.8686,20.9179,20.8253,20.8686,576400.0
2007-11-23 09:30:00,33.94,34.18,33.83,34.13,147300.0,20.955,21.1032,20.8871,21.0723,147300.0
2007-11-23 10:00:00,34.11,34.23,34.01,34.11,146900.0,21.06,21.134,20.9982,21.06,146900.0
2007-11-23 10:30:00,34.11,34.12,33.94,34.03,98800.0,21.06,21.0661,20.955,21.0106,98800.0
2007-11-23 11:00:00,34.04,34.13,34.0,34.11,91200.0,21.0167,21.0723,20.992,21.06,91200.0
2007-11-23 11:30:00,34.11,34.32,34.11,34.26,149700.0,21.06,21.1896,21.06,21.1526,149700.0
2007-11-23 12:00:00,34.26,34.32,34.17,34.18,155200.0,21.1526,21.1896,21.097,21.1032,155200.0
2007-11-23 12:30:00,34.18,34.2,33.92,34.0,302400.0,21.1032,21.1155,20.9426,20.992,302400.0
2007-11-26 09:30:00,34.1,34.56,33.91,34.35,242200.0,21.0538,21.3378,20.9365,21.2081,242200.0
2007-11-26 10:00:00,34.34,34.37,34.14,34.16,242800.0,21.202,21.2205,21.0785,21.0908,242800.0
2007-11-26 10:30:00,34.16,34.24,33.9,34.04,244600.0,21.0908,21.1402,20.9303,21.0167,244600.0
2007-11-26 11:00:00,34.05,34.28,34.04,34.05,229400.0,21.0229,21.1649,21.0167,21.0229,229400.0
2007-11-26 11:30:00,34.05,34.34,34.05,34.32,140700.0,21.0229,21.202,21.0229,21.1896,140700.0
2007-11-26 12:00:00,34.32,34.52,34.31,34.49,172300.0,21.1896,21.3131,21.1834,21.2946,172300.0
2007-11-26 12:30:00,34.5,34.54,34.39,34.5,230400.0,21.3007,21.3254,21.2328,21.3007,230400.0
2007-11-26 13:00:00,34.5,34.56,34.28,34.3,146100.0,21.3007,21.3378,21.1649,21.1773,146100.0
2007-11-26 13:30:00,34.29,34.34,34.06,34.08,161800.0,21.1711,21.202,21.0291,21.0414,161800.0
2007-11-26 14:00:00,34.08,34.15,34.0,34.14,171500.0,21.0414,21.0846,20.992,21.0785,171500.0
2007-11-26 14:30:00,34.14,34.16,33.93,34.02,335300.0,21.0785,21.0908,20.9488,21.0044,335300.0
2007-11-26 15:00:00,34.01,34.03,33.71,33.76,335300.0,20.9982,21.0106,20.813,20.8439,335300.0
2007-11-26 15:30:00,33.76,33.84,33.51,33.51,562300.0,20.8439,20.8933,20.6895,20.6895,562300.0
2007-11-27 09:30:00,33.81,34.0,33.55,33.84,276600.0,20.8747,20.992,20.7142,20.8933,276600.0
2007-11-27 10:00:00,33.84,33.85,33.45,33.57,254900.0,20.8933,20.8994,20.6525,20.7266,254900.0
2007-11-27 10:30:00,33.57,33.92,33.55,33.88,745100.0,20.7266,20.9426,20.7142,20.9179,745100.0
2007-11-27 11:00:00,33.88,33.98,33.87,33.9,219700.0,20.9179,20.9797,20.9118,20.9303,219700.0
2007-11-27 11:30:00,33.9,34.22,33.9,34.21,370500.0,20.9303,21.1279,20.9303,21.1217,370500.0
2007-11-27 12:00:00,34.2,34.35,34.19,34.33,283300.0,21.1155,21.2081,21.1093,21.1958,283300.0
2007-11-27 12:30:00,34.33,34.37,34.29,34.32,154700.0,21.1958,21.2205,21.1711,21.1896,154700.0
2007-11-27 13:00:00,34.32,34.36,34.22,34.31,164100.0,21.1896,21.2143,21.1279,21.1834,164100.0
2007-11-27 13:30:00,34.31,34.33,34.08,34.09,143900.0,21.1834,21.1958,21.0414,21.0476,143900.0
2007-11-27 14:00:00,34.09,34.15,34.05,34.05,273200.0,21.0476,21.0846,21.0229,21.0229,273200.0
2007-11-27 14:30:00,34.05,34.1,33.89,33.97,354200.0,21.0229,21.0538,20.9241,20.9735,354200.0
2007-11-27 15:00:00,33.97,34.0,33.8,33.89,255400.0,20.9735,20.992,20.8686,20.9241,255400.0
2007-11-27 15:30:00,33.89,34.37,33.88,34.29,398100.0,20.9241,21.2205,20.9179,21.1711,398100.0
2007-11-28 09:30:00,34.53,34.85,34.18,34.84,349700.0,21.3193,21.5168,21.1032,21.5107,349700.0
2007-11-28 10:00:00,34.81,34.92,34.65,34.84,276800.0,21.4921,21.5601,21.3934,21.5107,276800.0
2007-11-28 10:30:00,34.85,34.91,34.82,34.86,178000.0,21.5168,21.5539,21.4983,21.523,178000.0
2007-11-28 11:00:00,34.87,34.94,34.65,34.72,154000.0,21.5292,21.5724,21.3934,21.4366,154000.0
2007-11-28 11:30:00,34.72,35.16,34.6,35.14,253300.0,21.4366,21.7082,21.3625,21.6959,253300.0
2007-11-28 12:00:00,35.15,35.16,34.99,34.99,257000.0,21.7021,21.7082,21.6033,21.6033,257000.0
2007-11-28 12:30:00,35.0,35.03,34.8,34.8,243800.0,21.6095,21.628,21.486,21.486,243800.0
2007-11-28 13:00:00,34.8,34.87,34.77,34.82,350500.0,21.486,21.5292,21.4674,21.4983,350500.0
2007-11-28 13:30:00,34.83,34.88,34.77,34.83,198500.0,21.5045,21.5354,21.4674,21.5045,198500.0
2007-11-28 14:00:00,34.83,34.91,34.8,34.83,158000.0,21.5045,21.5539,21.486,21.5045,158000.0
2007-11-28 14:30:00,34.83,34.84,34.75,34.83,129100.0,21.5045,21.5107,21.4551,21.5045,129100.0
2007-11-28 15:00:00,34.83,34.88,34.8,34.88,197700.0,21.5045,21.5354,21.486,21.5354,197700.0
2007-11-28 15:30:00,34.87,34.91,34.8,34.84,544400.0,21.5292,21.5539,21.486,21.5107,544400.0
2007-11-29 09:30:00,34.66,34.89,34.19,34.29,230100.0,21.5517,21.6947,21.2594,21.3216,230100.0
2007-11-29 10:00:00,34.27,34.36,34.19,34.19,151700.0,21.3092,21.3651,21.2594,21.2594,151700.0
2007-11-29 10:30:00,34.19,34.34,34.16,34.2,153300.0,21.2594,21.3527,21.2408,21.2656,153300.0
2007-11-29 11:00:00,34.2,34.28,34.1,34.16,153800.0,21.2656,21.3154,21.2035,21.2408,153800.0
2007-11-29 11:30:00,34.16,34.22,34.09,34.12,195200.0,21.2408,21.2781,21.1972,21.2159,195200.0
2007-11-29 12:00:00,34.12,34.27,34.11,34.27,102900.0,21.2159,21.3092,21.2097,21.3092,102900.0
2007-11-29 12:30:00,34.27,34.29,34.14,34.15,201900.0,21.3092,21.3216,21.2283,21.2345,201900.0
2007-11-29 13:00:00,34.14,34.17,34.01,34.02,244500.0,21.2283,21.247,21.1475,21.1537,244500.0
2007-11-29 13:30:00,34.02,34.08,34.0,34.01,227300.0,21.1537,21.191,21.1413,21.1475,227300.0
2007-11-29 14:00:00,34.02,34.04,33.85,33.86,418400.0,21.1537,21.1661,21.048,21.0542,418400.0
2007-11-29 14:30:00,33.86,33.94,33.75,33.8,351100.0,21.0542,21.104,20.9858,21.0169,351100.0
2007-11-29 15:00:00,33.8,33.82,33.71,33.73,369800.0,21.0169,21.0293,20.9609,20.9734,369800.0
2007-11-29 15:30:00,33.74,33.8,33.63,33.75,857100.0,20.9796,21.0169,20.9112,20.9858,857100.0
2007-11-30 09:30:00,34.1,34.57,34.0,34.46,385100.0,21.2035,21.4957,21.1413,21.4273,385100.0
2007-11-30 10:00:00,34.45,34.5,34.33,34.37,232700.0,21.4211,21.4522,21.3465,21.3713,232700.0
2007-11-30 10:30:00,34.37,34.41,34.16,34.36,114300.0,21.3713,21.3962,21.2408,21.3651,114300.0
2007-11-30 11:00:00,34.36,34.4,34.13,34.19,187100.0,21.3651,21.39,21.2221,21.2594,187100.0
2007-11-30 11:30:00,34.19,34.45,34.14,34.35,147900.0,21.2594,21.4211,21.2283,21.3589,147900.0
2007-11-30 12:00:00,34.36,34.36,34.15,34.16,95900.0,21.3651,21.3651,21.2345,21.2408,95900.0
2007-11-30 12:30:00,34.17,34.21,34.15,34.17,94100.0,21.247,21.2718,21.2345,21.247,94100.0
2007-11-30 13:00:00,34.18,34.4,34.18,34.4,70100.0,21.2532,21.39,21.2532,21.39,70100.0
2007-11-30 13:30:00,34.39,34.4,34.25,34.36,102500.0,21.3838,21.39,21.2967,21.3651,102500.0
2007-11-30 14:00:00,34.37,34.39,34.24,34.38,95000.0,21.3713,21.3838,21.2905,21.3776,95000.0
2007-11-30 14:30:00,34.38,34.44,34.28,34.33,200800.0,21.3776,21.4149,21.3154,21.3465,200800.0
2007-11-30 15:00:00,34.34,34.37,34.21,34.34,194600.0,21.3527,21.3713,21.2718,21.3527,194600.0
2007-11-30 15:30:00,34.35,34.45,34.21,34.33,452200.0,21.3589,21.4211,21.2718,21.3465,452200.0
2007-12-03 09:30:00,34.68,34.68,34.26,34.65,226800.0,21.5641,21.5641,21.3029,21.5454,226800.0
2007-12-03 10:00:00,34.66,34.67,34.38,34.5,147500.0,21.5517,21.5579,21.3776,21.4522,147500.0
2007-12-03 10:30:00,34.51,34.52,34.31,34.41,173300.0,21.4584,21.4646,21.334,21.3962,173300.0
2007-12-03 11:00:00,34.4,34.4,34.2,34.25,132000.0,21.39,21.39,21.2656,21.2967,132000.0
2007-12-03 11:30:00,34.24,34.45,34.18,34.42,154700.0,21.2905,21.4211,21.2532,21.4024,154700.0
2007-12-03 12:00:00,34.42,34.52,34.38,34.49,81600.0,21.4024,21.4646,21.3776,21.446,81600.0
2007-12-03 12:30:00,34.5,34.59,34.42,34.47,111200.0,21.4522,21.5081,21.4024,21.4335,111200.0
2007-12-03 13:00:00,34.47,34.48,34.33,34.37,61300.0,21.4335,21.4397,21.3465,21.3713,61300.0
2007-12-03 13:30:00,34.36,34.36,34.25,34.25,134400.0,21.3651,21.3651,21.2967,21.2967,134400.0
2007-12-03 14:00:00,34.26,34.37,34.25,34.31,87800.0,21.3029,21.3713,21.2967,21.334,87800.0
2007-12-03 14:30:00,34.32,34.39,34.28,34.37,100400.0,21.3402,21.3838,21.3154,21.3713,100400.0
2007-12-03 15:00:00,34.36,34.45,34.3,34.43,105500.0,21.3651,21.4211,21.3278,21.4086,105500.0
2007-12-03 15:30:00,34.43,34.47,34.29,34.33,270200.0,21.4086,21.4335,21.3216,21.3465,270200.0
2007-12-04 09:30:00,34.32,34.67,34.18,34.51,235100.0,21.3402,21.5579,21.2532,21.4584,235100.0
2007-12-04 10:00:00,34.5,34.5,34.23,34.3,170300.0,21.4522,21.4522,21.2843,21.3278,170300.0
2007-12-04 10:30:00,34.29,34.29,34.08,34.22,167200.0,21.3216,21.3216,21.191,21.2781,167200.0
2007-12-04 11:00:00,34.22,34.3,34.15,34.19,153100.0,21.2781,21.3278,21.2345,21.2594,153100.0
2007-12-04 11:30:00,34.18,34.22,34.09,34.17,127200.0,21.2532,21.2781,21.1972,21.247,127200.0
2007-12-04 12:00:00,34.18,34.29,34.17,34.23,100300.0,21.2532,21.3216,21.247,21.2843,100300.0
2007-12-04 12:30:00,34.23,34.25,34.12,34.16,118400.0,21.2843,21.2967,21.2159,21.2408,118400.0
2007-12-04 13:00:00,34.15,34.2,34.11,34.14,95600.0,21.2345,21.2656,21.2097,21.2283,95600.0
2007-12-04 13:30:00,34.13,34.26,34.13,34.25,86000.0,21.2221,21.3029,21.2221,21.2967,86000.0
2007-12-04 14:00:00,34.25,34.28,34.16,34.24,132800.0,21.2967,21.3154,21.2408,21.2905,132800.0
2007-12-04 14:30:00,34.24,34.26,34.13,34.19,157100.0,21.2905,21.3029,21.2221,21.2594,157100.0
2007-12-04 15:00:00,34.19,34.29,34.15,34.2,214500.0,21.2594,21.3216,21.2345,21.2656,214500.0
2007-12-04 15:30:00,34.21,34.22,34.05,34.12,304800.0,21.2718,21.2781,21.1724,21.2159,304800.0
2007-12-05 09:30:00,34.48,34.48,33.84,33.95,206300.0,21.4397,21.4397,21.0418,21.1102,206300.0
2007-12-05 10:00:00,33.94,34.08,33.91,33.91,161300.0,21.104,21.191,21.0853,21.0853,161300.0
2007-12-05 10:30:00,33.91,33.91,33.63,33.63,180800.0,21.0853,21.0853,20.9112,20.9112,180800.0
2007-12-05 11:00:00,33.63,33.81,33.62,33.73,309600.0,20.9112,21.0231,20.905,20.9734,309600.0
2007-12-05 11:30:00,33.73,33.8,33.68,33.78,152400.0,20.9734,21.0169,20.9423,21.0045,152400.0
2007-12-05 12:00:00,33.77,33.83,33.76,33.76,135500.0,20.9983,21.0356,20.992,20.992,135500.0
2007-12-05 12:30:00,33.77,33.79,33.66,33.77,116800.0,20.9983,21.0107,20.9299,20.9983,116800.0
2007-12-05 13:00:00,33.75,33.76,33.65,33.69,125800.0,20.9858,20.992,20.9236,20.9485,125800.0
2007-12-05 13:30:00,33.68,33.8,33.68,33.76,132600.0,20.9423,21.0169,20.9423,20.992,132600.0
2007-12-05 14:00:00,33.76,33.85,33.76,33.83,186900.0,20.992,21.048,20.992,21.0356,186900.0
2007-12-05 14:30:00,33.82,33.85,33.74,33.75,125900.0,21.0293,21.048,20.9796,20.9858,125900.0
2007-12-05 15:00:00,33.74,33.78,33.7,33.71,142500.0,20.9796,21.0045,20.9547,20.9609,142500.0
2007-12-05 15:30:00,33.72,33.89,33.68,33.88,332500.0,20.9672,21.0729,20.9423,21.0667,332500.0
2007-12-06 09:30:00,33.76,34.2,33.76,34.11,173100.0,20.992,21.2656,20.992,21.2097,173100.0
2007-12-06 10:00:00,34.12,34.31,34.08,34.14,125200.0,21.2159,21.334,21.191,21.2283,125200.0
2007-12-06 10:30:00,34.14,34.28,34.03,34.27,100500.0,21.2283,21.3154,21.1599,21.3092,100500.0
2007-12-06 11:00:00,34.27,34.33,34.2,34.21,112400.0,21.3092,21.3465,21.2656,21.2718,112400.0
2007-12-06 11:30:00,34.22,34.32,34.14,34.31,99600.0,21.2781,21.3402,21.2283,21.334,99600.0
2007-12-06 12:00:00,34.29,34.32,34.18,34.19,86900.0,21.3216,21.3402,21.2532,21.2594,86900.0
2007-12-06 12:30:00,34.2,34.33,34.2,34.28,74600.0,21.2656,21.3465,21.2656,21.3154,74600.0
2007-12-06 13:00:00,34.28,34.29,34.21,34.22,68600.0,21.3154,21.3216,21.2718,21.2781,68600.0
2007-12-06 13:30:00,34.23,34.27,34.12,34.16,82600.0,21.2843,21.3092,21.2159,21.2408,82600.0
2007-12-06 14:00:00,34.16,34.28,34.16,34.27,92600.0,21.2408,21.3154,21.2408,21.3092,92600.0
2007-12-06 14:30:00,34.26,34.44,34.26,34.43,128500.0,21.3029,21.4149,21.3029,21.4086,128500.0
2007-12-06 15:00:00,34.44,34.57,34.43,34.56,197600.0,21.4149,21.4957,21.4086,21.4895,197600.0
2007-12-06 15:30:00,34.56,34.67,34.52,34.63,190900.0,21.4895,21.5579,21.4646,21.533,190900.0
2007-12-07 09:30:00,34.61,35.03,34.61,34.79,120300.0,21.5206,21.7817,21.5206,21.6325,120300.0
2007-12-07 10:00:00,34.78,34.82,34.56,34.56,116300.0,21.6263,21.6511,21.4895,21.4895,116300.0
2007-12-07 10:30:00,34.57,34.58,34.44,34.58,88000.0,21.4957,21.5019,21.4149,21.5019,88000.0
2007-12-07 11:00:00,34.58,34.68,34.56,34.58,72600.0,21.5019,21.5641,21.4895,21.5019,72600.0
2007-12-07 11:30:00,34.58,34.67,34.57,34.57,61600.0,21.5019,21.5579,21.4957,21.4957,61600.0
2007-12-07 12:00:00,34.56,34.57,34.44,34.47,79800.0,21.4895,21.4957,21.4149,21.4335,79800.0
2007-12-07 12:30:00,34.47,34.52,34.46,34.49,86600.0,21.4335,21.4646,21.4273,21.446,86600.0
2007-12-07 13:00:00,34.49,34.5,34.4,34.42,74800.0,21.446,21.4522,21.39,21.4024,74800.0
2007-12-07 13:30:00,34.42,34.61,34.42,34.6,117500.0,21.4024,21.5206,21.4024,21.5144,117500.0
2007-12-07 14:00:00,34.61,34.69,34.47,34.48,140000.0,21.5206,21.5703,21.4335,21.4397,140000.0
2007-12-07 14:30:00,34.48,34.49,34.37,34.42,107500.0,21.4397,21.446,21.3713,21.4024,107500.0
2007-12-07 15:00:00,34.42,34.46,34.3,34.31,158500.0,21.4024,21.4273,21.3278,21.334,158500.0
2007-12-07 15:30:00,34.3,34.46,34.26,34.37,361200.0,21.3278,21.4273,21.3029,21.3713,361200.0
2007-12-10 09:30:00,34.45,34.68,34.35,34.49,132700.0,21.4211,21.5641,21.3589,21.446,132700.0
2007-12-10 10:00:00,34.51,34.77,34.51,34.77,116500.0,21.4584,21.6201,21.4584,21.6201,116500.0
2007-12-10 10:30:00,34.76,34.91,34.74,34.9,114300.0,21.6138,21.7071,21.6014,21.7009,114300.0
2007-12-10 11:00:00,34.9,35.02,34.87,35.02,216100.0,21.7009,21.7755,21.6822,21.7755,216100.0
2007-12-10 11:30:00,35.02,35.06,34.99,35.05,166200.0,21.7755,21.8004,21.7569,21.7942,166200.0
2007-12-10 12:00:00,35.06,35.13,35.03,35.03,163400.0,21.8004,21.8439,21.7817,21.7817,163400.0
2007-12-10 12:30:00,35.04,35.09,35.03,35.06,82400.0,21.7879,21.819,21.7817,21.8004,82400.0
2007-12-10 13:00:00,35.07,35.19,35.04,35.14,141900.0,21.8066,21.8812,21.7879,21.8501,141900.0
2007-12-10 13:30:00,35.15,35.17,34.98,35.05,187500.0,21.8563,21.8688,21.7506,21.7942,187500.0
2007-12-10 14:00:00,35.05,35.06,34.95,34.97,280000.0,21.7942,21.8004,21.732,21.7444,280000.0
2007-12-10 14:30:00,34.96,34.97,34.88,34.91,111600.0,21.7382,21.7444,21.6885,21.7071,111600.0
2007-12-10 15:00:00,34.9,34.99,34.85,34.89,153000.0,21.7009,21.7569,21.6698,21.6947,153000.0
2007-12-10 15:30:00,34.89,35.21,34.89,35.08,597100.0,21.6947,21.8937,21.6947,21.8128,597100.0
2007-12-11 09:30:00,35.07,35.14,34.96,34.97,83200.0,21.8066,21.8501,21.7382,21.7444,83200.0
2007-12-11 10:00:00,34.98,35.07,34.92,35.03,79200.0,21.7506,21.8066,21.7133,21.7817,79200.0
2007-12-11 10:30:00,35.03,35.1,34.95,34.99,77100.0,21.7817,21.8253,21.732,21.7569,77100.0
2007-12-11 11:00:00,35.0,35.1,34.92,35.04,102200.0,21.7631,21.8253,21.7133,21.7879,102200.0
2007-12-11 11:30:00,35.05,35.05,34.94,35.01,77000.0,21.7942,21.7942,21.7258,21.7693,77000.0
2007-12-11 12:00:00,35.0,35.08,34.94,35.02,112400.0,21.7631,21.8128,21.7258,21.7755,112400.0
2007-12-11 12:30:00,35.02,35.08,34.99,35.05,94200.0,21.7755,21.8128,21.7569,21.7942,94200.0
2007-12-11 13:00:00,35.04,35.07,34.99,35.02,81100.0,21.7879,21.8066,21.7569,21.7755,81100.0
2007-12-11 13:30:00,35.02,35.12,34.97,34.98,144400.0,21.7755,21.8377,21.7444,21.7506,144400.0
2007-12-11 14:00:00,34.97,35.14,34.57,34.64,336900.0,21.7444,21.8501,21.4957,21.5392,336900.0
2007-12-11 14:30:00,34.62,34.68,34.4,34.43,252200.0,21.5268,21.5641,21.39,21.4086,252200.0
2007-12-11 15:00:00,34.44,34.64,34.4,34.43,313900.0,21.4149,21.5392,21.39,21.4086,313900.0
2007-12-11 15:30:00,34.43,34.48,34.41,34.41,352700.0,21.4086,21.4397,21.3962,21.3962,352700.0
2007-12-12 09:30:00,35.41,35.5,34.89,34.98,347600.0,22.018,22.074,21.6947,21.7506,347600.0
2007-12-12 10:00:00,34.98,35.21,34.95,35.05,206500.0,21.7506,21.8937,21.732,21.7942,206500.0
2007-12-12 10:30:00,35.05,35.06,34.78,34.85,203500.0,21.7942,21.8004,21.6263,21.6698,203500.0
2007-12-12 11:00:00,34.85,35.22,34.85,35.07,182800.0,21.6698,21.8999,21.6698,21.8066,182800.0
2007-12-12 11:30:00,35.07,35.16,34.89,34.89,177100.0,21.8066,21.8626,21.6947,21.6947,177100.0
2007-12-12 12:00:00,34.88,34.91,34.71,34.72,142700.0,21.6885,21.7071,21.5827,21.589,142700.0
2007-12-12 12:30:00,34.71,34.71,34.5,34.57,170100.0,21.5827,21.5827,21.4522,21.4957,170100.0
2007-12-12 13:00:00,34.56,34.71,34.48,34.52,170700.0,21.4895,21.5827,21.4397,21.4646,170700.0
2007-12-12 13:30:00,34.53,34.7,34.52,34.62,158700.0,21.4708,21.5765,21.4646,21.5268,158700.0
2007-12-12 14:00:00,34.63,34.75,34.58,34.7,242200.0,21.533,21.6076,21.5019,21.5765,242200.0
2007-12-12 14:30:00,34.7,34.84,34.65,34.71,201500.0,21.5765,21.6636,21.5454,21.5827,201500.0
2007-12-12 15:00:00,34.7,34.71,34.41,34.46,299300.0,21.5765,21.5827,21.3962,21.4273,299300.0
2007-12-12 15:30:00,34.44,34.8,34.41,34.75,302200.0,21.4149,21.6387,21.3962,21.6076,302200.0
2007-12-13 09:30:00,34.63,34.63,34.33,34.41,295200.0,21.533,21.533,21.3465,21.3962,295200.0
2007-12-13 10:00:00,34.41,34.48,34.41,34.42,208800.0,21.3962,21.4397,21.3962,21.4024,208800.0
2007-12-13 10:30:00,34.42,34.45,34.18,34.22,180800.0,21.4024,21.4211,21.2532,21.2781,180800.0
2007-12-13 11:00:00,34.23,34.23,34.11,34.2,178900.0,21.2843,21.2843,21.2097,21.2656,178900.0
2007-12-13 11:30:00,34.21,34.28,34.17,34.2,170600.0,21.2718,21.3154,21.247,21.2656,170600.0
2007-12-13 12:00:00,34.19,34.2,34.02,34.05,161400.0,21.2594,21.2656,21.1537,21.1724,161400.0
2007-12-13 12:30:00,34.06,34.12,33.98,33.98,107200.0,21.1786,21.2159,21.1288,21.1288,107200.0
2007-12-13 13:00:00,33.98,33.99,33.8,33.83,290800.0,21.1288,21.1351,21.0169,21.0356,290800.0
2007-12-13 13:30:00,33.83,34.0,33.83,33.88,182800.0,21.0356,21.1413,21.0356,21.0667,182800.0
2007-12-13 14:00:00,33.89,34.15,33.82,34.06,201900.0,21.0729,21.2345,21.0293,21.1786,201900.0
2007-12-13 14:30:00,34.05,34.06,33.93,33.94,177600.0,21.1724,21.1786,21.0977,21.104,177600.0
2007-12-13 15:00:00,33.95,33.98,33.87,33.96,237200.0,21.1102,21.1288,21.0604,21.1164,237200.0
2007-12-13 15:30:00,33.96,34.17,33.9,34.16,492400.0,21.1164,21.247,21.0791,21.2408,492400.0
2007-12-14 09:30:00,33.7,34.06,33.56,33.59,220600.0,20.9547,21.1786,20.8677,20.8863,220600.0
2007-12-14 10:00:00,33.59,33.67,33.44,33.44,127500.0,20.8863,20.9361,20.7931,20.7931,127500.0
2007-12-14 10:30:00,33.44,33.47,33.35,33.39,213700.0,20.7931,20.8117,20.7371,20.762,213700.0
2007-12-14 11:00:00,33.38,33.57,33.38,33.45,291900.0,20.7558,20.8739,20.7558,20.7993,291900.0
2007-12-14 11:30:00,33.46,33.53,33.45,33.51,174500.0,20.8055,20.849,20.7993,20.8366,174500.0
2007-12-14 12:00:00,33.5,33.51,33.4,33.41,131500.0,20.8304,20.8366,20.7682,20.7744,131500.0
2007-12-14 12:30:00,33.42,33.44,33.39,33.43,133400.0,20.7806,20.7931,20.762,20.7868,133400.0
2007-12-14 13:00:00,33.43,33.51,33.41,33.47,108900.0,20.7868,20.8366,20.7744,20.8117,108900.0
2007-12-14 13:30:00,33.46,33.47,33.3,33.34,135100.0,20.8055,20.8117,20.706,20.7309,135100.0
2007-12-14 14:00:00,33.33,33.41,33.27,33.35,119900.0,20.7247,20.7744,20.6874,20.7371,119900.0
2007-12-14 14:30:00,33.35,33.43,33.34,33.36,128100.0,20.7371,20.7868,20.7309,20.7433,128100.0
2007-12-14 15:00:00,33.35,33.37,33.25,33.3,200800.0,20.7371,20.7495,20.6749,20.706,200800.0
2007-12-14 15:30:00,33.3,33.47,33.22,33.26,363000.0,20.706,20.8117,20.6563,20.6811,363000.0
2007-12-17 09:30:00,33.09,33.2,32.6,32.65,286100.0,20.5754,20.6438,20.2707,20.3018,286100.0
2007-12-17 10:00:00,32.65,32.99,32.64,32.99,210100.0,20.3018,20.5133,20.2956,20.5133,210100.0
2007-12-17 10:30:00,32.99,33.14,32.96,33.11,152600.0,20.5133,20.6065,20.4946,20.5879,152600.0
2007-12-17 11:00:00,33.11,33.25,33.03,33.05,186900.0,20.5879,20.6749,20.5381,20.5506,186900.0
2007-12-17 11:30:00,33.07,33.23,32.97,32.99,277300.0,20.563,20.6625,20.5008,20.5133,277300.0
2007-12-17 12:00:00,32.99,33.03,32.86,33.0,203500.0,20.5133,20.5381,20.4324,20.5195,203500.0
2007-12-17 12:30:00,33.0,33.07,32.97,33.04,97200.0,20.5195,20.563,20.5008,20.5443,97200.0
2007-12-17 13:00:00,33.03,33.05,32.93,33.03,104100.0,20.5381,20.5506,20.4759,20.5381,104100.0
2007-12-17 13:30:00,33.02,33.06,32.99,33.0,92800.0,20.5319,20.5568,20.5133,20.5195,92800.0
2007-12-17 14:00:00,33.0,33.05,32.99,33.03,154700.0,20.5195,20.5506,20.5133,20.5381,154700.0
2007-12-17 14:30:00,33.03,33.06,32.92,32.94,163900.0,20.5381,20.5568,20.4697,20.4822,163900.0
2007-12-17 15:00:00,32.95,32.97,32.86,32.88,204200.0,20.4884,20.5008,20.4324,20.4449,204200.0
2007-12-17 15:30:00,32.88,33.02,32.86,32.89,353000.0,20.4449,20.5319,20.4324,20.4511,353000.0
2007-12-18 09:30:00,33.06,33.78,33.06,33.62,362000.0,20.5568,21.0045,20.5568,20.905,362000.0
2007-12-18 10:00:00,33.62,33.68,33.41,33.54,218600.0,20.905,20.9423,20.7744,20.8552,218600.0
2007-12-18 10:30:00,33.56,33.72,33.49,33.6,206100.0,20.8677,20.9672,20.8242,20.8925,206100.0
2007-12-18 11:00:00,33.59,33.64,33.48,33.6,114600.0,20.8863,20.9174,20.8179,20.8925,114600.0
2007-12-18 11:30:00,33.59,33.68,33.53,33.68,173200.0,20.8863,20.9423,20.849,20.9423,173200.0
2007-12-18 12:00:00,33.68,33.72,33.62,33.71,223100.0,20.9423,20.9672,20.905,20.9609,223100.0
2007-12-18 12:30:00,33.71,33.73,33.69,33.71,126400.0,20.9609,20.9734,20.9485,20.9609,126400.0
2007-12-18 13:00:00,33.7,33.84,33.68,33.8,199300.0,20.9547,21.0418,20.9423,21.0169,199300.0
2007-12-18 13:30:00,33.8,33.98,33.79,33.94,204300.0,21.0169,21.1288,21.0107,21.104,204300.0
2007-12-18 14:00:00,33.94,34.26,33.91,34.18,375500.0,21.104,21.3029,21.0853,21.2532,375500.0
2007-12-18 14:30:00,34.17,34.22,33.78,33.79,249400.0,21.247,21.2781,21.0045,21.0107,249400.0
2007-12-18 15:00:00,33.8,33.86,33.74,33.82,198700.0,21.0169,21.0542,20.9796,21.0293,198700.0
2007-12-18 15:30:00,33.82,33.94,33.71,33.78,303300.0,21.0293,21.104,20.9609,21.0045,303300.0
2007-12-19 09:30:00,34.16,34.16,33.37,33.51,269400.0,21.2408,21.2408,20.7495,20.8366,269400.0
2007-12-19 10:00:00,33.51,33.56,33.33,33.35,190800.0,20.8366,20.8677,20.7247,20.7371,190800.0
2007-12-19 10:30:00,33.34,33.4,33.25,33.32,172400.0,20.7309,20.7682,20.6749,20.7184,172400.0
2007-12-19 11:00:00,33.32,33.4,33.09,33.1,149300.0,20.7184,20.7682,20.5754,20.5816,149300.0
2007-12-19 11:30:00,33.09,33.12,32.94,32.99,299600.0,20.5754,20.5941,20.4822,20.5133,299600.0
2007-12-19 12:00:00,32.99,33.0,32.95,32.96,217900.0,20.5133,20.5195,20.4884,20.4946,217900.0
2007-12-19 12:30:00,32.95,33.07,32.93,32.96,241100.0,20.4884,20.563,20.4759,20.4946,241100.0
2007-12-19 13:00:00,32.96,32.98,32.84,32.88,207500.0,20.4946,20.507,20.42,20.4449,207500.0
2007-12-19 13:30:00,32.87,32.99,32.85,32.96,195300.0,20.4386,20.5133,20.4262,20.4946,195300.0
2007-12-19 14:00:00,32.96,33.08,32.95,33.02,314200.0,20.4946,20.5692,20.4884,20.5319,314200.0
2007-12-19 14:30:00,33.0,33.07,32.94,33.01,207400.0,20.5195,20.563,20.4822,20.5257,207400.0
2007-12-19 15:00:00,33.01,33.11,32.99,33.11,257300.0,20.5257,20.5879,20.5133,20.5879,257300.0
2007-12-19 15:30:00,33.11,33.13,32.92,32.95,390600.0,20.5879,20.6003,20.4697,20.4884,390600.0
2007-12-20 09:30:00,33.18,33.28,32.9,33.05,415800.0,20.6314,20.6936,20.4573,20.5506,415800.0
2007-12-20 10:00:00,33.05,33.12,32.94,33.0,391500.0,20.5506,20.5941,20.4822,20.5195,391500.0
2007-12-20 10:30:00,33.0,33.01,32.91,32.94,356800.0,20.5195,20.5257,20.4635,20.4822,356800.0
2007-12-20 11:00:00,32.94,33.04,32.91,33.01,283600.0,20.4822,20.5443,20.4635,20.5257,283600.0
2007-12-20 11:30:00,33.01,33.01,32.91,32.94,245900.0,20.5257,20.5257,20.4635,20.4822,245900.0
2007-12-20 12:00:00,32.93,33.07,32.9,33.05,288800.0,20.4759,20.563,20.4573,20.5506,288800.0
2007-12-20 12:30:00,33.06,33.07,32.93,33.0,190300.0,20.5568,20.563,20.4759,20.5195,190300.0
2007-12-20 13:00:00,33.0,33.03,32.94,32.98,176200.0,20.5195,20.5381,20.4822,20.507,176200.0
2007-12-20 13:30:00,32.98,33.04,32.97,33.01,206300.0,20.507,20.5443,20.5008,20.5257,206300.0
2007-12-20 14:00:00,33.01,33.15,32.95,33.08,286800.0,20.5257,20.6127,20.4884,20.5692,286800.0
2007-12-20 14:30:00,33.07,33.14,33.0,33.02,313800.0,20.563,20.6065,20.5195,20.5319,313800.0
2007-12-20 15:00:00,33.01,33.12,32.95,33.04,303300.0,20.5257,20.5941,20.4884,20.5443,303300.0
2007-12-20 15:30:00,33.05,33.18,33.02,33.15,313800.0,20.5506,20.6314,20.5319,20.6127,313800.0
2007-12-21 09:30:00,33.43,33.79,33.21,33.5,1425400.0,20.7868,21.0107,20.65,20.8304,1425400.0
2007-12-21 10:00:00,33.51,33.56,33.45,33.47,270800.0,20.8366,20.8677,20.7993,20.8117,270800.0
2007-12-21 10:30:00,33.47,33.5,33.36,33.4,163300.0,20.8117,20.8304,20.7433,20.7682,163300.0
2007-12-21 11:00:00,33.39,33.46,33.35,33.36,195600.0,20.762,20.8055,20.7371,20.7433,195600.0
2007-12-21 11:30:00,33.35,33.42,33.3,33.4,168800.0,20.7371,20.7806,20.706,20.7682,168800.0
2007-12-21 12:00:00,33.39,33.41,33.28,33.3,156000.0,20.762,20.7744,20.6936,20.706,156000.0
2007-12-21 12:30:00,33.3,33.33,33.25,33.28,213800.0,20.706,20.7247,20.6749,20.6936,213800.0
2007-12-21 13:00:00,33.29,33.3,33.01,33.01,169700.0,20.6998,20.706,20.5257,20.5257,169700.0
2007-12-21 13:30:00,33.01,33.15,32.93,33.04,269800.0,20.5257,20.6127,20.4759,20.5443,269800.0
2007-12-21 14:00:00,33.04,33.26,32.99,33.24,191200.0,20.5443,20.6811,20.5133,20.6687,191200.0
2007-12-21 14:30:00,33.24,33.43,33.18,33.42,276100.0,20.6687,20.7868,20.6314,20.7806,276100.0
2007-12-21 15:00:00,33.42,33.52,33.42,33.42,172800.0,20.7806,20.8428,20.7806,20.7806,172800.0
2007-12-21 15:30:00,33.43,33.71,33.4,33.7,544600.0,20.7868,20.9609,20.7682,20.9547,544600.0
2007-12-24 09:30:00,33.64,34.01,33.59,33.79,109500.0,20.9174,21.1475,20.8863,21.0107,109500.0
2007-12-24 10:00:00,33.8,33.81,33.63,33.63,66200.0,21.0169,21.0231,20.9112,20.9112,66200.0
2007-12-24 10:30:00,33.62,33.62,33.51,33.54,83300.0,20.905,20.905,20.8366,20.8552,83300.0
2007-12-24 11:00:00,33.55,33.69,33.54,33.67,74400.0,20.8615,20.9485,20.8552,20.9361,74400.0
2007-12-24 11:30:00,33.67,33.7,33.66,33.67,46500.0,20.9361,20.9547,20.9299,20.9361,46500.0
2007-12-24 12:00:00,33.66,33.73,33.47,33.54,132100.0,20.9299,20.9734,20.8117,20.8552,132100.0
2007-12-24 12:30:00,33.54,33.85,33.52,33.82,217100.0,20.8552,21.048,20.8428,21.0293,217100.0
2007-12-24 13:00:00,33.79,33.79,33.79,33.79,105900.0,21.0107,21.0107,21.0107,21.0107,105900.0
2007-12-24 13:30:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 14:00:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 14:30:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 15:00:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 15:30:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-26 09:30:00,33.39,33.89,33.32,33.48,84700.0,20.762,21.0729,20.7184,20.8179,84700.0
2007-12-26 10:00:00,33.48,33.5,33.39,33.41,70600.0,20.8179,20.8304,20.762,20.7744,70600.0
2007-12-26 10:30:00,33.4,33.61,33.37,33.6,64100.0,20.7682,20.8988,20.7495,20.8925,64100.0
2007-12-26 11:00:00,33.6,33.62,33.31,33.32,78000.0,20.8925,20.905,20.7122,20.7184,78000.0
2007-12-26 11:30:00,33.32,33.35,33.29,33.31,66200.0,20.7184,20.7371,20.6998,20.7122,66200.0
2007-12-26 12:00:00,33.29,33.31,33.26,33.29,51300.0,20.6998,20.7122,20.6811,20.6998,51300.0
2007-12-26 12:30:00,33.3,33.33,33.25,33.32,101500.0,20.706,20.7247,20.6749,20.7184,101500.0
2007-12-26 13:00:00,33.32,33.47,33.31,33.45,70400.0,20.7184,20.8117,20.7122,20.7993,70400.0
2007-12-26 13:30:00,33.45,33.47,33.36,33.37,70200.0,20.7993,20.8117,20.7433,20.7495,70200.0
2007-12-26 14:00:00,33.37,33.41,33.33,33.39,106400.0,20.7495,20.7744,20.7247,20.762,106400.0
2007-12-26 14:30:00,33.39,33.59,33.37,33.59,132100.0,20.762,20.8863,20.7495,20.8863,132100.0
2007-12-26 15:00:00,33.59,33.66,33.4,33.61,177700.0,20.8863,20.9299,20.7682,20.8988,177700.0
2007-12-26 15:30:00,33.61,33.74,33.58,33.72,261100.0,20.8988,20.9796,20.8801,20.9672,261100.0
2007-12-27 09:30:00,33.42,33.51,33.29,33.31,108200.0,20.7806,20.8366,20.6998,20.7122,108200.0
2007-12-27 10:00:00,33.31,33.54,33.31,33.51,90000.0,20.7122,20.8552,20.7122,20.8366,90000.0
2007-12-27 10:30:00,33.5,33.52,33.26,33.31,94500.0,20.8304,20.8428,20.6811,20.7122,94500.0
2007-12-27 11:00:00,33.31,33.42,33.26,33.41,77100.0,20.7122,20.7806,20.6811,20.7744,77100.0
2007-12-27 11:30:00,33.41,33.49,33.33,33.34,109500.0,20.7744,20.8242,20.7247,20.7309,109500.0
2007-12-27 12:00:00,33.34,33.42,33.3,33.39,100900.0,20.7309,20.7806,20.706,20.762,100900.0
2007-12-27 12:30:00,33.4,33.41,33.3,33.31,104400.0,20.7682,20.7744,20.706,20.7122,104400.0
2007-12-27 13:00:00,33.31,33.36,33.26,33.36,76200.0,20.7122,20.7433,20.6811,20.7433,76200.0
2007-12-27 13:30:00,33.36,33.46,33.28,33.44,90600.0,20.7433,20.8055,20.6936,20.7931,90600.0
2007-12-27 14:00:00,33.44,33.45,33.38,33.43,68000.0,20.7931,20.7993,20.7558,20.7868,68000.0
2007-12-27 14:30:00,33.42,33.43,33.29,33.3,89500.0,20.7806,20.7868,20.6998,20.706,89500.0
2007-12-27 15:00:00,33.3,33.37,33.26,33.27,99100.0,20.706,20.7495,20.6811,20.6874,99100.0
2007-12-27 15:30:00,33.27,33.32,33.23,33.27,238500.0,20.6874,20.7184,20.6625,20.6874,238500.0
2007-12-28 09:30:00,33.38,33.48,33.2,33.43,132300.0,20.7558,20.8179,20.6438,20.7868,132300.0
2007-12-28 10:00:00,33.43,33.45,33.24,33.33,66000.0,20.7868,20.7993,20.6687,20.7247,66000.0
2007-12-28 10:30:00,33.37,33.43,33.3,33.43,33300.0,20.7495,20.7868,20.706,20.7868,33300.0
2007-12-28 11:00:00,33.42,33.53,33.37,33.39,145300.0,20.7806,20.849,20.7495,20.762,145300.0
2007-12-28 11:30:00,33.39,33.41,33.2,33.21,129900.0,20.762,20.7744,20.6438,20.65,129900.0
2007-12-28 12:00:00,33.2,33.22,33.05,33.12,113200.0,20.6438,20.6563,20.5506,20.5941,113200.0
2007-12-28 12:30:00,33.12,33.12,33.02,33.06,105100.0,20.5941,20.5941,20.5319,20.5568,105100.0
2007-12-28 13:00:00,33.05,33.09,33.01,33.06,94000.0,20.5506,20.5754,20.5257,20.5568,94000.0
2007-12-28 13:30:00,33.07,33.18,33.04,33.13,95200.0,20.563,20.6314,20.5443,20.6003,95200.0
2007-12-28 14:00:00,33.14,33.19,33.09,33.11,82500.0,20.6065,20.6376,20.5754,20.5879,82500.0
2007-12-28 14:30:00,33.1,33.17,33.09,33.12,113900.0,20.5816,20.6252,20.5754,20.5941,113900.0
2007-12-28 15:00:00,33.13,33.18,33.08,33.12,86500.0,20.6003,20.6314,20.5692,20.5941,86500.0
2007-12-28 15:30:00,33.12,33.24,33.12,33.21,255300.0,20.5941,20.6687,20.5941,20.65,255300.0
2007-12-31 09:30:00,33.05,33.06,32.92,32.92,217000.0,20.5506,20.5568,20.4697,20.4697,217000.0
2007-12-31 10:00:00,32.91,33.08,32.87,33.07,173700.0,20.4635,20.5692,20.4386,20.563,173700.0
2007-12-31 10:30:00,33.07,33.07,32.92,32.92,107600.0,20.563,20.563,20.4697,20.4697,107600.0
2007-12-31 11:00:00,32.93,32.94,32.73,32.78,166400.0,20.4759,20.4822,20.3516,20.3827,166400.0
2007-12-31 11:30:00,32.79,32.82,32.74,32.82,144800.0,20.3889,20.4075,20.3578,20.4075,144800.0
2007-12-31 12:00:00,32.81,32.9,32.77,32.8,151100.0,20.4013,20.4573,20.3765,20.3951,151100.0
2007-12-31 12:30:00,32.79,32.89,32.78,32.82,101900.0,20.3889,20.4511,20.3827,20.4075,101900.0
2007-12-31 13:00:00,32.82,33.01,32.81,32.89,144600.0,20.4075,20.5257,20.4013,20.4511,144600.0
2007-12-31 13:30:00,32.9,32.91,32.77,32.81,77800.0,20.4573,20.4635,20.3765,20.4013,77800.0
2007-12-31 14:00:00,32.81,32.86,32.79,32.8,99100.0,20.4013,20.4324,20.3889,20.3951,99100.0
2007-12-31 14:30:00,32.79,32.91,32.78,32.89,140700.0,20.3889,20.4635,20.3827,20.4511,140700.0
2007-12-31 15:00:00,32.89,32.94,32.82,32.84,184900.0,20.4511,20.4822,20.4075,20.42,184900.0
2007-12-31 15:30:00,32.84,32.85,32.56,32.6,526900.0,20.42,20.4262,20.2459,20.2707,526900.0
2008-01-02 09:30:00,32.71,32.93,32.62,32.77,269100.0,20.3391,20.4759,20.2832,20.3765,269100.0
2008-01-02 10:00:00,32.76,32.76,32.58,32.59,216000.0,20.3702,20.3702,20.2583,20.2645,216000.0
2008-01-02 10:30:00,32.59,32.77,32.56,32.72,197400.0,20.2645,20.3765,20.2459,20.3454,197400.0
2008-01-02 11:00:00,32.72,32.77,32.55,32.56,217900.0,20.3454,20.3765,20.2397,20.2459,217900.0
2008-01-02 11:30:00,32.56,32.58,32.5,32.54,152100.0,20.2459,20.2583,20.2086,20.2334,152100.0
2008-01-02 12:00:00,32.54,32.56,32.36,32.43,140700.0,20.2334,20.2459,20.1215,20.165,140700.0
2008-01-02 12:30:00,32.43,32.53,32.33,32.33,123200.0,20.165,20.2272,20.1029,20.1029,123200.0
2008-01-02 13:00:00,32.34,32.36,32.23,32.35,204600.0,20.1091,20.1215,20.0407,20.1153,204600.0
2008-01-02 13:30:00,32.35,32.44,32.27,32.29,139600.0,20.1153,20.1713,20.0656,20.078,139600.0
2008-01-02 14:00:00,32.29,32.51,32.27,32.46,153000.0,20.078,20.2148,20.0656,20.1837,153000.0
2008-01-02 14:30:00,32.46,32.52,32.27,32.28,254500.0,20.1837,20.221,20.0656,20.0718,254500.0
2008-01-02 15:00:00,32.28,32.31,32.15,32.26,249700.0,20.0718,20.0904,19.9909,20.0593,249700.0
2008-01-02 15:30:00,32.27,32.35,32.24,32.31,353900.0,20.0656,20.1153,20.0469,20.0904,353900.0
2008-01-03 09:30:00,32.3,32.65,32.23,32.3,229000.0,20.0842,20.3018,20.0407,20.0842,229000.0
2008-01-03 10:00:00,32.32,32.5,32.25,32.27,217400.0,20.0966,20.2086,20.0531,20.0656,217400.0
2008-01-03 10:30:00,32.27,32.28,32.02,32.02,277300.0,20.0656,20.0718,19.9101,19.9101,277300.0
2008-01-03 11:00:00,32.02,32.05,31.88,31.89,249800.0,19.9101,19.9288,19.8231,19.8293,249800.0
2008-01-03 11:30:00,31.89,31.96,31.77,31.83,264600.0,19.8293,19.8728,19.7547,19.792,264600.0
2008-01-03 12:00:00,31.82,32.0,31.82,32.0,125500.0,19.7857,19.8977,19.7857,19.8977,125500.0
2008-01-03 12:30:00,32.0,32.1,31.95,32.09,156600.0,19.8977,19.9598,19.8666,19.9536,156600.0
2008-01-03 13:00:00,32.1,32.1,31.95,32.07,118600.0,19.9598,19.9598,19.8666,19.9412,118600.0
2008-01-03 13:30:00,32.07,32.07,31.85,31.86,101400.0,19.9412,19.9412,19.8044,19.8106,101400.0
2008-01-03 14:00:00,31.86,32.1,31.79,32.1,231400.0,19.8106,19.9598,19.7671,19.9598,231400.0
2008-01-03 14:30:00,32.1,32.22,32.09,32.15,200800.0,19.9598,20.0345,19.9536,19.9909,200800.0
2008-01-03 15:00:00,32.15,32.25,32.13,32.15,232200.0,19.9909,20.0531,19.9785,19.9909,232200.0
2008-01-03 15:30:00,32.15,32.29,32.12,32.26,419200.0,19.9909,20.078,19.9723,20.0593,419200.0
2008-01-04 09:30:00,32.31,32.58,31.84,31.9,478000.0,20.0904,20.2583,19.7982,19.8355,478000.0
2008-01-04 10:00:00,31.91,32.0,31.6,31.61,388800.0,19.8417,19.8977,19.6489,19.6552,388800.0
2008-01-04 10:30:00,31.61,31.69,31.48,31.49,254200.0,19.6552,19.7049,19.5743,19.5805,254200.0
2008-01-04 11:00:00,31.48,31.62,31.4,31.4,438500.0,19.5743,19.6614,19.5246,19.5246,438500.0
2008-01-04 11:30:00,31.41,31.5,31.3,31.47,461700.0,19.5308,19.5868,19.4624,19.5681,461700.0
2008-01-04 12:00:00,31.47,31.55,31.32,31.41,514600.0,19.5681,19.6179,19.4748,19.5308,514600.0
2008-01-04 12:30:00,31.41,31.47,31.28,31.3,278600.0,19.5308,19.5681,19.45,19.4624,278600.0
2008-01-04 13:00:00,31.29,31.31,31.08,31.1,404400.0,19.4562,19.4686,19.3256,19.338,404400.0
2008-01-04 13:30:00,31.09,31.1,31.0,31.09,378700.0,19.3318,19.338,19.2759,19.3318,378700.0
2008-01-04 14:00:00,31.08,31.18,30.9,31.05,652600.0,19.3256,19.3878,19.2137,19.307,652600.0
2008-01-04 14:30:00,31.05,31.27,31.01,31.2,424100.0,19.307,19.4438,19.2821,19.4002,424100.0
2008-01-04 15:00:00,31.2,31.29,31.14,31.26,424900.0,19.4002,19.4562,19.3629,19.4375,424900.0
2008-01-04 15:30:00,31.27,31.32,31.0,31.05,541200.0,19.4438,19.4748,19.2759,19.307,541200.0
2008-01-07 09:30:00,31.18,31.58,31.18,31.25,400900.0,19.3878,19.6365,19.3878,19.4313,400900.0
2008-01-07 10:00:00,31.25,31.67,31.24,31.61,408800.0,19.4313,19.6925,19.4251,19.6552,408800.0
2008-01-07 10:30:00,31.6,31.87,31.57,31.83,262500.0,19.6489,19.8168,19.6303,19.792,262500.0
2008-01-07 11:00:00,31.83,32.08,31.83,32.08,205900.0,19.792,19.9474,19.792,19.9474,205900.0
2008-01-07 11:30:00,32.08,32.16,32.06,32.11,311900.0,19.9474,19.9972,19.935,19.9661,311900.0
2008-01-07 12:00:00,32.13,32.21,32.03,32.1,222200.0,19.9785,20.0282,19.9163,19.9598,222200.0
2008-01-07 12:30:00,32.08,32.21,32.08,32.18,144200.0,19.9474,20.0282,19.9474,20.0096,144200.0
2008-01-07 13:00:00,32.18,32.22,32.11,32.16,392000.0,20.0096,20.0345,19.9661,19.9972,392000.0
2008-01-07 13:30:00,32.15,32.17,31.81,31.88,306100.0,19.9909,20.0034,19.7795,19.8231,306100.0
2008-01-07 14:00:00,31.88,31.9,31.71,31.74,364900.0,19.8231,19.8355,19.7173,19.736,364900.0
2008-01-07 14:30:00,31.74,31.78,31.47,31.52,273700.0,19.736,19.7609,19.5681,19.5992,273700.0
2008-01-07 15:00:00,31.53,32.06,31.51,31.54,453700.0,19.6054,19.935,19.593,19.6116,453700.0
2008-01-07 15:30:00,31.54,31.6,31.47,31.57,828000.0,19.6116,19.6489,19.5681,19.6303,828000.0
2008-01-08 09:30:00,31.7,31.86,31.39,31.46,382400.0,19.7111,19.8106,19.5184,19.5619,382400.0
2008-01-08 10:00:00,31.47,31.78,31.42,31.69,362100.0,19.5681,19.7609,19.537,19.7049,362100.0
2008-01-08 10:30:00,31.68,31.73,31.62,31.73,232200.0,19.6987,19.7298,19.6614,19.7298,232200.0
2008-01-08 11:00:00,31.74,31.74,31.58,31.59,206600.0,19.736,19.736,19.6365,19.6427,206600.0
2008-01-08 11:30:00,31.58,31.69,31.5,31.69,254300.0,19.6365,19.7049,19.5868,19.7049,254300.0
2008-01-08 12:00:00,31.68,31.84,31.6,31.72,184000.0,19.6987,19.7982,19.6489,19.7236,184000.0
2008-01-08 12:30:00,31.73,31.83,31.68,31.79,201100.0,19.7298,19.792,19.6987,19.7671,201100.0
2008-01-08 13:00:00,31.78,31.94,31.63,31.87,259500.0,19.7609,19.8604,19.6676,19.8168,259500.0
2008-01-08 13:30:00,31.88,32.03,31.86,32.03,200800.0,19.8231,19.9163,19.8106,19.9163,200800.0
2008-01-08 14:00:00,32.04,32.04,31.92,32.02,150800.0,19.9225,19.9225,19.8479,19.9101,150800.0
2008-01-08 14:30:00,32.02,32.04,31.85,31.86,445200.0,19.9101,19.9225,19.8044,19.8106,445200.0
2008-01-08 15:00:00,31.86,31.88,31.71,31.8,575800.0,19.8106,19.8231,19.7173,19.7733,575800.0
2008-01-08 15:30:00,31.8,31.9,31.65,31.7,839700.0,19.7733,19.8355,19.68,19.7111,839700.0
2008-01-09 09:30:00,31.47,31.66,31.31,31.59,280300.0,19.5681,19.6863,19.4686,19.6427,280300.0
2008-01-09 10:00:00,31.58,31.69,31.43,31.67,221600.0,19.6365,19.7049,19.5432,19.6925,221600.0
2008-01-09 10:30:00,31.67,31.75,31.55,31.57,149300.0,19.6925,19.7422,19.6179,19.6303,149300.0
2008-01-09 11:00:00,31.56,31.61,31.47,31.51,164300.0,19.6241,19.6552,19.5681,19.593,164300.0
2008-01-09 11:30:00,31.52,31.55,31.4,31.51,196400.0,19.5992,19.6179,19.5246,19.593,196400.0
2008-01-09 12:00:00,31.51,31.52,31.25,31.25,366700.0,19.593,19.5992,19.4313,19.4313,366700.0
2008-01-09 12:30:00,31.24,31.25,30.96,31.1,339700.0,19.4251,19.4313,19.251,19.338,339700.0
2008-01-09 13:00:00,31.1,31.22,31.06,31.09,379300.0,19.338,19.4127,19.3132,19.3318,379300.0
2008-01-09 13:30:00,31.09,31.11,30.95,31.02,139800.0,19.3318,19.3443,19.2448,19.2883,139800.0
2008-01-09 14:00:00,31.02,31.12,30.98,31.08,256400.0,19.2883,19.3505,19.2634,19.3256,256400.0
2008-01-09 14:30:00,31.09,31.13,30.92,31.1,297000.0,19.3318,19.3567,19.2261,19.338,297000.0
2008-01-09 15:00:00,31.09,31.2,30.98,30.99,630400.0,19.3318,19.4002,19.2634,19.2696,630400.0
2008-01-09 15:30:00,31.0,31.21,30.86,31.16,734900.0,19.2759,19.4064,19.1888,19.3754,734900.0
2008-01-10 09:30:00,30.99,31.46,30.89,31.38,222000.0,19.2696,19.5619,19.2075,19.5121,222000.0
2008-01-10 10:00:00,31.38,31.44,31.21,31.44,349300.0,19.5121,19.5495,19.4064,19.5495,349300.0
2008-01-10 10:30:00,31.43,31.63,31.43,31.55,242300.0,19.5432,19.6676,19.5432,19.6179,242300.0
2008-01-10 11:00:00,31.54,31.57,31.41,31.47,242600.0,19.6116,19.6303,19.5308,19.5681,242600.0
2008-01-10 11:30:00,31.48,31.54,31.42,31.48,171100.0,19.5743,19.6116,19.537,19.5743,171100.0
2008-01-10 12:00:00,31.48,31.74,31.35,31.64,475500.0,19.5743,19.736,19.4935,19.6738,475500.0
2008-01-10 12:30:00,31.63,31.71,31.42,31.69,271600.0,19.6676,19.7173,19.537,19.7049,271600.0
2008-01-10 13:00:00,31.69,31.69,31.46,31.59,250200.0,19.7049,19.7049,19.5619,19.6427,250200.0
2008-01-10 13:30:00,31.58,31.6,31.31,31.49,192500.0,19.6365,19.6489,19.4686,19.5805,192500.0
2008-01-10 14:00:00,31.49,31.69,31.37,31.58,166400.0,19.5805,19.7049,19.5059,19.6365,166400.0
2008-01-10 14:30:00,31.58,31.81,31.51,31.76,195400.0,19.6365,19.7795,19.593,19.7484,195400.0
2008-01-10 15:00:00,31.75,31.81,31.65,31.8,192300.0,19.7422,19.7795,19.68,19.7733,192300.0
2008-01-10 15:30:00,31.81,31.86,31.61,31.65,477400.0,19.7795,19.8106,19.6552,19.68,477400.0
2008-01-11 09:30:00,31.31,31.4,31.25,31.29,315200.0,19.4686,19.5246,19.4313,19.4562,315200.0
2008-01-11 10:00:00,31.28,31.3,31.21,31.28,263400.0,19.45,19.4624,19.4064,19.45,263400.0
2008-01-11 10:30:00,31.28,31.43,31.22,31.37,174700.0,19.45,19.5432,19.4127,19.5059,174700.0
2008-01-11 11:00:00,31.37,31.46,31.28,31.32,175900.0,19.5059,19.5619,19.45,19.4748,175900.0
2008-01-11 11:30:00,31.32,31.36,31.24,31.26,133600.0,19.4748,19.4997,19.4251,19.4375,133600.0
2008-01-11 12:00:00,31.26,31.32,31.18,31.2,321700.0,19.4375,19.4748,19.3878,19.4002,321700.0
2008-01-11 12:30:00,31.2,31.45,31.15,31.34,509600.0,19.4002,19.5557,19.3691,19.4873,509600.0
2008-01-11 13:00:00,31.35,31.46,31.28,31.3,255500.0,19.4935,19.5619,19.45,19.4624,255500.0
2008-01-11 13:30:00,31.3,31.42,31.21,31.37,271000.0,19.4624,19.537,19.4064,19.5059,271000.0
2008-01-11 14:00:00,31.35,31.44,31.27,31.3,341500.0,19.4935,19.5495,19.4438,19.4624,341500.0
2008-01-11 14:30:00,31.29,31.34,31.22,31.31,318800.0,19.4562,19.4873,19.4127,19.4686,318800.0
2008-01-11 15:00:00,31.31,31.46,31.21,31.44,409000.0,19.4686,19.5619,19.4064,19.5495,409000.0
2008-01-11 15:30:00,31.45,31.47,31.23,31.25,765400.0,19.5557,19.5681,19.4189,19.4313,765400.0
2008-01-14 09:30:00,31.42,31.67,31.22,31.65,196000.0,19.537,19.6925,19.4127,19.68,196000.0
2008-01-14 10:00:00,31.65,31.83,31.61,31.71,265100.0,19.68,19.792,19.6552,19.7173,265100.0
2008-01-14 10:30:00,31.72,31.77,31.45,31.67,220900.0,19.7236,19.7547,19.5557,19.6925,220900.0
2008-01-14 11:00:00,31.68,31.88,31.68,31.82,260800.0,19.6987,19.8231,19.6987,19.7857,260800.0
2008-01-14 11:30:00,31.82,31.84,31.77,31.81,107900.0,19.7857,19.7982,19.7547,19.7795,107900.0
2008-01-14 12:00:00,31.81,31.89,31.75,31.82,168800.0,19.7795,19.8293,19.7422,19.7857,168800.0
2008-01-14 12:30:00,31.82,32.01,31.79,31.98,229800.0,19.7857,19.9039,19.7671,19.8852,229800.0
2008-01-14 13:00:00,31.99,32.42,31.95,32.36,495500.0,19.8914,20.1588,19.8666,20.1215,495500.0
2008-01-14 13:30:00,32.36,32.47,32.16,32.2,261500.0,20.1215,20.1899,19.9972,20.022,261500.0
2008-01-14 14:00:00,32.21,32.58,32.2,32.52,359000.0,20.0282,20.2583,20.022,20.221,359000.0
2008-01-14 14:30:00,32.52,32.56,32.22,32.25,337600.0,20.221,20.2459,20.0345,20.0531,337600.0
2008-01-14 15:00:00,32.25,32.28,32.08,32.13,396000.0,20.0531,20.0718,19.9474,19.9785,396000.0
2008-01-14 15:30:00,32.14,32.33,32.06,32.26,449800.0,19.9847,20.1029,19.935,20.0593,449800.0
2008-01-15 09:30:00,31.93,32.24,31.76,32.05,278400.0,19.8541,20.0469,19.7484,19.9288,278400.0
2008-01-15 10:00:00,32.05,32.12,31.85,31.88,357900.0,19.9288,19.9723,19.8044,19.8231,357900.0
2008-01-15 10:30:00,31.88,31.98,31.85,31.86,202600.0,19.8231,19.8852,19.8044,19.8106,202600.0
2008-01-15 11:00:00,31.86,31.91,31.81,31.81,179000.0,19.8106,19.8417,19.7795,19.7795,179000.0
2008-01-15 11:30:00,31.81,31.82,31.7,31.77,360900.0,19.7795,19.7857,19.7111,19.7547,360900.0
2008-01-15 12:00:00,31.78,31.83,31.65,31.66,220900.0,19.7609,19.792,19.68,19.6863,220900.0
2008-01-15 12:30:00,31.67,31.86,31.63,31.86,179200.0,19.6925,19.8106,19.6676,19.8106,179200.0
2008-01-15 13:00:00,31.88,31.89,31.78,31.78,251500.0,19.8231,19.8293,19.7609,19.7609,251500.0
2008-01-15 13:30:00,31.78,31.85,31.75,31.8,208100.0,19.7609,19.8044,19.7422,19.7733,208100.0
2008-01-15 14:00:00,31.8,31.82,31.68,31.71,306100.0,19.7733,19.7857,19.6987,19.7173,306100.0
2008-01-15 14:30:00,31.7,31.76,31.57,31.6,507000.0,19.7111,19.7484,19.6303,19.6489,507000.0
2008-01-15 15:00:00,31.58,31.86,31.58,31.8,455400.0,19.6365,19.8106,19.6365,19.7733,455400.0
2008-01-15 15:30:00,31.8,32.0,31.78,31.82,428500.0,19.7733,19.8977,19.7609,19.7857,428500.0
2008-01-16 09:30:00,31.61,31.88,31.46,31.52,340900.0,19.6552,19.8231,19.5619,19.5992,340900.0
2008-01-16 10:00:00,31.52,31.73,31.4,31.4,310800.0,19.5992,19.7298,19.5246,19.5246,310800.0
2008-01-16 10:30:00,31.42,31.5,31.28,31.5,361900.0,19.537,19.5868,19.45,19.5868,361900.0
2008-01-16 11:00:00,31.5,31.73,31.37,31.51,368300.0,19.5868,19.7298,19.5059,19.593,368300.0
2008-01-16 11:30:00,31.49,31.69,31.38,31.65,213300.0,19.5805,19.7049,19.5121,19.68,213300.0
2008-01-16 12:00:00,31.65,31.75,31.5,31.55,167100.0,19.68,19.7422,19.5868,19.6179,167100.0
2008-01-16 12:30:00,31.55,31.67,31.5,31.57,163600.0,19.6179,19.6925,19.5868,19.6303,163600.0
2008-01-16 13:00:00,31.57,31.61,31.5,31.51,125400.0,19.6303,19.6552,19.5868,19.593,125400.0
2008-01-16 13:30:00,31.52,31.71,31.5,31.7,246500.0,19.5992,19.7173,19.5868,19.7111,246500.0
2008-01-16 14:00:00,31.69,31.75,31.54,31.69,289800.0,19.7049,19.7422,19.6116,19.7049,289800.0
2008-01-16 14:30:00,31.69,31.88,31.68,31.71,248300.0,19.7049,19.8231,19.6987,19.7173,248300.0
2008-01-16 15:00:00,31.7,31.9,31.66,31.73,319200.0,19.7111,19.8355,19.6863,19.7298,319200.0
2008-01-16 15:30:00,31.8,31.86,31.53,31.59,640600.0,19.7733,19.8106,19.6054,19.6427,640600.0
2008-01-17 09:30:00,31.6,31.99,31.34,31.75,228900.0,19.6489,19.8914,19.4873,19.7422,228900.0
2008-01-17 10:00:00,31.75,31.79,31.35,31.35,294000.0,19.7422,19.7671,19.4935,19.4935,294000.0
2008-01-17 10:30:00,31.35,31.47,31.27,31.39,262100.0,19.4935,19.5681,19.4438,19.5184,262100.0
2008-01-17 11:00:00,31.39,31.53,31.27,31.31,165600.0,19.5184,19.6054,19.4438,19.4686,165600.0
2008-01-17 11:30:00,31.31,31.35,31.14,31.2,139900.0,19.4686,19.4935,19.3629,19.4002,139900.0
2008-01-17 12:00:00,31.2,31.23,31.1,31.21,110300.0,19.4002,19.4189,19.338,19.4064,110300.0
2008-01-17 12:30:00,31.24,31.32,31.2,31.23,145800.0,19.4251,19.4748,19.4002,19.4189,145800.0
2008-01-17 13:00:00,31.24,31.36,31.17,31.31,120900.0,19.4251,19.4997,19.3816,19.4686,120900.0
2008-01-17 13:30:00,31.31,31.37,31.24,31.26,150900.0,19.4686,19.5059,19.4251,19.4375,150900.0
2008-01-17 14:00:00,31.26,31.36,31.14,31.14,175100.0,19.4375,19.4997,19.3629,19.3629,175100.0
2008-01-17 14:30:00,31.15,31.29,31.07,31.21,231800.0,19.3691,19.4562,19.3194,19.4064,231800.0
2008-01-17 15:00:00,31.21,31.22,30.81,30.81,505300.0,19.4064,19.4127,19.1577,19.1577,505300.0
2008-01-17 15:30:00,30.82,30.84,30.6,30.63,688200.0,19.1639,19.1764,19.0271,19.0458,688200.0
2008-01-18 09:30:00,30.77,30.77,30.0,30.26,1179500.0,19.1328,19.1328,18.6541,18.8157,1179500.0
2008-01-18 10:00:00,30.26,30.86,30.25,30.5,427300.0,18.8157,19.1888,18.8095,18.965,427300.0
2008-01-18 10:30:00,30.5,30.56,30.2,30.37,353700.0,18.965,19.0023,18.7784,18.8841,353700.0
2008-01-18 11:00:00,30.36,30.47,30.08,30.26,240900.0,18.8779,18.9463,18.7038,18.8157,240900.0
2008-01-18 11:30:00,30.27,30.42,30.11,30.25,406300.0,18.8219,18.9152,18.7225,18.8095,406300.0
2008-01-18 12:00:00,30.24,30.36,30.08,30.32,235900.0,18.8033,18.8779,18.7038,18.853,235900.0
2008-01-18 12:30:00,30.32,30.41,30.25,30.35,171900.0,18.853,18.909,18.8095,18.8717,171900.0
2008-01-18 13:00:00,30.34,30.42,30.13,30.21,130500.0,18.8655,18.9152,18.7349,18.7846,130500.0
2008-01-18 13:30:00,30.21,30.31,30.15,30.18,178100.0,18.7846,18.8468,18.7473,18.766,178100.0
2008-01-18 14:00:00,30.17,30.3,30.13,30.14,236500.0,18.7598,18.8406,18.7349,18.7411,236500.0
2008-01-18 14:30:00,30.16,30.16,30.03,30.15,258700.0,18.7536,18.7536,18.6727,18.7473,258700.0
2008-01-18 15:00:00,30.15,30.3,30.02,30.04,366200.0,18.7473,18.8406,18.6665,18.6789,366200.0
2008-01-18 15:30:00,30.06,30.12,29.88,30.01,857400.0,18.6914,18.7287,18.5794,18.6603,857400.0
2008-01-22 09:30:00,28.52,29.11,27.57,28.95,645500.0,17.7338,18.1007,17.1431,18.0012,645500.0
2008-01-22 10:00:00,28.96,29.57,28.86,29.46,618700.0,18.0074,18.3867,17.9452,18.3183,618700.0
2008-01-22 10:30:00,29.48,29.48,29.0,29.1,526200.0,18.3307,18.3307,18.0323,18.0944,526200.0
2008-01-22 11:00:00,29.11,29.31,29.03,29.06,348000.0,18.1007,18.225,18.0509,18.0696,348000.0
2008-01-22 11:30:00,29.06,29.14,28.87,28.92,335700.0,18.0696,18.1193,17.9514,17.9825,335700.0
2008-01-22 12:00:00,28.92,29.23,28.91,29.07,282300.0,17.9825,18.1753,17.9763,18.0758,282300.0
2008-01-22 12:30:00,29.06,29.33,28.98,29.32,204100.0,18.0696,18.2375,18.0198,18.2312,204100.0
2008-01-22 13:00:00,29.33,29.38,28.98,29.04,177600.0,18.2375,18.2685,18.0198,18.0571,177600.0
2008-01-22 13:30:00,29.03,29.2,28.95,29.06,211000.0,18.0509,18.1566,18.0012,18.0696,211000.0
2008-01-22 14:00:00,29.06,29.17,28.92,29.08,225600.0,18.0696,18.138,17.9825,18.082,225600.0
2008-01-22 14:30:00,29.08,29.23,28.99,29.15,257400.0,18.082,18.1753,18.026,18.1255,257400.0
2008-01-22 15:00:00,29.15,29.35,29.08,29.19,369600.0,18.1255,18.2499,18.082,18.1504,369600.0
2008-01-22 15:30:00,29.2,29.4,29.07,29.14,962100.0,18.1566,18.281,18.0758,18.1193,962100.0
2008-01-23 09:30:00,28.36,29.0,28.03,28.93,337100.0,17.6343,18.0323,17.4291,17.9887,337100.0
2008-01-23 10:00:00,28.95,29.03,28.77,28.94,328100.0,18.0012,18.0509,17.8892,17.995,328100.0
2008-01-23 10:30:00,28.93,28.94,28.5,28.75,605000.0,17.9887,17.995,17.7214,17.8768,605000.0
2008-01-23 11:00:00,28.74,28.75,28.51,28.59,454500.0,17.8706,17.8768,17.7276,17.7773,454500.0
2008-01-23 11:30:00,28.59,28.82,28.5,28.75,289500.0,17.7773,17.9203,17.7214,17.8768,289500.0
2008-01-23 12:00:00,28.75,28.79,28.56,28.66,329600.0,17.8768,17.9017,17.7587,17.8208,329600.0
2008-01-23 12:30:00,28.66,28.67,28.29,28.59,316800.0,17.8208,17.8271,17.5908,17.7773,316800.0
2008-01-23 13:00:00,28.6,29.1,28.6,29.0,270800.0,17.7835,18.0944,17.7835,18.0323,270800.0
2008-01-23 13:30:00,29.0,29.13,28.9,29.0,455900.0,18.0323,18.1131,17.9701,18.0323,455900.0
2008-01-23 14:00:00,28.99,29.31,28.91,29.26,522700.0,18.026,18.225,17.9763,18.1939,522700.0
2008-01-23 14:30:00,29.28,29.37,29.07,29.37,340500.0,18.2064,18.2623,18.0758,18.2623,340500.0
2008-01-23 15:00:00,29.37,30.18,29.32,30.12,795100.0,18.2623,18.766,18.2312,18.7287,795100.0
2008-01-23 15:30:00,30.12,30.55,30.05,30.52,858400.0,18.7287,18.9961,18.6852,18.9774,858400.0
2008-01-24 09:30:00,30.67,30.67,29.79,30.05,718200.0,19.0707,19.0707,18.5235,18.6852,718200.0
2008-01-24 10:00:00,30.05,30.13,29.91,30.03,549900.0,18.6852,18.7349,18.5981,18.6727,549900.0
2008-01-24 10:30:00,30.02,30.06,29.91,30.03,473800.0,18.6665,18.6914,18.5981,18.6727,473800.0
2008-01-24 11:00:00,30.03,30.04,29.91,30.0,283000.0,18.6727,18.6789,18.5981,18.6541,283000.0
2008-01-24 11:30:00,30.0,30.1,29.96,30.0,388000.0,18.6541,18.7162,18.6292,18.6541,388000.0
2008-01-24 12:00:00,30.0,30.37,29.99,30.25,304900.0,18.6541,18.8841,18.6478,18.8095,304900.0
2008-01-24 12:30:00,30.25,30.44,30.2,30.44,295600.0,18.8095,18.9277,18.7784,18.9277,295600.0
2008-01-24 13:00:00,30.44,30.65,30.3,30.44,395400.0,18.9277,19.0582,18.8406,18.9277,395400.0
2008-01-24 13:30:00,30.44,30.79,30.43,30.69,428400.0,18.9277,19.1453,18.9214,19.0831,428400.0
2008-01-24 14:00:00,30.7,30.91,30.62,30.87,399400.0,19.0893,19.2199,19.0396,19.195,399400.0
2008-01-24 14:30:00,30.88,30.88,30.53,30.6,362600.0,19.2012,19.2012,18.9836,19.0271,362600.0
2008-01-24 15:00:00,30.6,30.71,30.48,30.63,426200.0,19.0271,19.0955,18.9525,19.0458,426200.0
2008-01-24 15:30:00,30.63,30.84,30.58,30.7,707600.0,19.0458,19.1764,19.0147,19.0893,707600.0
2008-01-25 09:30:00,30.81,31.13,30.59,30.72,301000.0,19.1577,19.3567,19.0209,19.1018,301000.0
2008-01-25 10:00:00,30.75,31.0,30.74,31.0,156100.0,19.1204,19.2759,19.1142,19.2759,156100.0
2008-01-25 10:30:00,30.99,31.0,30.83,30.87,250800.0,19.2696,19.2759,19.1702,19.195,250800.0
2008-01-25 11:00:00,30.87,31.0,30.87,30.98,228500.0,19.195,19.2759,19.195,19.2634,228500.0
2008-01-25 11:30:00,30.98,31.14,30.95,31.14,254100.0,19.2634,19.3629,19.2448,19.3629,254100.0
2008-01-25 12:00:00,31.15,31.21,30.93,30.93,194600.0,19.3691,19.4064,19.2323,19.2323,194600.0
2008-01-25 12:30:00,30.93,30.99,30.85,30.87,244100.0,19.2323,19.2696,19.1826,19.195,244100.0
2008-01-25 13:00:00,30.88,30.92,30.8,30.88,183500.0,19.2012,19.2261,19.1515,19.2012,183500.0
2008-01-25 13:30:00,30.89,30.99,30.81,30.9,373700.0,19.2075,19.2696,19.1577,19.2137,373700.0
2008-01-25 14:00:00,30.9,30.97,30.86,30.92,240800.0,19.2137,19.2572,19.1888,19.2261,240800.0
2008-01-25 14:30:00,30.91,30.98,30.82,30.91,256400.0,19.2199,19.2634,19.1639,19.2199,256400.0
2008-01-25 15:00:00,30.91,31.03,30.81,30.95,251300.0,19.2199,19.2945,19.1577,19.2448,251300.0
2008-01-25 15:30:00,30.95,31.04,30.74,30.94,565300.0,19.2448,19.3007,19.1142,19.2386,565300.0
2008-01-28 09:30:00,30.65,31.09,30.65,30.97,247900.0,19.0582,19.3318,19.0582,19.2572,247900.0
2008-01-28 10:00:00,30.95,30.95,30.76,30.95,261800.0,19.2448,19.2448,19.1266,19.2448,261800.0
2008-01-28 10:30:00,30.95,31.07,30.9,31.06,168700.0,19.2448,19.3194,19.2137,19.3132,168700.0
2008-01-28 11:00:00,31.06,31.07,30.93,30.95,127300.0,19.3132,19.3194,19.2323,19.2448,127300.0
2008-01-28 11:30:00,30.96,31.0,30.9,30.95,143000.0,19.251,19.2759,19.2137,19.2448,143000.0
2008-01-28 12:00:00,30.94,31.05,30.9,31.03,184000.0,19.2386,19.307,19.2137,19.2945,184000.0
2008-01-28 12:30:00,31.03,31.16,31.0,31.1,119000.0,19.2945,19.3754,19.2759,19.338,119000.0
2008-01-28 13:00:00,31.1,31.27,31.08,31.12,208000.0,19.338,19.4438,19.3256,19.3505,208000.0
2008-01-28 13:30:00,31.13,31.2,31.06,31.11,161200.0,19.3567,19.4002,19.3132,19.3443,161200.0
2008-01-28 14:00:00,31.12,31.29,31.11,31.23,170200.0,19.3505,19.4562,19.3443,19.4189,170200.0
2008-01-28 14:30:00,31.22,31.31,31.11,31.17,182400.0,19.4127,19.4686,19.3443,19.3816,182400.0
2008-01-28 15:00:00,31.17,31.17,31.0,31.08,258200.0,19.3816,19.3816,19.2759,19.3256,258200.0
2008-01-28 15:30:00,31.08,31.45,31.08,31.38,425800.0,19.3256,19.5557,19.3256,19.5121,425800.0
2008-01-29 09:30:00,31.47,31.55,31.35,31.36,179300.0,19.6613,19.7113,19.5864,19.5926,179300.0
2008-01-29 10:00:00,31.39,31.48,31.26,31.4,184800.0,19.6113,19.6676,19.5301,19.6176,184800.0
2008-01-29 10:30:00,31.4,31.47,31.3,31.4,121400.0,19.6176,19.6613,19.5551,19.6176,121400.0
2008-01-29 11:00:00,31.4,31.53,31.39,31.47,131400.0,19.6176,19.6988,19.6113,19.6613,131400.0
2008-01-29 11:30:00,31.47,31.54,31.31,31.43,222000.0,19.6613,19.7051,19.5614,19.6363,222000.0
2008-01-29 12:00:00,31.42,31.47,31.3,31.34,157900.0,19.6301,19.6613,19.5551,19.5801,157900.0
2008-01-29 12:30:00,31.34,31.47,31.28,31.35,165200.0,19.5801,19.6613,19.5426,19.5864,165200.0
2008-01-29 13:00:00,31.34,31.42,31.29,31.39,148800.0,19.5801,19.6301,19.5489,19.6113,148800.0
2008-01-29 13:30:00,31.39,31.47,31.33,31.33,107800.0,19.6113,19.6613,19.5739,19.5739,107800.0
2008-01-29 14:00:00,31.33,31.48,31.29,31.44,102900.0,19.5739,19.6676,19.5489,19.6426,102900.0
2008-01-29 14:30:00,31.45,31.5,31.38,31.45,161200.0,19.6488,19.6801,19.6051,19.6488,161200.0
2008-01-29 15:00:00,31.45,31.59,31.45,31.49,290100.0,19.6488,19.7363,19.6488,19.6738,290100.0
2008-01-29 15:30:00,31.48,31.54,31.4,31.45,250900.0,19.6676,19.7051,19.6176,19.6488,250900.0
2008-01-30 09:30:00,31.35,31.58,31.29,31.55,199100.0,19.5864,19.73,19.5489,19.7113,199100.0
2008-01-30 10:00:00,31.55,31.76,31.48,31.62,114400.0,19.7113,19.8425,19.6676,19.755,114400.0
2008-01-30 10:30:00,31.64,31.66,31.57,31.6,96600.0,19.7675,19.78,19.7238,19.7425,96600.0
2008-01-30 11:00:00,31.59,31.62,31.5,31.51,121900.0,19.7363,19.755,19.6801,19.6863,121900.0
2008-01-30 11:30:00,31.51,31.58,31.45,31.52,77400.0,19.6863,19.73,19.6488,19.6926,77400.0
2008-01-30 12:00:00,31.52,31.59,31.47,31.47,70900.0,19.6926,19.7363,19.6613,19.6613,70900.0
2008-01-30 12:30:00,31.48,31.53,31.47,31.53,46500.0,19.6676,19.6988,19.6613,19.6988,46500.0
2008-01-30 13:00:00,31.53,31.55,31.46,31.48,110300.0,19.6988,19.7113,19.6551,19.6676,110300.0
2008-01-30 13:30:00,31.48,31.51,31.38,31.42,171400.0,19.6676,19.6863,19.6051,19.6301,171400.0
2008-01-30 14:00:00,31.42,31.96,31.38,31.89,296900.0,19.6301,19.9675,19.6051,19.9237,296900.0
2008-01-30 14:30:00,31.9,32.06,31.71,32.05,409900.0,19.93,20.0299,19.8113,20.0237,409900.0
2008-01-30 15:00:00,32.05,32.19,31.82,31.93,452500.0,20.0237,20.1112,19.88,19.9487,452500.0
2008-01-30 15:30:00,31.94,31.95,31.5,31.52,748500.0,19.955,19.9612,19.6801,19.6926,748500.0
2008-01-31 09:30:00,31.14,31.38,30.99,31.32,214400.0,19.4552,19.6051,19.3614,19.5676,214400.0
2008-01-31 10:00:00,31.32,31.47,31.2,31.47,249700.0,19.5676,19.6613,19.4926,19.6613,249700.0
2008-01-31 10:30:00,31.45,31.46,31.27,31.45,143900.0,19.6488,19.6551,19.5364,19.6488,143900.0
2008-01-31 11:00:00,31.45,31.71,31.3,31.69,158600.0,19.6488,19.8113,19.5551,19.7988,158600.0
2008-01-31 11:30:00,31.68,32.0,31.57,31.89,216800.0,19.7925,19.9924,19.7238,19.9237,216800.0
2008-01-31 12:00:00,31.88,31.97,31.75,31.9,287800.0,19.9175,19.9737,19.8363,19.93,287800.0
2008-01-31 12:30:00,31.91,32.03,31.9,31.98,195700.0,19.9362,20.0112,19.93,19.98,195700.0
2008-01-31 13:00:00,31.98,32.07,31.93,32.0,135600.0,19.98,20.0362,19.9487,19.9924,135600.0
2008-01-31 13:30:00,32.0,32.07,31.95,31.97,182400.0,19.9924,20.0362,19.9612,19.9737,182400.0
2008-01-31 14:00:00,31.97,32.09,31.9,32.01,336100.0,19.9737,20.0487,19.93,19.9987,336100.0
2008-01-31 14:30:00,31.99,32.21,31.92,32.21,289700.0,19.9862,20.1236,19.9425,20.1236,289700.0
2008-01-31 15:00:00,32.2,32.48,32.15,32.46,510200.0,20.1174,20.2923,20.0862,20.2798,510200.0
2008-01-31 15:30:00,32.46,32.61,32.32,32.39,1124600.0,20.2798,20.3736,20.1924,20.2361,1124600.0
2008-02-01 09:30:00,32.51,32.8,32.38,32.75,267700.0,20.3111,20.4923,20.2299,20.461,267700.0
2008-02-01 10:00:00,32.75,32.99,32.6,32.76,415500.0,20.461,20.611,20.3673,20.4673,415500.0
2008-02-01 10:30:00,32.76,32.76,32.54,32.73,203100.0,20.4673,20.4673,20.3298,20.4485,203100.0
2008-02-01 11:00:00,32.72,32.88,32.61,32.86,163700.0,20.4423,20.5422,20.3736,20.5297,163700.0
2008-02-01 11:30:00,32.86,32.98,32.84,32.86,184800.0,20.5297,20.6047,20.5172,20.5297,184800.0
2008-02-01 12:00:00,32.86,32.89,32.65,32.68,118800.0,20.5297,20.5485,20.3985,20.4173,118800.0
2008-02-01 12:30:00,32.68,32.72,32.63,32.67,117700.0,20.4173,20.4423,20.386,20.411,117700.0
2008-02-01 13:00:00,32.68,32.9,32.67,32.87,161100.0,20.4173,20.5547,20.411,20.536,161100.0
2008-02-01 13:30:00,32.88,32.89,32.69,32.72,110200.0,20.5422,20.5485,20.4235,20.4423,110200.0
2008-02-01 14:00:00,32.7,32.89,32.65,32.88,143900.0,20.4298,20.5485,20.3985,20.5422,143900.0
2008-02-01 14:30:00,32.88,33.0,32.86,32.99,156300.0,20.5422,20.6172,20.5297,20.611,156300.0
2008-02-01 15:00:00,32.99,33.1,32.95,33.06,358900.0,20.611,20.6797,20.586,20.6547,358900.0
2008-02-01 15:30:00,33.06,33.23,33.02,33.1,437500.0,20.6547,20.7609,20.6297,20.6797,437500.0
2008-02-04 09:30:00,33.15,33.2,32.77,33.06,268800.0,20.7109,20.7422,20.4735,20.6547,268800.0
2008-02-04 10:00:00,33.06,33.22,32.92,33.14,165300.0,20.6547,20.7547,20.5672,20.7047,165300.0
2008-02-04 10:30:00,33.14,33.22,33.09,33.19,124200.0,20.7047,20.7547,20.6734,20.7359,124200.0
2008-02-04 11:00:00,33.19,33.23,33.12,33.2,127800.0,20.7359,20.7609,20.6922,20.7422,127800.0
2008-02-04 11:30:00,33.2,33.26,33.1,33.18,190300.0,20.7422,20.7796,20.6797,20.7297,190300.0
2008-02-04 12:00:00,33.17,33.24,33.1,33.15,105300.0,20.7234,20.7672,20.6797,20.7109,105300.0
2008-02-04 12:30:00,33.16,33.23,33.15,33.2,137700.0,20.7172,20.7609,20.7109,20.7422,137700.0
2008-02-04 13:00:00,33.2,33.23,33.13,33.21,135500.0,20.7422,20.7609,20.6984,20.7484,135500.0
2008-02-04 13:30:00,33.21,33.33,33.2,33.31,179000.0,20.7484,20.8234,20.7422,20.8109,179000.0
2008-02-04 14:00:00,33.31,33.33,33.25,33.31,167500.0,20.8109,20.8234,20.7734,20.8109,167500.0
2008-02-04 14:30:00,33.3,33.32,33.17,33.32,177700.0,20.8046,20.8171,20.7234,20.8171,177700.0
2008-02-04 15:00:00,33.31,33.45,33.28,33.33,380600.0,20.8109,20.8984,20.7921,20.8234,380600.0
2008-02-04 15:30:00,33.32,33.4,33.24,33.33,486100.0,20.8171,20.8671,20.7672,20.8234,486100.0
2008-02-05 09:30:00,32.86,33.07,32.68,33.03,448400.0,20.5297,20.6609,20.4173,20.636,448400.0
2008-02-05 10:00:00,33.03,33.08,32.58,32.75,302800.0,20.636,20.6672,20.3548,20.461,302800.0
2008-02-05 10:30:00,32.75,32.75,32.53,32.57,216300.0,20.461,20.461,20.3236,20.3486,216300.0
2008-02-05 11:00:00,32.57,32.8,32.48,32.7,307600.0,20.3486,20.4923,20.2923,20.4298,307600.0
2008-02-05 11:30:00,32.71,32.83,32.63,32.74,287800.0,20.436,20.511,20.386,20.4548,287800.0
2008-02-05 12:00:00,32.75,32.75,32.47,32.52,193000.0,20.461,20.461,20.2861,20.3173,193000.0
2008-02-05 12:30:00,32.52,32.63,32.44,32.57,160600.0,20.3173,20.386,20.2673,20.3486,160600.0
2008-02-05 13:00:00,32.58,32.69,32.42,32.44,243800.0,20.3548,20.4235,20.2548,20.2673,243800.0
2008-02-05 13:30:00,32.44,32.67,32.4,32.59,424100.0,20.2673,20.411,20.2424,20.3611,424100.0
2008-02-05 14:00:00,32.59,32.73,32.49,32.55,396100.0,20.3611,20.4485,20.2986,20.3361,396100.0
2008-02-05 14:30:00,32.56,32.64,32.43,32.45,242600.0,20.3423,20.3923,20.2611,20.2736,242600.0
2008-02-05 15:00:00,32.44,32.52,32.26,32.33,305300.0,20.2673,20.3173,20.1549,20.1986,305300.0
2008-02-05 15:30:00,32.33,32.47,32.22,32.26,574300.0,20.1986,20.2861,20.1299,20.1549,574300.0
2008-02-06 09:30:00,32.39,32.58,32.2,32.4,370400.0,20.2361,20.3548,20.1174,20.2424,370400.0
2008-02-06 10:00:00,32.38,32.5,32.33,32.43,252700.0,20.2299,20.3048,20.1986,20.2611,252700.0
2008-02-06 10:30:00,32.42,32.82,32.37,32.79,417500.0,20.2548,20.5048,20.2236,20.486,417500.0
2008-02-06 11:00:00,32.78,32.78,32.57,32.62,346900.0,20.4798,20.4798,20.3486,20.3798,346900.0
2008-02-06 11:30:00,32.62,32.73,32.6,32.68,206700.0,20.3798,20.4485,20.3673,20.4173,206700.0
2008-02-06 12:00:00,32.68,32.7,32.59,32.6,193600.0,20.4173,20.4298,20.3611,20.3673,193600.0
2008-02-06 12:30:00,32.6,32.62,32.53,32.55,139100.0,20.3673,20.3798,20.3236,20.3361,139100.0
2008-02-06 13:00:00,32.55,32.65,32.5,32.63,166800.0,20.3361,20.3985,20.3048,20.386,166800.0
2008-02-06 13:30:00,32.63,32.63,32.55,32.58,278900.0,20.386,20.386,20.3361,20.3548,278900.0
2008-02-06 14:00:00,32.58,32.58,32.51,32.52,285800.0,20.3548,20.3548,20.3111,20.3173,285800.0
2008-02-06 14:30:00,32.53,32.66,32.51,32.65,323800.0,20.3236,20.4048,20.3111,20.3985,323800.0
2008-02-06 15:00:00,32.65,32.71,32.55,32.67,481400.0,20.3985,20.436,20.3361,20.411,481400.0
2008-02-06 15:30:00,32.67,32.68,32.45,32.56,734300.0,20.411,20.4173,20.2736,20.3423,734300.0
2008-02-07 09:30:00,32.41,32.5,32.21,32.36,530200.0,20.2486,20.3048,20.1236,20.2174,530200.0
2008-02-07 10:00:00,32.35,32.59,32.33,32.39,305400.0,20.2111,20.3611,20.1986,20.2361,305400.0
2008-02-07 10:30:00,32.39,32.41,32.18,32.18,255600.0,20.2361,20.2486,20.1049,20.1049,255600.0
2008-02-07 11:00:00,32.19,32.22,32.01,32.19,167000.0,20.1112,20.1299,19.9987,20.1112,167000.0
2008-02-07 11:30:00,32.2,32.25,32.08,32.09,169600.0,20.1174,20.1486,20.0424,20.0487,169600.0
2008-02-07 12:00:00,32.08,32.11,32.01,32.09,170200.0,20.0424,20.0612,19.9987,20.0487,170200.0
2008-02-07 12:30:00,32.09,32.24,32.08,32.18,252100.0,20.0487,20.1424,20.0424,20.1049,252100.0
2008-02-07 13:00:00,32.19,32.19,32.02,32.1,155500.0,20.1112,20.1112,20.0049,20.0549,155500.0
2008-02-07 13:30:00,32.1,32.19,32.03,32.16,195700.0,20.0549,20.1112,20.0112,20.0924,195700.0
2008-02-07 14:00:00,32.16,32.25,32.14,32.2,332300.0,20.0924,20.1486,20.0799,20.1174,332300.0
2008-02-07 14:30:00,32.19,32.2,32.0,32.03,312300.0,20.1112,20.1174,19.9924,20.0112,312300.0
2008-02-07 15:00:00,32.03,32.33,31.91,32.23,636000.0,20.0112,20.1986,19.9362,20.1361,636000.0
2008-02-07 15:30:00,32.24,32.32,32.09,32.32,558000.0,20.1424,20.1924,20.0487,20.1924,558000.0
2008-02-08 09:30:00,32.17,32.41,31.98,32.34,276800.0,20.0987,20.2486,19.98,20.2049,276800.0
2008-02-08 10:00:00,32.34,32.62,32.25,32.61,396100.0,20.2049,20.3798,20.1486,20.3736,396100.0
2008-02-08 10:30:00,32.61,32.64,32.43,32.47,180800.0,20.3736,20.3923,20.2611,20.2861,180800.0
2008-02-08 11:00:00,32.46,32.81,32.41,32.64,226200.0,20.2798,20.4985,20.2486,20.3923,226200.0
2008-02-08 11:30:00,32.66,32.69,32.5,32.52,150100.0,20.4048,20.4235,20.3048,20.3173,150100.0
2008-02-08 12:00:00,32.53,32.73,32.47,32.72,232100.0,20.3236,20.4485,20.2861,20.4423,232100.0
2008-02-08 12:30:00,32.72,32.84,32.71,32.8,238000.0,20.4423,20.5172,20.436,20.4923,238000.0
2008-02-08 13:00:00,32.81,32.87,32.69,32.86,213900.0,20.4985,20.536,20.4235,20.5297,213900.0
2008-02-08 13:30:00,32.86,32.86,32.59,32.67,226200.0,20.5297,20.5297,20.3611,20.411,226200.0
2008-02-08 14:00:00,32.68,32.85,32.57,32.69,280800.0,20.4173,20.5235,20.3486,20.4235,280800.0
2008-02-08 14:30:00,32.7,32.72,32.5,32.5,268400.0,20.4298,20.4423,20.3048,20.3048,268400.0
2008-02-08 15:00:00,32.51,32.7,32.48,32.66,371900.0,20.3111,20.4298,20.2923,20.4048,371900.0
2008-02-08 15:30:00,32.65,32.74,32.48,32.64,560500.0,20.3985,20.4548,20.2923,20.3923,560500.0
2008-02-11 09:30:00,32.72,32.72,32.23,32.3,251700.0,20.4423,20.4423,20.1361,20.1799,251700.0
2008-02-11 10:00:00,32.3,32.36,32.01,32.06,248500.0,20.1799,20.2174,19.9987,20.0299,248500.0
2008-02-11 10:30:00,32.05,32.16,32.01,32.14,190800.0,20.0237,20.0924,19.9987,20.0799,190800.0
2008-02-11 11:00:00,32.13,32.19,32.03,32.06,143700.0,20.0737,20.1112,20.0112,20.0299,143700.0
2008-02-11 11:30:00,32.06,32.08,31.91,31.94,175200.0,20.0299,20.0424,19.9362,19.955,175200.0
2008-02-11 12:00:00,31.95,32.1,31.94,32.03,189400.0,19.9612,20.0549,19.955,20.0112,189400.0
2008-02-11 12:30:00,32.03,32.25,31.98,32.14,174900.0,20.0112,20.1486,19.98,20.0799,174900.0
2008-02-11 13:00:00,32.14,32.21,32.12,32.2,135700.0,20.0799,20.1236,20.0674,20.1174,135700.0
2008-02-11 13:30:00,32.2,32.21,32.1,32.14,173800.0,20.1174,20.1236,20.0549,20.0799,173800.0
2008-02-11 14:00:00,32.14,32.2,32.1,32.13,184300.0,20.0799,20.1174,20.0549,20.0737,184300.0
2008-02-11 14:30:00,32.13,32.13,31.96,32.0,302300.0,20.0737,20.0737,19.9675,19.9924,302300.0
2008-02-11 15:00:00,32.01,32.14,31.96,32.08,260100.0,19.9987,20.0799,19.9675,20.0424,260100.0
2008-02-11 15:30:00,32.07,32.21,31.99,32.16,341700.0,20.0362,20.1236,19.9862,20.0924,341700.0
2008-02-12 09:30:00,32.25,32.6,32.25,32.47,271700.0,20.1486,20.3673,20.1486,20.2861,271700.0
2008-02-12 10:00:00,32.48,32.63,32.46,32.54,312000.0,20.2923,20.386,20.2798,20.3298,312000.0
2008-02-12 10:30:00,32.55,32.7,32.52,32.69,310000.0,20.3361,20.4298,20.3173,20.4235,310000.0
2008-02-12 11:00:00,32.69,32.86,32.57,32.82,152900.0,20.4235,20.5297,20.3486,20.5048,152900.0
2008-02-12 11:30:00,32.84,32.95,32.81,32.95,132600.0,20.5172,20.586,20.4985,20.586,132600.0
2008-02-12 12:00:00,32.94,33.0,32.86,32.98,170300.0,20.5797,20.6172,20.5297,20.6047,170300.0
2008-02-12 12:30:00,32.98,33.1,32.9,33.1,119300.0,20.6047,20.6797,20.5547,20.6797,119300.0
2008-02-12 13:00:00,33.09,33.26,33.06,33.23,150500.0,20.6734,20.7796,20.6547,20.7609,150500.0
2008-02-12 13:30:00,33.22,33.3,33.16,33.18,115800.0,20.7547,20.8046,20.7172,20.7297,115800.0
2008-02-12 14:00:00,33.19,33.23,33.1,33.12,137900.0,20.7359,20.7609,20.6797,20.6922,137900.0
2008-02-12 14:30:00,33.11,33.11,33.0,33.05,177900.0,20.6859,20.6859,20.6172,20.6484,177900.0
2008-02-12 15:00:00,33.05,33.06,32.9,33.02,270800.0,20.6484,20.6547,20.5547,20.6297,270800.0
2008-02-12 15:30:00,33.02,33.08,32.75,33.05,567100.0,20.6297,20.6672,20.461,20.6484,567100.0
2008-02-13 09:30:00,33.99,33.99,33.4,33.81,467100.0,21.2357,21.2357,20.8671,21.1233,467100.0
2008-02-13 10:00:00,33.81,33.94,33.39,33.74,342700.0,21.1233,21.2045,20.8609,21.0795,342700.0
2008-02-13 10:30:00,33.74,33.77,33.38,33.5,394800.0,21.0795,21.0983,20.8546,20.9296,394800.0
2008-02-13 11:00:00,33.48,33.89,33.43,33.89,208600.0,20.9171,21.1733,20.8859,21.1733,208600.0
2008-02-13 11:30:00,33.89,34.03,33.79,33.99,158000.0,21.1733,21.2607,21.1108,21.2357,158000.0
2008-02-13 12:00:00,33.99,34.1,33.91,33.92,176500.0,21.2357,21.3045,21.1857,21.192,176500.0
2008-02-13 12:30:00,33.93,33.93,33.67,33.68,162900.0,21.1982,21.1982,21.0358,21.0421,162900.0
2008-02-13 13:00:00,33.69,33.97,33.68,33.95,189000.0,21.0483,21.2232,21.0421,21.2107,189000.0
2008-02-13 13:30:00,33.95,34.02,33.82,33.89,111800.0,21.2107,21.2545,21.1295,21.1733,111800.0
2008-02-13 14:00:00,33.91,33.96,33.61,33.7,205000.0,21.1857,21.217,20.9983,21.0545,205000.0
2008-02-13 14:30:00,33.7,33.87,33.65,33.8,310800.0,21.0545,21.1608,21.0233,21.117,310800.0
2008-02-13 15:00:00,33.79,34.05,33.78,33.98,357400.0,21.1108,21.2732,21.1045,21.2295,357400.0
2008-02-13 15:30:00,33.97,34.14,33.93,33.98,683400.0,21.2232,21.3294,21.1982,21.2295,683400.0
2008-02-14 09:30:00,34.33,34.46,34.11,34.35,376100.0,21.4481,21.5294,21.3107,21.4606,376100.0
2008-02-14 10:00:00,34.35,34.4,34.05,34.3,334900.0,21.4606,21.4919,21.2732,21.4294,334900.0
2008-02-14 10:30:00,34.3,34.5,34.29,34.48,229300.0,21.4294,21.5544,21.4232,21.5419,229300.0
2008-02-14 11:00:00,34.48,34.5,34.32,34.43,388100.0,21.5419,21.5544,21.4419,21.5106,388100.0
2008-02-14 11:30:00,34.43,34.53,34.36,34.4,283500.0,21.5106,21.5731,21.4669,21.4919,283500.0
2008-02-14 12:00:00,34.4,34.43,34.17,34.37,208000.0,21.4919,21.5106,21.3482,21.4731,208000.0
2008-02-14 12:30:00,34.37,34.4,34.23,34.25,115900.0,21.4731,21.4919,21.3857,21.3982,115900.0
2008-02-14 13:00:00,34.26,34.28,34.05,34.15,168000.0,21.4044,21.4169,21.2732,21.3357,168000.0
2008-02-14 13:30:00,34.15,34.2,33.99,34.06,163600.0,21.3357,21.3669,21.2357,21.2795,163600.0
2008-02-14 14:00:00,34.06,34.11,34.0,34.02,151600.0,21.2795,21.3107,21.242,21.2545,151600.0
2008-02-14 14:30:00,34.02,34.06,33.83,33.96,208700.0,21.2545,21.2795,21.1358,21.217,208700.0
2008-02-14 15:00:00,33.97,34.18,33.93,34.0,394700.0,21.2232,21.3544,21.1982,21.242,394700.0
2008-02-14 15:30:00,34.0,34.0,33.84,33.84,504700.0,21.242,21.242,21.142,21.142,504700.0
2008-02-15 09:30:00,33.75,33.85,33.46,33.51,439300.0,21.0858,21.1483,20.9046,20.9358,439300.0
2008-02-15 10:00:00,33.51,33.56,33.42,33.47,195800.0,20.9358,20.9671,20.8796,20.9109,195800.0
2008-02-15 10:30:00,33.47,33.51,33.3,33.34,223500.0,20.9109,20.9358,20.8046,20.8296,223500.0
2008-02-15 11:00:00,33.33,33.35,33.18,33.3,179600.0,20.8234,20.8359,20.7297,20.8046,179600.0
2008-02-15 11:30:00,33.29,33.31,33.23,33.28,168000.0,20.7984,20.8109,20.7609,20.7921,168000.0
2008-02-15 12:00:00,33.28,33.31,33.24,33.29,251500.0,20.7921,20.8109,20.7672,20.7984,251500.0
2008-02-15 12:30:00,33.29,33.37,33.2,33.34,212300.0,20.7984,20.8484,20.7422,20.8296,212300.0
2008-02-15 13:00:00,33.35,33.57,33.33,33.54,132500.0,20.8359,20.9733,20.8234,20.9546,132500.0
2008-02-15 13:30:00,33.54,33.55,33.44,33.5,124500.0,20.9546,20.9608,20.8921,20.9296,124500.0
2008-02-15 14:00:00,33.5,33.5,33.4,33.45,135600.0,20.9296,20.9296,20.8671,20.8984,135600.0
2008-02-15 14:30:00,33.45,33.53,33.34,33.43,156600.0,20.8984,20.9483,20.8296,20.8859,156600.0
2008-02-15 15:00:00,33.42,33.54,33.4,33.48,233100.0,20.8796,20.9546,20.8671,20.9171,233100.0
2008-02-15 15:30:00,33.47,33.58,33.43,33.52,380600.0,20.9109,20.9796,20.8859,20.9421,380600.0
2008-02-19 09:30:00,33.83,34.07,33.61,33.69,230100.0,21.1358,21.2857,20.9983,21.0483,230100.0
2008-02-19 10:00:00,33.69,33.92,33.65,33.74,224500.0,21.0483,21.192,21.0233,21.0795,224500.0
2008-02-19 10:30:00,33.74,33.75,33.55,33.56,196200.0,21.0795,21.0858,20.9608,20.9671,196200.0
2008-02-19 11:00:00,33.55,33.63,33.51,33.62,153100.0,20.9608,21.0108,20.9358,21.0046,153100.0
2008-02-19 11:30:00,33.63,33.74,33.6,33.73,99400.0,21.0108,21.0795,20.9921,21.0733,99400.0
2008-02-19 12:00:00,33.73,33.82,33.68,33.79,120100.0,21.0733,21.1295,21.0421,21.1108,120100.0
2008-02-19 12:30:00,33.79,33.79,33.69,33.7,101300.0,21.1108,21.1108,21.0483,21.0545,101300.0
2008-02-19 13:00:00,33.7,33.93,33.69,33.92,131800.0,21.0545,21.1982,21.0483,21.192,131800.0
2008-02-19 13:30:00,33.91,34.0,33.85,33.9,200900.0,21.1857,21.242,21.1483,21.1795,200900.0
2008-02-19 14:00:00,33.9,34.14,33.89,34.08,214500.0,21.1795,21.3294,21.1733,21.292,214500.0
2008-02-19 14:30:00,34.09,34.09,33.77,33.78,196800.0,21.2982,21.2982,21.0983,21.1045,196800.0
2008-02-19 15:00:00,33.76,33.83,33.69,33.78,227500.0,21.092,21.1358,21.0483,21.1045,227500.0
2008-02-19 15:30:00,33.77,33.92,33.66,33.8,314400.0,21.0983,21.192,21.0296,21.117,314400.0
2008-02-20 09:30:00,33.6,33.64,33.35,33.42,145700.0,20.9921,21.0171,20.8359,20.8796,145700.0
2008-02-20 10:00:00,33.42,33.66,33.35,33.66,152500.0,20.8796,21.0296,20.8359,21.0296,152500.0
2008-02-20 10:30:00,33.65,33.67,33.38,33.38,146600.0,21.0233,21.0358,20.8546,20.8546,146600.0
2008-02-20 11:00:00,33.4,33.49,33.36,33.38,158100.0,20.8671,20.9233,20.8421,20.8546,158100.0
2008-02-20 11:30:00,33.38,33.48,33.35,33.41,137500.0,20.8546,20.9171,20.8359,20.8734,137500.0
2008-02-20 12:00:00,33.4,33.73,33.4,33.55,156000.0,20.8671,21.0733,20.8671,20.9608,156000.0
2008-02-20 12:30:00,33.55,33.69,33.55,33.61,82000.0,20.9608,21.0483,20.9608,20.9983,82000.0
2008-02-20 13:00:00,33.59,33.82,33.59,33.63,118900.0,20.9858,21.1295,20.9858,21.0108,118900.0
2008-02-20 13:30:00,33.62,33.83,33.57,33.73,106900.0,21.0046,21.1358,20.9733,21.0733,106900.0
2008-02-20 14:00:00,33.74,33.89,33.59,33.71,231500.0,21.0795,21.1733,20.9858,21.0608,231500.0
2008-02-20 14:30:00,33.7,34.01,33.66,33.94,163100.0,21.0545,21.2482,21.0296,21.2045,163100.0
2008-02-20 15:00:00,33.94,34.0,33.87,33.87,150700.0,21.2045,21.242,21.1608,21.1608,150700.0
2008-02-20 15:30:00,33.87,33.93,33.8,33.92,273700.0,21.1608,21.1982,21.117,21.192,273700.0
2008-02-21 09:30:00,34.08,34.08,33.89,33.94,150800.0,21.292,21.292,21.1733,21.2045,150800.0
2008-02-21 10:00:00,33.96,33.96,33.75,33.83,299500.0,21.217,21.217,21.0858,21.1358,299500.0
2008-02-21 10:30:00,33.85,33.85,33.59,33.59,155500.0,21.1483,21.1483,20.9858,20.9858,155500.0
2008-02-21 11:00:00,33.59,33.7,33.56,33.59,138700.0,20.9858,21.0545,20.9671,20.9858,138700.0
2008-02-21 11:30:00,33.59,33.65,33.59,33.64,96200.0,20.9858,21.0233,20.9858,21.0171,96200.0
2008-02-21 12:00:00,33.64,33.67,33.54,33.61,119400.0,21.0171,21.0358,20.9546,20.9983,119400.0
2008-02-21 12:30:00,33.61,33.74,33.57,33.7,150600.0,20.9983,21.0795,20.9733,21.0545,150600.0
2008-02-21 13:00:00,33.7,33.71,33.53,33.55,114800.0,21.0545,21.0608,20.9483,20.9608,114800.0
2008-02-21 13:30:00,33.55,33.63,33.5,33.62,100500.0,20.9608,21.0108,20.9296,21.0046,100500.0
2008-02-21 14:00:00,33.62,33.67,33.54,33.65,148000.0,21.0046,21.0358,20.9546,21.0233,148000.0
2008-02-21 14:30:00,33.65,33.67,33.49,33.51,143400.0,21.0233,21.0358,20.9233,20.9358,143400.0
2008-02-21 15:00:00,33.52,33.6,33.43,33.47,407300.0,20.9421,20.9921,20.8859,20.9109,407300.0
2008-02-21 15:30:00,33.47,33.53,33.33,33.4,397900.0,20.9109,20.9483,20.8234,20.8671,397900.0
2008-02-22 09:30:00,33.5,33.66,33.25,33.41,187000.0,20.9296,21.0296,20.7734,20.8734,187000.0
2008-02-22 10:00:00,33.42,33.45,33.2,33.22,134800.0,20.8796,20.8984,20.7422,20.7547,134800.0
2008-02-22 10:30:00,33.22,33.35,33.09,33.33,125500.0,20.7547,20.8359,20.6734,20.8234,125500.0
2008-02-22 11:00:00,33.33,33.4,33.3,33.34,84200.0,20.8234,20.8671,20.8046,20.8296,84200.0
2008-02-22 11:30:00,33.35,33.44,33.35,33.4,96700.0,20.8359,20.8921,20.8359,20.8671,96700.0
2008-02-22 12:00:00,33.4,33.4,33.34,33.37,127400.0,20.8671,20.8671,20.8296,20.8484,127400.0
2008-02-22 12:30:00,33.36,33.48,33.34,33.41,90700.0,20.8421,20.9171,20.8296,20.8734,90700.0
2008-02-22 13:00:00,33.4,33.5,33.33,33.39,96700.0,20.8671,20.9296,20.8234,20.8609,96700.0
2008-02-22 13:30:00,33.4,33.41,33.29,33.3,102900.0,20.8671,20.8734,20.7984,20.8046,102900.0
2008-02-22 14:00:00,33.3,33.37,33.21,33.33,145800.0,20.8046,20.8484,20.7484,20.8234,145800.0
2008-02-22 14:30:00,33.33,33.44,33.29,33.35,144400.0,20.8234,20.8921,20.7984,20.8359,144400.0
2008-02-22 15:00:00,33.35,33.43,33.22,33.42,202900.0,20.8359,20.8859,20.7547,20.8796,202900.0
2008-02-22 15:30:00,33.43,33.92,33.41,33.92,521800.0,20.8859,21.192,20.8734,21.192,521800.0
2008-02-25 09:30:00,33.96,34.09,33.61,33.72,317000.0,21.217,21.2982,20.9983,21.067,317000.0
2008-02-25 10:00:00,33.73,34.09,33.7,34.06,291400.0,21.0733,21.2982,21.0545,21.2795,291400.0
2008-02-25 10:30:00,34.05,34.07,33.9,34.03,196500.0,21.2732,21.2857,21.1795,21.2607,196500.0
2008-02-25 11:00:00,34.02,34.03,33.88,33.88,165500.0,21.2545,21.2607,21.167,21.167,165500.0
2008-02-25 11:30:00,33.88,33.96,33.73,33.76,136500.0,21.167,21.217,21.0733,21.092,136500.0
2008-02-25 12:00:00,33.77,33.87,33.71,33.85,164200.0,21.0983,21.1608,21.0608,21.1483,164200.0
2008-02-25 12:30:00,33.86,33.96,33.8,33.92,177000.0,21.1545,21.217,21.117,21.192,177000.0
2008-02-25 13:00:00,33.93,33.97,33.86,33.89,208100.0,21.1982,21.2232,21.1545,21.1733,208100.0
2008-02-25 13:30:00,33.89,34.03,33.82,33.99,175200.0,21.1733,21.2607,21.1295,21.2357,175200.0
2008-02-25 14:00:00,33.98,34.09,33.8,34.06,425300.0,21.2295,21.2982,21.117,21.2795,425300.0
2008-02-25 14:30:00,34.05,34.12,33.82,33.99,701900.0,21.2732,21.3169,21.1295,21.2357,701900.0
2008-02-25 15:00:00,33.99,34.14,33.94,34.1,376400.0,21.2357,21.3294,21.2045,21.3045,376400.0
2008-02-25 15:30:00,34.11,34.3,34.05,34.22,529800.0,21.3107,21.4294,21.2732,21.3794,529800.0
2008-02-26 09:30:00,34.15,34.29,34.07,34.23,148500.0,21.3357,21.4232,21.2857,21.3857,148500.0
2008-02-26 10:00:00,34.22,34.39,34.12,34.17,226100.0,21.3794,21.4856,21.3169,21.3482,226100.0
2008-02-26 10:30:00,34.17,34.36,34.13,34.29,169300.0,21.3482,21.4669,21.3232,21.4232,169300.0
2008-02-26 11:00:00,34.3,34.38,34.22,34.31,197800.0,21.4294,21.4794,21.3794,21.4357,197800.0
2008-02-26 11:30:00,34.31,34.39,34.28,34.37,189900.0,21.4357,21.4856,21.4169,21.4731,189900.0
2008-02-26 12:00:00,34.38,34.63,34.37,34.58,151600.0,21.4794,21.6356,21.4731,21.6043,151600.0
2008-02-26 12:30:00,34.59,34.64,34.55,34.64,154700.0,21.6106,21.6418,21.5856,21.6418,154700.0
2008-02-26 13:00:00,34.63,34.64,34.42,34.43,222900.0,21.6356,21.6418,21.5044,21.5106,222900.0
2008-02-26 13:30:00,34.43,34.59,34.38,34.5,187900.0,21.5106,21.6106,21.4794,21.5544,187900.0
2008-02-26 14:00:00,34.5,34.55,34.46,34.5,177900.0,21.5544,21.5856,21.5294,21.5544,177900.0
2008-02-26 14:30:00,34.5,34.64,34.5,34.6,173700.0,21.5544,21.6418,21.5544,21.6168,173700.0
2008-02-26 15:00:00,34.6,34.61,34.36,34.5,284800.0,21.6168,21.6231,21.4669,21.5544,284800.0
2008-02-26 15:30:00,34.5,34.51,34.34,34.48,704900.0,21.5544,21.5606,21.4544,21.5419,704900.0
2008-02-27 09:30:00,34.45,34.45,34.1,34.15,183500.0,21.5231,21.5231,21.3045,21.3357,183500.0
2008-02-27 10:00:00,34.14,34.29,34.04,34.16,255600.0,21.3294,21.4232,21.267,21.3419,255600.0
2008-02-27 10:30:00,34.16,34.51,34.13,34.38,295100.0,21.3419,21.5606,21.3232,21.4794,295100.0
2008-02-27 11:00:00,34.39,34.59,34.34,34.51,312300.0,21.4856,21.6106,21.4544,21.5606,312300.0
2008-02-27 11:30:00,34.52,34.54,34.36,34.46,231300.0,21.5669,21.5793,21.4669,21.5294,231300.0
2008-02-27 12:00:00,34.45,34.49,34.36,34.4,132100.0,21.5231,21.5481,21.4669,21.4919,132100.0
2008-02-27 12:30:00,34.39,34.48,34.27,34.31,339100.0,21.4856,21.5419,21.4107,21.4357,339100.0
2008-02-27 13:00:00,34.31,34.31,34.16,34.21,252400.0,21.4357,21.4357,21.3419,21.3732,252400.0
2008-02-27 13:30:00,34.2,34.28,34.1,34.11,288400.0,21.3669,21.4169,21.3045,21.3107,288400.0
2008-02-27 14:00:00,34.11,34.13,34.0,34.01,253600.0,21.3107,21.3232,21.242,21.2482,253600.0
2008-02-27 14:30:00,34.0,34.17,34.0,34.17,202800.0,21.242,21.3482,21.242,21.3482,202800.0
2008-02-27 15:00:00,34.17,34.26,34.04,34.11,417600.0,21.3482,21.4044,21.267,21.3107,417600.0
2008-02-27 15:30:00,34.11,34.13,33.93,34.04,659600.0,21.3107,21.3232,21.1982,21.267,659600.0
2008-02-28 09:30:00,33.85,34.01,33.75,33.99,347100.0,21.1483,21.2482,21.0858,21.2357,347100.0
2008-02-28 10:00:00,34.0,34.0,33.88,33.97,360800.0,21.242,21.242,21.167,21.2232,360800.0
2008-02-28 10:30:00,33.97,33.98,33.88,33.89,193300.0,21.2232,21.2295,21.167,21.1733,193300.0
2008-02-28 11:00:00,33.88,33.9,33.67,33.88,259600.0,21.167,21.1795,21.0358,21.167,259600.0
2008-02-28 11:30:00,33.86,33.92,33.8,33.89,225200.0,21.1545,21.192,21.117,21.1733,225200.0
2008-02-28 12:00:00,33.89,33.98,33.82,33.94,161000.0,21.1733,21.2295,21.1295,21.2045,161000.0
2008-02-28 12:30:00,33.95,33.98,33.89,33.89,143700.0,21.2107,21.2295,21.1733,21.1733,143700.0
2008-02-28 13:00:00,33.89,33.98,33.85,33.88,170300.0,21.1733,21.2295,21.1483,21.167,170300.0
2008-02-28 13:30:00,33.87,33.89,33.82,33.85,129500.0,21.1608,21.1733,21.1295,21.1483,129500.0
2008-02-28 14:00:00,33.86,33.98,33.8,33.95,196000.0,21.1545,21.2295,21.117,21.2107,196000.0
2008-02-28 14:30:00,33.95,33.98,33.89,33.96,315500.0,21.2107,21.2295,21.1733,21.217,315500.0
2008-02-28 15:00:00,33.96,33.98,33.84,33.85,248400.0,21.217,21.2295,21.142,21.1483,248400.0
2008-02-28 15:30:00,33.85,33.9,33.77,33.82,412400.0,21.1483,21.1795,21.0983,21.1295,412400.0
2008-02-29 09:30:00,33.73,33.73,33.3,33.41,223200.0,21.0733,21.0733,20.8046,20.8734,223200.0
2008-02-29 10:00:00,33.4,33.4,33.14,33.2,236200.0,20.8671,20.8671,20.7047,20.7422,236200.0
2008-02-29 10:30:00,33.2,33.38,33.12,33.29,164300.0,20.7422,20.8546,20.6922,20.7984,164300.0
2008-02-29 11:00:00,33.28,33.3,33.12,33.22,120200.0,20.7921,20.8046,20.6922,20.7547,120200.0
2008-02-29 11:30:00,33.21,33.31,33.14,33.18,105700.0,20.7484,20.8109,20.7047,20.7297,105700.0
2008-02-29 12:00:00,33.17,33.33,33.13,33.33,114900.0,20.7234,20.8234,20.6984,20.8234,114900.0
2008-02-29 12:30:00,33.32,33.33,33.21,33.27,119500.0,20.8171,20.8234,20.7484,20.7859,119500.0
2008-02-29 13:00:00,33.27,33.32,33.19,33.25,163600.0,20.7859,20.8171,20.7359,20.7734,163600.0
2008-02-29 13:30:00,33.26,33.27,33.05,33.05,173700.0,20.7796,20.7859,20.6484,20.6484,173700.0
2008-02-29 14:00:00,33.05,33.15,33.01,33.06,183400.0,20.6484,20.7109,20.6235,20.6547,183400.0
2008-02-29 14:30:00,33.07,33.07,32.96,32.98,202700.0,20.6609,20.6609,20.5922,20.6047,202700.0
2008-02-29 15:00:00,32.98,33.08,32.9,33.02,263000.0,20.6047,20.6672,20.5547,20.6297,263000.0
2008-02-29 15:30:00,33.02,33.03,32.75,32.89,559100.0,20.6297,20.636,20.461,20.5485,559100.0
2008-03-03 09:30:00,32.85,32.89,32.64,32.78,189800.0,20.5235,20.5485,20.3923,20.4798,189800.0
2008-03-03 10:00:00,32.79,33.2,32.78,33.16,188400.0,20.486,20.7422,20.4798,20.7172,188400.0
2008-03-03 10:30:00,33.16,33.17,32.83,32.93,197400.0,20.7172,20.7234,20.511,20.5735,197400.0
2008-03-03 11:00:00,32.92,32.99,32.84,32.92,176100.0,20.5672,20.611,20.5172,20.5672,176100.0
2008-03-03 11:30:00,32.91,33.03,32.85,32.98,187700.0,20.561,20.636,20.5235,20.6047,187700.0
2008-03-03 12:00:00,32.99,33.17,32.95,33.13,204200.0,20.611,20.7234,20.586,20.6984,204200.0
2008-03-03 12:30:00,33.13,33.18,32.88,32.94,192300.0,20.6984,20.7297,20.5422,20.5797,192300.0
2008-03-03 13:00:00,32.94,33.02,32.9,32.99,156200.0,20.5797,20.6297,20.5547,20.611,156200.0
2008-03-03 13:30:00,32.99,33.13,32.9,33.0,210500.0,20.611,20.6984,20.5547,20.6172,210500.0
2008-03-03 14:00:00,33.0,33.0,32.86,32.92,199600.0,20.6172,20.6172,20.5297,20.5672,199600.0
2008-03-03 14:30:00,32.93,32.98,32.77,32.81,287800.0,20.5735,20.6047,20.4735,20.4985,287800.0
2008-03-03 15:00:00,32.81,33.06,32.8,33.0,219400.0,20.4985,20.6547,20.4923,20.6172,219400.0
2008-03-03 15:30:00,33.0,33.16,32.96,33.15,319900.0,20.6172,20.7172,20.5922,20.7109,319900.0
2008-03-04 09:30:00,32.87,33.12,32.77,33.12,181400.0,20.536,20.6922,20.4735,20.6922,181400.0
2008-03-04 10:00:00,33.12,33.27,33.03,33.23,148100.0,20.6922,20.7859,20.636,20.7609,148100.0
2008-03-04 10:30:00,33.22,33.22,33.08,33.12,135100.0,20.7547,20.7547,20.6672,20.6922,135100.0
2008-03-04 11:00:00,33.11,33.14,32.96,33.02,160800.0,20.6859,20.7047,20.5922,20.6297,160800.0
2008-03-04 11:30:00,33.0,33.01,32.89,32.89,153200.0,20.6172,20.6235,20.5485,20.5485,153200.0
2008-03-04 12:00:00,32.89,33.06,32.88,33.05,109900.0,20.5485,20.6547,20.5422,20.6484,109900.0
2008-03-04 12:30:00,33.05,33.07,32.94,32.96,121000.0,20.6484,20.6609,20.5797,20.5922,121000.0
2008-03-04 13:00:00,32.96,33.05,32.88,33.02,138100.0,20.5922,20.6484,20.5422,20.6297,138100.0
2008-03-04 13:30:00,33.01,33.06,32.87,32.97,187700.0,20.6235,20.6547,20.536,20.5985,187700.0
2008-03-04 14:00:00,32.97,32.97,32.81,32.91,171900.0,20.5985,20.5985,20.4985,20.561,171900.0
2008-03-04 14:30:00,32.91,33.05,32.87,32.93,210700.0,20.561,20.6484,20.536,20.5735,210700.0
2008-03-04 15:00:00,32.94,33.21,32.89,33.0,484800.0,20.5797,20.7484,20.5485,20.6172,484800.0
2008-03-04 15:30:00,32.99,33.15,32.93,33.03,580600.0,20.611,20.7109,20.5735,20.636,580600.0
2008-03-05 09:30:00,32.95,33.33,32.95,33.32,162900.0,20.586,20.8234,20.586,20.8171,162900.0
2008-03-05 10:00:00,33.33,33.63,33.33,33.51,178300.0,20.8234,21.0108,20.8234,20.9358,178300.0
2008-03-05 10:30:00,33.51,33.64,33.45,33.56,253500.0,20.9358,21.0171,20.8984,20.9671,253500.0
2008-03-05 11:00:00,33.57,33.73,33.55,33.64,199100.0,20.9733,21.0733,20.9608,21.0171,199100.0
2008-03-05 11:30:00,33.64,33.69,33.56,33.67,149000.0,21.0171,21.0483,20.9671,21.0358,149000.0
2008-03-05 12:00:00,33.68,33.79,33.55,33.58,248100.0,21.0421,21.1108,20.9608,20.9796,248100.0
2008-03-05 12:30:00,33.58,33.71,33.52,33.71,273100.0,20.9796,21.0608,20.9421,21.0608,273100.0
2008-03-05 13:00:00,33.71,33.85,33.66,33.8,450500.0,21.0608,21.1483,21.0296,21.117,450500.0
2008-03-05 13:30:00,33.81,33.81,33.46,33.51,387300.0,21.1233,21.1233,20.9046,20.9358,387300.0
2008-03-05 14:00:00,33.52,33.66,33.47,33.61,236900.0,20.9421,21.0296,20.9109,20.9983,236900.0
2008-03-05 14:30:00,33.61,33.78,33.6,33.75,244300.0,20.9983,21.1045,20.9921,21.0858,244300.0
2008-03-05 15:00:00,33.75,33.8,33.63,33.77,337800.0,21.0858,21.117,21.0108,21.0983,337800.0
2008-03-05 15:30:00,33.77,33.84,33.71,33.83,683400.0,21.0983,21.142,21.0608,21.1358,683400.0
2008-03-06 09:30:00,33.59,33.7,33.29,33.35,298700.0,21.1595,21.2288,20.9705,21.0083,298700.0
2008-03-06 10:00:00,33.34,33.35,33.13,33.3,275900.0,21.002,21.0083,20.8697,20.9768,275900.0
2008-03-06 10:30:00,33.3,33.41,33.27,33.28,232900.0,20.9768,21.0461,20.9579,20.9642,232900.0
2008-03-06 11:00:00,33.28,33.31,32.99,33.1,278600.0,20.9642,20.9831,20.7815,20.8508,278600.0
2008-03-06 11:30:00,33.1,33.15,33.01,33.1,182300.0,20.8508,20.8823,20.7941,20.8508,182300.0
2008-03-06 12:00:00,33.11,33.14,33.01,33.09,126200.0,20.8571,20.876,20.7941,20.8445,126200.0
2008-03-06 12:30:00,33.09,33.16,32.98,32.98,179800.0,20.8445,20.8886,20.7752,20.7752,179800.0
2008-03-06 13:00:00,32.99,33.1,32.96,32.98,176500.0,20.7815,20.8508,20.7626,20.7752,176500.0
2008-03-06 13:30:00,32.98,33.01,32.91,32.91,223500.0,20.7752,20.7941,20.7311,20.7311,223500.0
2008-03-06 14:00:00,32.91,32.96,32.77,32.79,345400.0,20.7311,20.7626,20.6429,20.6555,345400.0
2008-03-06 14:30:00,32.8,32.82,32.74,32.79,373000.0,20.6618,20.6744,20.624,20.6555,373000.0
2008-03-06 15:00:00,32.79,32.81,32.67,32.71,485800.0,20.6555,20.6681,20.5799,20.6051,485800.0
2008-03-06 15:30:00,32.7,32.73,32.55,32.59,770400.0,20.5988,20.6177,20.5043,20.5295,770400.0
2008-03-07 09:30:00,32.44,32.74,32.25,32.71,406400.0,20.435,20.624,20.3154,20.6051,406400.0
2008-03-07 10:00:00,32.7,32.89,32.6,32.75,233500.0,20.5988,20.7185,20.5358,20.6303,233500.0
2008-03-07 10:30:00,32.75,32.83,32.7,32.74,287000.0,20.6303,20.6807,20.5988,20.624,287000.0
2008-03-07 11:00:00,32.73,32.73,32.51,32.52,196700.0,20.6177,20.6177,20.4791,20.4854,196700.0
2008-03-07 11:30:00,32.51,32.6,32.47,32.5,215300.0,20.4791,20.5358,20.4539,20.4728,215300.0
2008-03-07 12:00:00,32.49,32.51,32.37,32.44,233000.0,20.4665,20.4791,20.391,20.435,233000.0
2008-03-07 12:30:00,32.44,32.55,32.36,32.53,334000.0,20.435,20.5043,20.3847,20.4917,334000.0
2008-03-07 13:00:00,32.53,32.54,32.46,32.54,200300.0,20.4917,20.498,20.4476,20.498,200300.0
2008-03-07 13:30:00,32.54,32.55,32.43,32.49,197600.0,20.498,20.5043,20.4287,20.4665,197600.0
2008-03-07 14:00:00,32.47,32.56,32.43,32.51,313400.0,20.4539,20.5106,20.4287,20.4791,313400.0
2008-03-07 14:30:00,32.5,32.69,32.45,32.68,289500.0,20.4728,20.5925,20.4413,20.5862,289500.0
2008-03-07 15:00:00,32.68,32.84,32.55,32.71,405400.0,20.5862,20.687,20.5043,20.6051,405400.0
2008-03-07 15:30:00,32.73,32.76,32.51,32.55,543700.0,20.6177,20.6366,20.4791,20.5043,543700.0
2008-03-10 09:30:00,32.49,32.78,32.49,32.64,194000.0,20.4665,20.6492,20.4665,20.561,194000.0
2008-03-10 10:00:00,32.64,32.74,32.5,32.69,266400.0,20.561,20.624,20.4728,20.5925,266400.0
2008-03-10 10:30:00,32.69,32.82,32.66,32.78,222400.0,20.5925,20.6744,20.5736,20.6492,222400.0
2008-03-10 11:00:00,32.78,32.9,32.75,32.76,219900.0,20.6492,20.7248,20.6303,20.6366,219900.0
2008-03-10 11:30:00,32.77,32.79,32.65,32.7,210500.0,20.6429,20.6555,20.5673,20.5988,210500.0
2008-03-10 12:00:00,32.69,32.8,32.58,32.61,244800.0,20.5925,20.6618,20.5232,20.5421,244800.0
2008-03-10 12:30:00,32.61,32.8,32.58,32.72,159900.0,20.5421,20.6618,20.5232,20.6114,159900.0
2008-03-10 13:00:00,32.72,32.77,32.61,32.7,413300.0,20.6114,20.6429,20.5421,20.5988,413300.0
2008-03-10 13:30:00,32.7,32.76,32.63,32.65,187100.0,20.5988,20.6366,20.5547,20.5673,187100.0
2008-03-10 14:00:00,32.65,32.74,32.62,32.68,348600.0,20.5673,20.624,20.5484,20.5862,348600.0
2008-03-10 14:30:00,32.69,32.85,32.64,32.68,200800.0,20.5925,20.6933,20.561,20.5862,200800.0
2008-03-10 15:00:00,32.68,32.77,32.61,32.72,487300.0,20.5862,20.6429,20.5421,20.6114,487300.0
2008-03-10 15:30:00,32.72,32.76,32.5,32.64,723400.0,20.6114,20.6366,20.4728,20.561,723400.0
2008-03-11 09:30:00,33.25,33.86,32.83,32.83,237100.0,20.9453,21.3296,20.6807,20.6807,237100.0
2008-03-11 10:00:00,32.83,33.24,32.83,33.18,277700.0,20.6807,20.939,20.6807,20.9012,277700.0
2008-03-11 10:30:00,33.19,33.19,32.94,33.03,152300.0,20.9075,20.9075,20.75,20.8067,152300.0
2008-03-11 11:00:00,33.04,33.12,32.96,33.1,244800.0,20.813,20.8634,20.7626,20.8508,244800.0
2008-03-11 11:30:00,33.1,33.14,32.94,33.0,296500.0,20.8508,20.876,20.75,20.7878,296500.0
2008-03-11 12:00:00,33.0,33.09,32.95,33.08,264600.0,20.7878,20.8445,20.7563,20.8382,264600.0
2008-03-11 12:30:00,33.08,33.15,33.02,33.07,346800.0,20.8382,20.8823,20.8004,20.8319,346800.0
2008-03-11 13:00:00,33.07,33.11,32.97,33.07,311000.0,20.8319,20.8571,20.7689,20.8319,311000.0
2008-03-11 13:30:00,33.08,33.12,32.98,33.03,177100.0,20.8382,20.8634,20.7752,20.8067,177100.0
2008-03-11 14:00:00,33.04,33.14,33.0,33.01,180800.0,20.813,20.876,20.7878,20.7941,180800.0
2008-03-11 14:30:00,33.01,33.25,33.0,33.16,195800.0,20.7941,20.9453,20.7878,20.8886,195800.0
2008-03-11 15:00:00,33.17,33.38,32.99,33.38,234300.0,20.8949,21.0272,20.7815,21.0272,234300.0
2008-03-11 15:30:00,33.37,33.49,33.26,33.44,563800.0,21.0209,21.0965,20.9516,21.065,563800.0
2008-03-12 09:30:00,33.6,33.99,33.58,33.71,410200.0,21.1658,21.4114,21.1532,21.2351,410200.0
2008-03-12 10:00:00,33.71,33.78,33.61,33.74,234800.0,21.2351,21.2792,21.1721,21.254,234800.0
2008-03-12 10:30:00,33.75,33.95,33.74,33.94,223400.0,21.2603,21.3862,21.254,21.3799,223400.0
2008-03-12 11:00:00,33.93,34.0,33.86,33.87,214800.0,21.3736,21.4177,21.3296,21.3359,214800.0
2008-03-12 11:30:00,33.86,33.87,33.72,33.82,194600.0,21.3296,21.3359,21.2414,21.3044,194600.0
2008-03-12 12:00:00,33.81,33.83,33.67,33.68,186900.0,21.2981,21.3107,21.2099,21.2162,186900.0
2008-03-12 12:30:00,33.7,33.82,33.67,33.79,225900.0,21.2288,21.3044,21.2099,21.2855,225900.0
2008-03-12 13:00:00,33.8,33.84,33.69,33.8,173700.0,21.2918,21.317,21.2225,21.2918,173700.0
2008-03-12 13:30:00,33.79,33.79,33.62,33.67,190400.0,21.2855,21.2855,21.1784,21.2099,190400.0
2008-03-12 14:00:00,33.68,33.76,33.63,33.7,290100.0,21.2162,21.2666,21.1847,21.2288,290100.0
2008-03-12 14:30:00,33.7,33.76,33.68,33.69,220200.0,21.2288,21.2666,21.2162,21.2225,220200.0
2008-03-12 15:00:00,33.69,33.75,33.63,33.68,330200.0,21.2225,21.2603,21.1847,21.2162,330200.0
2008-03-12 15:30:00,33.68,33.72,33.51,33.67,706700.0,21.2162,21.2414,21.1091,21.2099,706700.0
2008-03-13 09:30:00,33.6,33.63,33.25,33.36,201700.0,21.1658,21.1847,20.9453,21.0146,201700.0
2008-03-13 10:00:00,33.36,33.45,33.17,33.29,238400.0,21.0146,21.0713,20.8949,20.9705,238400.0
2008-03-13 10:30:00,33.28,33.37,33.17,33.28,234400.0,20.9642,21.0209,20.8949,20.9642,234400.0
2008-03-13 11:00:00,33.28,33.61,33.22,33.56,322200.0,20.9642,21.1721,20.9264,21.1406,322200.0
2008-03-13 11:30:00,33.56,33.57,33.27,33.34,303400.0,21.1406,21.1469,20.9579,21.002,303400.0
2008-03-13 12:00:00,33.34,33.42,33.18,33.24,386800.0,21.002,21.0524,20.9012,20.939,386800.0
2008-03-13 12:30:00,33.25,33.28,33.06,33.2,213500.0,20.9453,20.9642,20.8256,20.9138,213500.0
2008-03-13 13:00:00,33.2,33.37,33.13,33.35,309800.0,20.9138,21.0209,20.8697,21.0083,309800.0
2008-03-13 13:30:00,33.35,33.5,33.26,33.44,269000.0,21.0083,21.1028,20.9516,21.065,269000.0
2008-03-13 14:00:00,33.43,33.55,33.38,33.52,274000.0,21.0587,21.1343,21.0272,21.1154,274000.0
2008-03-13 14:30:00,33.52,33.53,33.34,33.51,369300.0,21.1154,21.1217,21.002,21.1091,369300.0
2008-03-13 15:00:00,33.51,33.56,33.38,33.39,405100.0,21.1091,21.1406,21.0272,21.0335,405100.0
2008-03-13 15:30:00,33.39,33.52,33.35,33.42,863300.0,21.0335,21.1154,21.0083,21.0524,863300.0
2008-03-14 09:30:00,33.62,33.82,32.95,32.96,215800.0,21.1784,21.3044,20.7563,20.7626,215800.0
2008-03-14 10:00:00,32.96,33.15,32.37,32.43,883500.0,20.7626,20.8823,20.391,20.4287,883500.0
2008-03-14 10:30:00,32.42,32.76,32.3,32.61,543100.0,20.4224,20.6366,20.3469,20.5421,543100.0
2008-03-14 11:00:00,32.61,32.61,32.25,32.39,491300.0,20.5421,20.5421,20.3154,20.4036,491300.0
2008-03-14 11:30:00,32.39,32.68,32.25,32.3,296500.0,20.4036,20.5862,20.3154,20.3469,296500.0
2008-03-14 12:00:00,32.29,32.42,32.27,32.36,268700.0,20.3406,20.4224,20.328,20.3847,268700.0
2008-03-14 12:30:00,32.35,32.42,32.16,32.31,264100.0,20.3784,20.4224,20.2587,20.3532,264100.0
2008-03-14 13:00:00,32.32,32.34,32.13,32.23,234800.0,20.3595,20.3721,20.2398,20.3028,234800.0
2008-03-14 13:30:00,32.22,32.42,32.19,32.29,406500.0,20.2965,20.4224,20.2776,20.3406,406500.0
2008-03-14 14:00:00,32.28,32.43,32.16,32.18,255900.0,20.3343,20.4287,20.2587,20.2713,255900.0
2008-03-14 14:30:00,32.17,32.25,31.94,32.17,645000.0,20.265,20.3154,20.1201,20.265,645000.0
2008-03-14 15:00:00,32.17,32.84,32.16,32.76,745100.0,20.265,20.687,20.2587,20.6366,745100.0
2008-03-14 15:30:00,32.76,32.79,32.31,32.49,769100.0,20.6366,20.6555,20.3532,20.4665,769100.0
2008-03-17 09:30:00,32.14,32.87,31.89,32.64,383700.0,20.2461,20.7059,20.0886,20.561,383700.0
2008-03-17 10:00:00,32.64,33.04,32.61,32.79,288800.0,20.561,20.813,20.5421,20.6555,288800.0
2008-03-17 10:30:00,32.79,33.07,32.65,32.86,250500.0,20.6555,20.8319,20.5673,20.6996,250500.0
2008-03-17 11:00:00,32.88,32.92,32.59,32.71,223900.0,20.7122,20.7374,20.5295,20.6051,223900.0
2008-03-17 11:30:00,32.7,32.9,32.64,32.65,250200.0,20.5988,20.7248,20.561,20.5673,250200.0
2008-03-17 12:00:00,32.64,32.81,32.53,32.61,242900.0,20.561,20.6681,20.4917,20.5421,242900.0
2008-03-17 12:30:00,32.61,32.86,32.6,32.83,221500.0,20.5421,20.6996,20.5358,20.6807,221500.0
2008-03-17 13:00:00,32.84,32.9,32.68,32.88,210500.0,20.687,20.7248,20.5862,20.7122,210500.0
2008-03-17 13:30:00,32.87,33.08,32.85,33.0,288200.0,20.7059,20.8382,20.6933,20.7878,288200.0
2008-03-17 14:00:00,33.0,33.15,32.93,32.94,388700.0,20.7878,20.8823,20.7437,20.75,388700.0
2008-03-17 14:30:00,32.94,33.21,32.91,33.07,371700.0,20.75,20.9201,20.7311,20.8319,371700.0
2008-03-17 15:00:00,33.08,33.34,33.05,33.16,529500.0,20.8382,21.002,20.8193,20.8886,529500.0
2008-03-17 15:30:00,33.15,33.39,33.02,33.02,840000.0,20.8823,21.0335,20.8004,20.8004,840000.0
2008-03-18 09:30:00,33.62,33.88,33.31,33.7,467200.0,21.1784,21.3422,20.9831,21.2288,467200.0
2008-03-18 10:00:00,33.7,33.77,33.62,33.7,352700.0,21.2288,21.2729,21.1784,21.2288,352700.0
2008-03-18 10:30:00,33.69,34.03,33.65,34.0,412900.0,21.2225,21.4366,21.1973,21.4177,412900.0
2008-03-18 11:00:00,34.0,34.05,33.85,33.85,239100.0,21.4177,21.4492,21.3233,21.3233,239100.0
2008-03-18 11:30:00,33.85,33.89,33.76,33.89,250000.0,21.3233,21.3485,21.2666,21.3485,250000.0
2008-03-18 12:00:00,33.89,33.9,33.73,33.79,254000.0,21.3485,21.3548,21.2477,21.2855,254000.0
2008-03-18 12:30:00,33.78,33.84,33.69,33.71,253300.0,21.2792,21.317,21.2225,21.2351,253300.0
2008-03-18 13:00:00,33.7,33.74,33.62,33.72,285900.0,21.2288,21.254,21.1784,21.2414,285900.0
2008-03-18 13:30:00,33.72,33.82,33.69,33.76,203300.0,21.2414,21.3044,21.2225,21.2666,203300.0
2008-03-18 14:00:00,33.75,33.98,33.46,33.75,672600.0,21.2603,21.4051,21.0776,21.2603,672600.0
2008-03-18 14:30:00,33.73,34.13,33.62,34.07,775700.0,21.2477,21.4996,21.1784,21.4618,775700.0
2008-03-18 15:00:00,34.06,34.08,33.88,33.91,573000.0,21.4555,21.4681,21.3422,21.361,573000.0
2008-03-18 15:30:00,33.91,34.11,33.88,34.1,753800.0,21.361,21.487,21.3422,21.4807,753800.0
2008-03-19 09:30:00,34.2,34.46,34.14,34.16,239500.0,21.5437,21.7075,21.5059,21.5185,239500.0
2008-03-19 10:00:00,34.16,34.28,34.12,34.21,291200.0,21.5185,21.5941,21.4933,21.55,291200.0
2008-03-19 10:30:00,34.21,34.22,34.05,34.16,238000.0,21.55,21.5563,21.4492,21.5185,238000.0
2008-03-19 11:00:00,34.15,34.26,34.12,34.2,178000.0,21.5122,21.5815,21.4933,21.5437,178000.0
2008-03-19 11:30:00,34.21,34.25,34.09,34.15,176300.0,21.55,21.5752,21.4744,21.5122,176300.0
2008-03-19 12:00:00,34.15,34.19,33.89,33.9,164900.0,21.5122,21.5374,21.3485,21.3548,164900.0
2008-03-19 12:30:00,33.9,33.92,33.55,33.58,267400.0,21.3548,21.3673,21.1343,21.1532,267400.0
2008-03-19 13:00:00,33.58,33.68,33.35,33.37,412900.0,21.1532,21.2162,21.0083,21.0209,412900.0
2008-03-19 13:30:00,33.37,33.52,33.3,33.38,262600.0,21.0209,21.1154,20.9768,21.0272,262600.0
2008-03-19 14:00:00,33.38,33.49,33.25,33.41,317600.0,21.0272,21.0965,20.9453,21.0461,317600.0
2008-03-19 14:30:00,33.42,33.58,33.19,33.56,325900.0,21.0524,21.1532,20.9075,21.1406,325900.0
2008-03-19 15:00:00,33.57,33.63,33.29,33.34,261900.0,21.1469,21.1847,20.9705,21.002,261900.0
2008-03-19 15:30:00,33.34,33.39,33.05,33.05,444000.0,21.002,21.0335,20.8193,20.8193,444000.0
2008-03-20 09:30:00,33.1,33.17,32.78,32.85,716400.0,20.8508,20.8949,20.6492,20.6933,716400.0
2008-03-20 10:00:00,32.89,33.11,32.85,33.01,213500.0,20.7185,20.8571,20.6933,20.7941,213500.0
2008-03-20 10:30:00,33.01,33.04,32.9,32.92,188700.0,20.7941,20.813,20.7248,20.7374,188700.0
2008-03-20 11:00:00,32.93,32.94,32.82,32.9,231500.0,20.7437,20.75,20.6744,20.7248,231500.0
2008-03-20 11:30:00,32.9,32.91,32.78,32.79,222000.0,20.7248,20.7311,20.6492,20.6555,222000.0
2008-03-20 12:00:00,32.79,32.93,32.78,32.86,213900.0,20.6555,20.7437,20.6492,20.6996,213900.0
2008-03-20 12:30:00,32.86,32.92,32.76,32.81,199600.0,20.6996,20.7374,20.6366,20.6681,199600.0
2008-03-20 13:00:00,32.82,32.95,32.8,32.95,167100.0,20.6744,20.7563,20.6618,20.7563,167100.0
2008-03-20 13:30:00,32.94,33.02,32.92,32.98,235700.0,20.75,20.8004,20.7374,20.7752,235700.0
2008-03-20 14:00:00,32.98,33.09,32.95,33.05,233200.0,20.7752,20.8445,20.7563,20.8193,233200.0
2008-03-20 14:30:00,33.05,33.25,33.03,33.24,219700.0,20.8193,20.9453,20.8067,20.939,219700.0
2008-03-20 15:00:00,33.23,33.34,33.18,33.19,362900.0,20.9327,21.002,20.9012,20.9075,362900.0
2008-03-20 15:30:00,33.2,33.39,33.06,33.33,467000.0,20.9138,21.0335,20.8256,20.9957,467000.0
2008-03-24 09:30:00,33.5,33.72,33.36,33.37,263900.0,21.1028,21.2414,21.0146,21.0209,263900.0
2008-03-24 10:00:00,33.38,33.5,33.32,33.5,311400.0,21.0272,21.1028,20.9894,21.1028,311400.0
2008-03-24 10:30:00,33.49,33.6,33.48,33.52,218000.0,21.0965,21.1658,21.0902,21.1154,218000.0
2008-03-24 11:00:00,33.52,33.85,33.51,33.82,191200.0,21.1154,21.3233,21.1091,21.3044,191200.0
2008-03-24 11:30:00,33.82,33.87,33.79,33.83,168200.0,21.3044,21.3359,21.2855,21.3107,168200.0
2008-03-24 12:00:00,33.84,33.84,33.71,33.76,138400.0,21.317,21.317,21.2351,21.2666,138400.0
2008-03-24 12:30:00,33.77,33.77,33.67,33.75,141200.0,21.2729,21.2729,21.2099,21.2603,141200.0
2008-03-24 13:00:00,33.75,33.83,33.74,33.83,160700.0,21.2603,21.3107,21.254,21.3107,160700.0
2008-03-24 13:30:00,33.83,33.92,33.83,33.87,198700.0,21.3107,21.3673,21.3107,21.3359,198700.0
2008-03-24 14:00:00,33.85,33.91,33.82,33.87,234100.0,21.3233,21.361,21.3044,21.3359,234100.0
2008-03-24 14:30:00,33.87,33.89,33.77,33.78,213800.0,21.3359,21.3485,21.2729,21.2792,213800.0
2008-03-24 15:00:00,33.79,33.9,33.73,33.74,271600.0,21.2855,21.3548,21.2477,21.254,271600.0
2008-03-24 15:30:00,33.74,33.85,33.73,33.81,355900.0,21.254,21.3233,21.2477,21.2981,355900.0
2008-03-25 09:30:00,33.84,34.1,33.76,33.82,284700.0,21.317,21.4807,21.2666,21.3044,284700.0
2008-03-25 10:00:00,33.8,33.94,33.69,33.8,269300.0,21.2918,21.3799,21.2225,21.2918,269300.0
2008-03-25 10:30:00,33.8,34.01,33.76,33.98,193700.0,21.2918,21.424,21.2666,21.4051,193700.0
2008-03-25 11:00:00,33.98,34.16,33.96,34.1,241300.0,21.4051,21.5185,21.3925,21.4807,241300.0
2008-03-25 11:30:00,34.09,34.23,34.01,34.08,395700.0,21.4744,21.5626,21.424,21.4681,395700.0
2008-03-25 12:00:00,34.08,34.29,34.05,34.28,123500.0,21.4681,21.6004,21.4492,21.5941,123500.0
2008-03-25 12:30:00,34.28,34.33,34.16,34.17,183100.0,21.5941,21.6256,21.5185,21.5248,183100.0
2008-03-25 13:00:00,34.17,34.22,34.1,34.14,129400.0,21.5248,21.5563,21.4807,21.5059,129400.0
2008-03-25 13:30:00,34.14,34.21,34.06,34.2,264100.0,21.5059,21.55,21.4555,21.5437,264100.0
2008-03-25 14:00:00,34.19,34.24,34.15,34.19,132300.0,21.5374,21.5689,21.5122,21.5374,132300.0
2008-03-25 14:30:00,34.18,34.23,34.13,34.19,224500.0,21.5311,21.5626,21.4996,21.5374,224500.0
2008-03-25 15:00:00,34.18,34.29,34.15,34.21,218300.0,21.5311,21.6004,21.5122,21.55,218300.0
2008-03-25 15:30:00,34.22,34.27,34.18,34.26,440600.0,21.5563,21.5878,21.5311,21.5815,440600.0
2008-03-26 09:30:00,34.15,34.29,34.03,34.12,322900.0,21.5122,21.6004,21.4366,21.4933,322900.0
2008-03-26 10:00:00,34.11,34.37,34.1,34.21,374400.0,21.487,21.6508,21.4807,21.55,374400.0
2008-03-26 10:30:00,34.21,34.22,34.0,34.03,211900.0,21.55,21.5563,21.4177,21.4366,211900.0
2008-03-26 11:00:00,34.03,34.1,33.96,34.1,160300.0,21.4366,21.4807,21.3925,21.4807,160300.0
2008-03-26 11:30:00,34.1,34.1,33.99,34.06,122300.0,21.4807,21.4807,21.4114,21.4555,122300.0
2008-03-26 12:00:00,34.06,34.07,34.0,34.04,126400.0,21.4555,21.4618,21.4177,21.4429,126400.0
2008-03-26 12:30:00,34.04,34.17,33.96,33.98,197200.0,21.4429,21.5248,21.3925,21.4051,197200.0
2008-03-26 13:00:00,33.99,34.17,33.98,34.16,181000.0,21.4114,21.5248,21.4051,21.5185,181000.0
2008-03-26 13:30:00,34.15,34.31,34.11,34.31,234500.0,21.5122,21.613,21.487,21.613,234500.0
2008-03-26 14:00:00,34.3,34.35,34.21,34.28,263300.0,21.6067,21.6382,21.55,21.5941,263300.0
2008-03-26 14:30:00,34.28,34.4,34.2,34.4,259300.0,21.5941,21.6697,21.5437,21.6697,259300.0
2008-03-26 15:00:00,34.39,34.5,34.37,34.4,477300.0,21.6634,21.7327,21.6508,21.6697,477300.0
2008-03-26 15:30:00,34.4,34.46,34.28,34.41,478600.0,21.6697,21.7075,21.5941,21.676,478600.0
2008-03-27 09:30:00,34.47,34.64,34.14,34.19,177800.0,21.7138,21.8209,21.5059,21.5374,177800.0
2008-03-27 10:00:00,34.18,34.19,33.87,33.89,310400.0,21.5311,21.5374,21.3359,21.3485,310400.0
2008-03-27 10:30:00,33.89,33.99,33.87,33.95,139800.0,21.3485,21.4114,21.3359,21.3862,139800.0
2008-03-27 11:00:00,33.94,33.98,33.87,33.89,130100.0,21.3799,21.4051,21.3359,21.3485,130100.0
2008-03-27 11:30:00,33.89,33.98,33.86,33.94,222200.0,21.3485,21.4051,21.3296,21.3799,222200.0
2008-03-27 12:00:00,33.93,34.06,33.9,34.06,189400.0,21.3736,21.4555,21.3548,21.4555,189400.0
2008-03-27 12:30:00,34.06,34.13,34.02,34.06,169500.0,21.4555,21.4996,21.4303,21.4555,169500.0
2008-03-27 13:00:00,34.06,34.09,33.92,33.93,112500.0,21.4555,21.4744,21.3673,21.3736,112500.0
2008-03-27 13:30:00,33.93,33.97,33.79,33.8,140200.0,21.3736,21.3988,21.2855,21.2918,140200.0
2008-03-27 14:00:00,33.79,33.93,33.76,33.88,181600.0,21.2855,21.3736,21.2666,21.3422,181600.0
2008-03-27 14:30:00,33.88,34.02,33.87,33.87,169600.0,21.3422,21.4303,21.3359,21.3359,169600.0
2008-03-27 15:00:00,33.87,34.03,33.83,33.92,223600.0,21.3359,21.4366,21.3107,21.3673,223600.0
2008-03-27 15:30:00,33.91,33.91,33.66,33.77,348300.0,21.361,21.361,21.2036,21.2729,348300.0
2008-03-28 09:30:00,34.05,34.15,33.85,34.09,140900.0,21.4492,21.5122,21.3233,21.4744,140900.0
2008-03-28 10:00:00,34.09,34.17,34.01,34.1,128500.0,21.4744,21.5248,21.424,21.4807,128500.0
2008-03-28 10:30:00,34.1,34.17,33.97,34.04,159800.0,21.4807,21.5248,21.3988,21.4429,159800.0
2008-03-28 11:00:00,34.04,34.12,33.99,34.05,98700.0,21.4429,21.4933,21.4114,21.4492,98700.0
2008-03-28 11:30:00,34.07,34.07,33.89,33.92,164500.0,21.4618,21.4618,21.3485,21.3673,164500.0
2008-03-28 12:00:00,33.92,33.98,33.82,33.97,90900.0,21.3673,21.4051,21.3044,21.3988,90900.0
2008-03-28 12:30:00,33.97,34.04,33.94,34.03,102200.0,21.3988,21.4429,21.3799,21.4366,102200.0
2008-03-28 13:00:00,34.03,34.03,33.96,34.0,88600.0,21.4366,21.4366,21.3925,21.4177,88600.0
2008-03-28 13:30:00,34.0,34.03,33.94,34.0,182700.0,21.4177,21.4366,21.3799,21.4177,182700.0
2008-03-28 14:00:00,34.0,34.1,33.98,33.99,133500.0,21.4177,21.4807,21.4051,21.4114,133500.0
2008-03-28 14:30:00,34.0,34.05,33.97,34.04,192000.0,21.4177,21.4492,21.3988,21.4429,192000.0
2008-03-28 15:00:00,34.05,34.05,33.89,34.0,177500.0,21.4492,21.4492,21.3485,21.4177,177500.0
2008-03-28 15:30:00,34.0,34.0,33.77,33.84,316000.0,21.4177,21.4177,21.2729,21.317,316000.0
2008-03-31 09:30:00,33.9,33.92,33.53,33.53,274900.0,21.3548,21.3673,21.1217,21.1217,274900.0
2008-03-31 10:00:00,33.52,33.58,33.28,33.3,249700.0,21.1154,21.1532,20.9642,20.9768,249700.0
2008-03-31 10:30:00,33.31,33.4,33.3,33.33,169400.0,20.9831,21.0398,20.9768,20.9957,169400.0
2008-03-31 11:00:00,33.32,33.36,33.26,33.3,161000.0,20.9894,21.0146,20.9516,20.9768,161000.0
2008-03-31 11:30:00,33.3,33.32,33.25,33.28,252000.0,20.9768,20.9894,20.9453,20.9642,252000.0
2008-03-31 12:00:00,33.28,33.3,33.27,33.29,118700.0,20.9642,20.9768,20.9579,20.9705,118700.0
2008-03-31 12:30:00,33.29,33.51,33.28,33.5,167100.0,20.9705,21.1091,20.9642,21.1028,167100.0
2008-03-31 13:00:00,33.5,33.54,33.48,33.54,77000.0,21.1028,21.128,21.0902,21.128,77000.0
2008-03-31 13:30:00,33.54,33.59,33.51,33.54,139200.0,21.128,21.1595,21.1091,21.128,139200.0
2008-03-31 14:00:00,33.53,33.54,33.47,33.49,293200.0,21.1217,21.128,21.0839,21.0965,293200.0
2008-03-31 14:30:00,33.49,33.52,33.37,33.45,185900.0,21.0965,21.1154,21.0209,21.0713,185900.0
2008-03-31 15:00:00,33.45,33.59,33.39,33.49,393100.0,21.0713,21.1595,21.0335,21.0965,393100.0
2008-03-31 15:30:00,33.48,33.63,33.42,33.51,830400.0,21.0902,21.1847,21.0524,21.1091,830400.0
2008-04-01 08:00:00,33.56,33.56,33.56,33.56,100.0,21.1406,21.1406,21.1406,21.1406,100.0
2008-04-01 08:30:00,33.56,33.56,33.56,33.56,0.0,21.1406,21.1406,21.1406,21.1406,0.0
2008-04-01 09:00:00,33.56,33.56,33.56,33.56,1200.0,21.1406,21.1406,21.1406,21.1406,1200.0
2008-04-01 09:30:00,33.79,33.87,33.7,33.82,280300.0,21.2855,21.3359,21.2288,21.3044,280300.0
2008-04-01 10:00:00,33.83,34.12,33.83,34.1,221200.0,21.3107,21.4933,21.3107,21.4807,221200.0
2008-04-01 10:30:00,34.09,34.16,33.97,33.99,229800.0,21.4744,21.5185,21.3988,21.4114,229800.0
2008-04-01 11:00:00,33.99,34.08,33.96,34.03,190300.0,21.4114,21.4681,21.3925,21.4366,190300.0
2008-04-01 11:30:00,34.03,34.21,34.02,34.19,188100.0,21.4366,21.55,21.4303,21.5374,188100.0
2008-04-01 12:00:00,34.19,34.35,34.13,34.34,190000.0,21.5374,21.6382,21.4996,21.6319,190000.0
2008-04-01 12:30:00,34.33,34.35,34.15,34.19,125100.0,21.6256,21.6382,21.5122,21.5374,125100.0
2008-04-01 13:00:00,34.19,34.3,34.17,34.26,103500.0,21.5374,21.6067,21.5248,21.5815,103500.0
2008-04-01 13:30:00,34.26,34.26,34.14,34.16,102100.0,21.5815,21.5815,21.5059,21.5185,102100.0
2008-04-01 14:00:00,34.18,34.32,34.15,34.26,146000.0,21.5311,21.6193,21.5122,21.5815,146000.0
2008-04-01 14:30:00,34.26,34.38,34.19,34.19,195100.0,21.5815,21.6571,21.5374,21.5374,195100.0
2008-04-01 15:00:00,34.19,34.25,34.14,34.15,294900.0,21.5374,21.5752,21.5059,21.5122,294900.0
2008-04-01 15:30:00,34.15,34.31,34.1,34.28,398900.0,21.5122,21.613,21.4807,21.5941,398900.0
2008-04-02 09:30:00,34.28,34.46,34.28,34.39,273100.0,21.5941,21.7075,21.5941,21.6634,273100.0
2008-04-02 10:00:00,34.39,34.66,34.33,34.6,257600.0,21.6634,21.8335,21.6256,21.7957,257600.0
2008-04-02 10:30:00,34.61,34.75,34.56,34.64,240900.0,21.802,21.8902,21.7705,21.8209,240900.0
2008-04-02 11:00:00,34.62,34.8,34.57,34.8,120900.0,21.8083,21.9217,21.7768,21.9217,120900.0
2008-04-02 11:30:00,34.82,34.9,34.79,34.9,136900.0,21.9343,21.9847,21.9154,21.9847,136900.0
2008-04-02 12:00:00,34.9,34.9,34.78,34.81,119900.0,21.9847,21.9847,21.9091,21.928,119900.0
2008-04-02 12:30:00,34.8,34.85,34.8,34.85,52700.0,21.9217,21.9532,21.9217,21.9532,52700.0
2008-04-02 13:00:00,34.85,34.85,34.76,34.8,123200.0,21.9532,21.9532,21.8965,21.9217,123200.0
2008-04-02 13:30:00,34.8,34.87,34.72,34.79,134500.0,21.9217,21.9658,21.8713,21.9154,134500.0
2008-04-02 14:00:00,34.8,34.88,34.73,34.88,155200.0,21.9217,21.9721,21.8776,21.9721,155200.0
2008-04-02 14:30:00,34.86,34.88,34.7,34.73,239300.0,21.9595,21.9721,21.8587,21.8776,239300.0
2008-04-02 15:00:00,34.73,34.74,34.59,34.71,175000.0,21.8776,21.8839,21.7894,21.865,175000.0
2008-04-02 15:30:00,34.71,34.72,34.63,34.7,376800.0,21.865,21.8713,21.8146,21.8587,376800.0
2008-04-03 09:30:00,34.73,34.88,34.59,34.6,191800.0,21.8776,21.9721,21.7894,21.7957,191800.0
2008-04-03 10:00:00,34.6,34.61,34.45,34.5,260200.0,21.7957,21.802,21.7012,21.7327,260200.0
2008-04-03 10:30:00,34.49,34.54,34.46,34.5,107000.0,21.7264,21.7579,21.7075,21.7327,107000.0
2008-04-03 11:00:00,34.48,34.59,34.42,34.42,107000.0,21.7201,21.7894,21.6823,21.6823,107000.0
2008-04-03 11:30:00,34.42,34.56,34.42,34.46,163300.0,21.6823,21.7705,21.6823,21.7075,163300.0
2008-04-03 12:00:00,34.46,34.55,34.42,34.48,131100.0,21.7075,21.7642,21.6823,21.7201,131100.0
2008-04-03 12:30:00,34.48,34.72,34.44,34.7,120100.0,21.7201,21.8713,21.6949,21.8587,120100.0
2008-04-03 13:00:00,34.7,34.73,34.61,34.62,122900.0,21.8587,21.8776,21.802,21.8083,122900.0
2008-04-03 13:30:00,34.62,34.63,34.52,34.56,73900.0,21.8083,21.8146,21.7453,21.7705,73900.0
2008-04-03 14:00:00,34.57,34.61,34.5,34.57,88800.0,21.7768,21.802,21.7327,21.7768,88800.0
2008-04-03 14:30:00,34.57,34.67,34.56,34.67,81600.0,21.7768,21.8398,21.7705,21.8398,81600.0
2008-04-03 15:00:00,34.67,34.74,34.61,34.71,123900.0,21.8398,21.8839,21.802,21.865,123900.0
2008-04-03 15:30:00,34.71,34.75,34.62,34.72,377800.0,21.865,21.8902,21.8083,21.8713,377800.0
2008-04-04 09:30:00,34.88,34.88,34.54,34.66,99100.0,21.9721,21.9721,21.7579,21.8335,99100.0
2008-04-04 10:00:00,34.65,34.66,34.39,34.52,157600.0,21.8272,21.8335,21.6634,21.7453,157600.0
2008-04-04 10:30:00,34.53,34.56,34.34,34.46,207500.0,21.7516,21.7705,21.6319,21.7075,207500.0
2008-04-04 11:00:00,34.46,34.7,34.45,34.68,164600.0,21.7075,21.8587,21.7012,21.8461,164600.0
2008-04-04 11:30:00,34.68,34.85,34.62,34.81,184700.0,21.8461,21.9532,21.8083,21.928,184700.0
2008-04-04 12:00:00,34.81,34.97,34.81,34.87,169800.0,21.928,22.0288,21.928,21.9658,169800.0
2008-04-04 12:30:00,34.87,34.97,34.8,34.95,124700.0,21.9658,22.0288,21.9217,22.0162,124700.0
2008-04-04 13:00:00,34.95,34.97,34.89,34.95,71800.0,22.0162,22.0288,21.9784,22.0162,71800.0
2008-04-04 13:30:00,34.95,34.97,34.91,34.94,68500.0,22.0162,22.0288,21.991,22.0099,68500.0
2008-04-04 14:00:00,34.95,34.97,34.82,34.83,99600.0,22.0162,22.0288,21.9343,21.9406,99600.0
2008-04-04 14:30:00,34.84,34.97,34.81,34.92,104500.0,21.9469,22.0288,21.928,21.9973,104500.0
2008-04-04 15:00:00,34.92,34.96,34.81,34.85,105200.0,21.9973,22.0225,21.928,21.9532,105200.0
2008-04-04 15:30:00,34.85,34.91,34.76,34.86,229400.0,21.9532,21.991,21.8965,21.9595,229400.0
2008-04-07 09:30:00,34.98,34.98,34.65,34.71,150400.0,22.0351,22.0351,21.8272,21.865,150400.0
2008-04-07 10:00:00,34.7,34.71,34.59,34.65,107600.0,21.8587,21.865,21.7894,21.8272,107600.0
2008-04-07 10:30:00,34.65,34.71,34.6,34.71,94000.0,21.8272,21.865,21.7957,21.865,94000.0
2008-04-07 11:00:00,34.72,34.86,34.72,34.85,67200.0,21.8713,21.9595,21.8713,21.9532,67200.0
2008-04-07 11:30:00,34.84,34.95,34.82,34.82,140000.0,21.9469,22.0162,21.9343,21.9343,140000.0
2008-04-07 12:00:00,34.83,34.86,34.78,34.84,107900.0,21.9406,21.9595,21.9091,21.9469,107900.0
2008-04-07 12:30:00,34.84,34.87,34.81,34.84,100600.0,21.9469,21.9658,21.928,21.9469,100600.0
2008-04-07 13:00:00,34.84,34.91,34.84,34.91,70800.0,21.9469,21.991,21.9469,21.991,70800.0
2008-04-07 13:30:00,34.91,34.92,34.86,34.92,94500.0,21.991,21.9973,21.9595,21.9973,94500.0
2008-04-07 14:00:00,34.91,34.92,34.83,34.83,122400.0,21.991,21.9973,21.9406,21.9406,122400.0
2008-04-07 14:30:00,34.84,34.85,34.76,34.81,120200.0,21.9469,21.9532,21.8965,21.928,120200.0
2008-04-07 15:00:00,34.81,34.86,34.73,34.85,165200.0,21.928,21.9595,21.8776,21.9532,165200.0
2008-04-07 15:30:00,34.85,34.86,34.73,34.86,233600.0,21.9532,21.9595,21.8776,21.9595,233600.0
2008-04-08 09:30:00,34.68,34.85,34.5,34.73,110900.0,21.8461,21.9532,21.7327,21.8776,110900.0
2008-04-08 10:00:00,34.73,34.74,34.64,34.68,176300.0,21.8776,21.8839,21.8209,21.8461,176300.0
2008-04-08 10:30:00,34.68,34.84,34.67,34.75,77900.0,21.8461,21.9469,21.8398,21.8902,77900.0
2008-04-08 11:00:00,34.74,34.82,34.7,34.8,69400.0,21.8839,21.9343,21.8587,21.9217,69400.0
2008-04-08 11:30:00,34.8,34.87,34.73,34.73,129700.0,21.9217,21.9658,21.8776,21.8776,129700.0
2008-04-08 12:00:00,34.73,34.79,34.73,34.74,108400.0,21.8776,21.9154,21.8776,21.8839,108400.0
2008-04-08 12:30:00,34.74,34.82,34.68,34.74,236900.0,21.8839,21.9343,21.8461,21.8839,236900.0
2008-04-08 13:00:00,34.73,34.79,34.72,34.77,54400.0,21.8776,21.9154,21.8713,21.9028,54400.0
2008-04-08 13:30:00,34.78,34.86,34.77,34.83,56200.0,21.9091,21.9595,21.9028,21.9406,56200.0
2008-04-08 14:00:00,34.83,34.83,34.69,34.75,99300.0,21.9406,21.9406,21.8524,21.8902,99300.0
2008-04-08 14:30:00,34.76,34.92,34.71,34.9,131700.0,21.8965,21.9973,21.865,21.9847,131700.0
2008-04-08 15:00:00,34.9,34.9,34.79,34.86,198000.0,21.9847,21.9847,21.9154,21.9595,198000.0
2008-04-08 15:30:00,34.86,34.95,34.81,34.83,236300.0,21.9595,22.0162,21.928,21.9406,236300.0
2008-04-09 09:30:00,34.9,34.96,34.57,34.6,102500.0,21.9847,22.0225,21.7768,21.7957,102500.0
2008-04-09 10:00:00,34.6,34.72,34.52,34.58,85200.0,21.7957,21.8713,21.7453,21.7831,85200.0
2008-04-09 10:30:00,34.59,34.61,34.5,34.56,140800.0,21.7894,21.802,21.7327,21.7705,140800.0
2008-04-09 11:00:00,34.57,34.59,34.41,34.43,180000.0,21.7768,21.7894,21.676,21.6886,180000.0
2008-04-09 11:30:00,34.43,34.45,34.23,34.24,242900.0,21.6886,21.7012,21.5626,21.5689,242900.0
2008-04-09 12:00:00,34.24,34.28,34.21,34.25,111100.0,21.5689,21.5941,21.55,21.5752,111100.0
2008-04-09 12:30:00,34.25,34.31,34.22,34.25,90300.0,21.5752,21.613,21.5563,21.5752,90300.0
2008-04-09 13:00:00,34.25,34.28,34.22,34.23,86300.0,21.5752,21.5941,21.5563,21.5626,86300.0
2008-04-09 13:30:00,34.23,34.31,34.22,34.27,102700.0,21.5626,21.613,21.5563,21.5878,102700.0
2008-04-09 14:00:00,34.27,34.29,34.17,34.19,84000.0,21.5878,21.6004,21.5248,21.5374,84000.0
2008-04-09 14:30:00,34.19,34.24,34.12,34.18,140600.0,21.5374,21.5689,21.4933,21.5311,140600.0
2008-04-09 15:00:00,34.17,34.25,34.14,34.2,237100.0,21.5248,21.5752,21.5059,21.5437,237100.0
2008-04-09 15:30:00,34.21,34.36,34.21,34.29,385300.0,21.55,21.6445,21.55,21.6004,385300.0
2008-04-10 09:30:00,34.23,34.3,33.88,34.04,166100.0,21.5626,21.6067,21.3422,21.4429,166100.0
2008-04-10 10:00:00,34.03,34.11,33.97,34.0,140300.0,21.4366,21.487,21.3988,21.4177,140300.0
2008-04-10 10:30:00,34.01,34.08,33.91,34.07,194300.0,21.424,21.4681,21.361,21.4618,194300.0
2008-04-10 11:00:00,34.08,34.21,34.05,34.14,84800.0,21.4681,21.55,21.4492,21.5059,84800.0
2008-04-10 11:30:00,34.13,34.3,34.13,34.28,88600.0,21.4996,21.6067,21.4996,21.5941,88600.0
2008-04-10 12:00:00,34.28,34.29,34.06,34.07,135900.0,21.5941,21.6004,21.4555,21.4618,135900.0
2008-04-10 12:30:00,34.07,34.19,34.06,34.12,76900.0,21.4618,21.5374,21.4555,21.4933,76900.0
2008-04-10 13:00:00,34.12,34.21,34.12,34.19,76400.0,21.4933,21.55,21.4933,21.5374,76400.0
2008-04-10 13:30:00,34.19,34.27,34.18,34.18,83800.0,21.5374,21.5878,21.5311,21.5311,83800.0
2008-04-10 14:00:00,34.19,34.21,34.12,34.14,157900.0,21.5374,21.55,21.4933,21.5059,157900.0
2008-04-10 14:30:00,34.14,34.25,34.1,34.24,107700.0,21.5059,21.5752,21.4807,21.5689,107700.0
2008-04-10 15:00:00,34.25,34.26,34.12,34.15,219200.0,21.5752,21.5815,21.4933,21.5122,219200.0
2008-04-10 15:30:00,34.15,34.17,33.99,34.13,383400.0,21.5122,21.5248,21.4114,21.4996,383400.0
2008-04-11 09:30:00,33.62,33.95,33.55,33.68,221400.0,21.1784,21.3862,21.1343,21.2162,221400.0
2008-04-11 10:00:00,33.67,33.82,33.67,33.78,227500.0,21.2099,21.3044,21.2099,21.2792,227500.0
2008-04-11 10:30:00,33.78,33.93,33.75,33.91,149000.0,21.2792,21.3736,21.2603,21.361,149000.0
2008-04-11 11:00:00,33.91,33.92,33.79,33.8,189700.0,21.361,21.3673,21.2855,21.2918,189700.0
2008-04-11 11:30:00,33.8,33.87,33.73,33.87,156800.0,21.2918,21.3359,21.2477,21.3359,156800.0
2008-04-11 12:00:00,33.87,33.98,33.82,33.83,151600.0,21.3359,21.4051,21.3044,21.3107,151600.0
2008-04-11 12:30:00,33.83,33.86,33.76,33.85,175700.0,21.3107,21.3296,21.2666,21.3233,175700.0
2008-04-11 13:00:00,33.86,34.08,33.85,33.99,206500.0,21.3296,21.4681,21.3233,21.4114,206500.0
2008-04-11 13:30:00,33.98,34.02,33.75,33.75,215800.0,21.4051,21.4303,21.2603,21.2603,215800.0
2008-04-11 14:00:00,33.76,33.79,33.67,33.76,217000.0,21.2666,21.2855,21.2099,21.2666,217000.0
2008-04-11 14:30:00,33.77,33.9,33.76,33.85,122600.0,21.2729,21.3548,21.2666,21.3233,122600.0
2008-04-11 15:00:00,33.84,33.87,33.76,33.87,166600.0,21.317,21.3359,21.2666,21.3359,166600.0
2008-04-11 15:30:00,33.87,33.87,33.73,33.84,320800.0,21.3359,21.3359,21.2477,21.317,320800.0
2008-04-14 09:30:00,33.72,33.92,33.33,33.92,171200.0,21.2414,21.3673,20.9957,21.3673,171200.0
2008-04-14 10:00:00,33.92,33.96,33.8,33.91,115800.0,21.3673,21.3925,21.2918,21.361,115800.0
2008-04-14 10:30:00,33.9,34.1,33.9,34.1,92000.0,21.3548,21.4807,21.3548,21.4807,92000.0
2008-04-14 11:00:00,34.09,34.1,33.87,33.89,115100.0,21.4744,21.4807,21.3359,21.3485,115100.0
2008-04-14 11:30:00,33.9,33.95,33.84,33.94,56500.0,21.3548,21.3862,21.317,21.3799,56500.0
2008-04-14 12:00:00,33.92,34.02,33.85,34.0,70500.0,21.3673,21.4303,21.3233,21.4177,70500.0
2008-04-14 12:30:00,34.01,34.17,33.98,34.13,92900.0,21.424,21.5248,21.4051,21.4996,92900.0
2008-04-14 13:00:00,34.13,34.13,34.02,34.05,55000.0,21.4996,21.4996,21.4303,21.4492,55000.0
2008-04-14 13:30:00,34.04,34.05,34.0,34.01,32800.0,21.4429,21.4492,21.4177,21.424,32800.0
2008-04-14 14:00:00,34.0,34.04,33.99,34.0,61500.0,21.4177,21.4429,21.4114,21.4177,61500.0
2008-04-14 14:30:00,34.0,34.03,33.93,33.93,93500.0,21.4177,21.4366,21.3736,21.3736,93500.0
2008-04-14 15:00:00,33.94,33.96,33.89,33.92,86300.0,21.3799,21.3925,21.3485,21.3673,86300.0
2008-04-14 15:30:00,33.92,34.0,33.86,33.9,191600.0,21.3673,21.4177,21.3296,21.3548,191600.0
2008-04-15 09:30:00,34.01,34.35,33.99,34.24,158700.0,21.424,21.6382,21.4114,21.5689,158700.0
2008-04-15 10:00:00,34.25,34.29,34.07,34.07,103000.0,21.5752,21.6004,21.4618,21.4618,103000.0
2008-04-15 10:30:00,34.07,34.16,34.04,34.08,80700.0,21.4618,21.5185,21.4429,21.4681,80700.0
2008-04-15 11:00:00,34.09,34.09,33.92,33.95,92400.0,21.4744,21.4744,21.3673,21.3862,92400.0
2008-04-15 11:30:00,33.97,34.0,33.92,33.99,52900.0,21.3988,21.4177,21.3673,21.4114,52900.0
2008-04-15 12:00:00,34.0,34.01,33.96,33.99,79300.0,21.4177,21.424,21.3925,21.4114,79300.0
2008-04-15 12:30:00,34.0,34.01,33.96,33.98,74200.0,21.4177,21.424,21.3925,21.4051,74200.0
2008-04-15 13:00:00,33.98,34.03,33.92,34.0,149700.0,21.4051,21.4366,21.3673,21.4177,149700.0
2008-04-15 13:30:00,34.01,34.06,33.99,34.04,152900.0,21.424,21.4555,21.4114,21.4429,152900.0
2008-04-15 14:00:00,34.05,34.08,34.03,34.03,160800.0,21.4492,21.4681,21.4366,21.4366,160800.0
2008-04-15 14:30:00,34.04,34.04,33.9,33.9,195200.0,21.4429,21.4429,21.3548,21.3548,195200.0
2008-04-15 15:00:00,33.91,34.03,33.89,33.99,169800.0,21.361,21.4366,21.3485,21.4114,169800.0
2008-04-15 15:30:00,34.0,34.06,33.98,34.0,501400.0,21.4177,21.4555,21.4051,21.4177,501400.0
2008-04-16 09:30:00,34.34,34.66,34.3,34.4,468900.0,21.6319,21.8335,21.6067,21.6697,468900.0
2008-04-16 10:00:00,34.39,34.56,34.37,34.46,444800.0,21.6634,21.7705,21.6508,21.7075,444800.0
2008-04-16 10:30:00,34.47,34.56,34.38,34.53,195300.0,21.7138,21.7705,21.6571,21.7516,195300.0
2008-04-16 11:00:00,34.53,34.55,34.46,34.5,152400.0,21.7516,21.7642,21.7075,21.7327,152400.0
2008-04-16 11:30:00,34.48,34.59,34.48,34.59,140000.0,21.7201,21.7894,21.7201,21.7894,140000.0
2008-04-16 12:00:00,34.58,34.64,34.54,34.6,128300.0,21.7831,21.8209,21.7579,21.7957,128300.0
2008-04-16 12:30:00,34.6,34.62,34.51,34.61,126400.0,21.7957,21.8083,21.739,21.802,126400.0
2008-04-16 13:00:00,34.62,34.74,34.58,34.69,203400.0,21.8083,21.8839,21.7831,21.8524,203400.0
2008-04-16 13:30:00,34.69,34.82,34.69,34.78,192600.0,21.8524,21.9343,21.8524,21.9091,192600.0
2008-04-16 14:00:00,34.78,34.86,34.74,34.86,191200.0,21.9091,21.9595,21.8839,21.9595,191200.0
2008-04-16 14:30:00,34.86,35.0,34.85,34.93,264400.0,21.9595,22.0477,21.9532,22.0036,264400.0
2008-04-16 15:00:00,34.93,35.0,34.83,34.84,296500.0,22.0036,22.0477,21.9406,21.9469,296500.0
2008-04-16 15:30:00,34.84,35.03,34.48,35.0,743800.0,21.9469,22.0666,21.7201,22.0477,743800.0
2008-04-17 09:30:00,34.99,35.05,34.74,34.8,238500.0,22.0414,22.0792,21.8839,21.9217,238500.0
2008-04-17 10:00:00,34.79,34.86,34.67,34.83,134400.0,21.9154,21.9595,21.8398,21.9406,134400.0
2008-04-17 10:30:00,34.83,34.86,34.79,34.83,80500.0,21.9406,21.9595,21.9154,21.9406,80500.0
2008-04-17 11:00:00,34.82,34.87,34.76,34.85,98100.0,21.9343,21.9658,21.8965,21.9532,98100.0
2008-04-17 11:30:00,34.84,34.86,34.79,34.83,82200.0,21.9469,21.9595,21.9154,21.9406,82200.0
2008-04-17 12:00:00,34.84,34.89,34.8,34.85,83500.0,21.9469,21.9784,21.9217,21.9532,83500.0
2008-04-17 12:30:00,34.84,34.85,34.79,34.84,64500.0,21.9469,21.9532,21.9154,21.9469,64500.0
2008-04-17 13:00:00,34.85,34.85,34.81,34.84,56500.0,21.9532,21.9532,21.928,21.9469,56500.0
2008-04-17 13:30:00,34.83,34.88,34.79,34.83,85400.0,21.9406,21.9721,21.9154,21.9406,85400.0
2008-04-17 14:00:00,34.83,34.86,34.76,34.77,231500.0,21.9406,21.9595,21.8965,21.9028,231500.0
2008-04-17 14:30:00,34.77,34.85,34.77,34.84,112000.0,21.9028,21.9532,21.9028,21.9469,112000.0
2008-04-17 15:00:00,34.83,34.98,34.83,34.95,274300.0,21.9406,22.0351,21.9406,22.0162,274300.0
2008-04-17 15:30:00,34.95,35.05,34.91,34.93,227300.0,22.0162,22.0792,21.991,22.0036,227300.0
2008-04-18 09:30:00,35.29,35.62,35.17,35.41,485600.0,22.2304,22.4382,22.1548,22.306,485600.0
2008-04-18 10:00:00,35.41,35.49,35.37,35.38,138800.0,22.306,22.3563,22.2808,22.2871,138800.0
2008-04-18 10:30:00,35.37,35.53,35.35,35.5,160700.0,22.2808,22.3815,22.2682,22.3626,160700.0
2008-04-18 11:00:00,35.5,35.54,35.44,35.49,125500.0,22.3626,22.3878,22.3248,22.3563,125500.0
2008-04-18 11:30:00,35.5,35.55,35.41,35.49,217100.0,22.3626,22.3941,22.306,22.3563,217100.0
2008-04-18 12:00:00,35.49,35.55,35.45,35.55,136400.0,22.3563,22.3941,22.3311,22.3941,136400.0
2008-04-18 12:30:00,35.55,35.6,35.49,35.59,137300.0,22.3941,22.4256,22.3563,22.4193,137300.0
2008-04-18 13:00:00,35.59,35.8,35.59,35.79,124500.0,22.4193,22.5516,22.4193,22.5453,124500.0
2008-04-18 13:30:00,35.78,35.85,35.76,35.85,201800.0,22.539,22.5831,22.5264,22.5831,201800.0
2008-04-18 14:00:00,35.84,35.91,35.75,35.76,189300.0,22.5768,22.6209,22.5201,22.5264,189300.0
2008-04-18 14:30:00,35.76,35.91,35.76,35.81,144200.0,22.5264,22.6209,22.5264,22.5579,144200.0
2008-04-18 15:00:00,35.81,35.81,35.62,35.73,314300.0,22.5579,22.5579,22.4382,22.5075,314300.0
2008-04-18 15:30:00,35.73,35.78,35.64,35.73,388700.0,22.5075,22.539,22.4508,22.5075,388700.0
2008-04-21 09:30:00,35.64,35.75,35.35,35.36,135200.0,22.4508,22.5201,22.2682,22.2745,135200.0
2008-04-21 10:00:00,35.36,35.43,35.31,35.31,148100.0,22.2745,22.3185,22.243,22.243,148100.0
2008-04-21 10:30:00,35.31,35.45,35.24,35.39,155800.0,22.243,22.3311,22.1989,22.2934,155800.0
2008-04-21 11:00:00,35.38,35.47,35.37,35.45,170100.0,22.2871,22.3437,22.2808,22.3311,170100.0
2008-04-21 11:30:00,35.45,35.52,35.38,35.39,293200.0,22.3311,22.3752,22.2871,22.2934,293200.0
2008-04-21 12:00:00,35.39,35.41,35.31,35.36,150600.0,22.2934,22.306,22.243,22.2745,150600.0
2008-04-21 12:30:00,35.36,35.38,35.34,35.36,59300.0,22.2745,22.2871,22.2619,22.2745,59300.0
2008-04-21 13:00:00,35.35,35.4,35.35,35.36,69300.0,22.2682,22.2997,22.2682,22.2745,69300.0
2008-04-21 13:30:00,35.36,35.4,35.32,35.38,94700.0,22.2745,22.2997,22.2493,22.2871,94700.0
2008-04-21 14:00:00,35.37,35.38,35.3,35.3,68000.0,22.2808,22.2871,22.2367,22.2367,68000.0
2008-04-21 14:30:00,35.3,35.39,35.3,35.35,95300.0,22.2367,22.2934,22.2367,22.2682,95300.0
2008-04-21 15:00:00,35.35,35.37,35.29,35.29,141100.0,22.2682,22.2808,22.2304,22.2304,141100.0
2008-04-21 15:30:00,35.3,35.52,35.26,35.42,457600.0,22.2367,22.3752,22.2115,22.3122,457600.0
2008-04-22 09:30:00,35.34,35.43,35.11,35.11,72600.0,22.2619,22.3185,22.117,22.117,72600.0
2008-04-22 10:00:00,35.1,35.33,35.09,35.26,120500.0,22.1107,22.2556,22.1044,22.2115,120500.0
2008-04-22 10:30:00,35.25,35.32,35.2,35.31,97800.0,22.2052,22.2493,22.1737,22.243,97800.0
2008-04-22 11:00:00,35.31,35.36,35.11,35.13,96200.0,22.243,22.2745,22.117,22.1296,96200.0
2008-04-22 11:30:00,35.12,35.21,35.0,35.06,86700.0,22.1233,22.18,22.0477,22.0855,86700.0
2008-04-22 12:00:00,35.05,35.12,35.02,35.03,54900.0,22.0792,22.1233,22.0603,22.0666,54900.0
2008-04-22 12:30:00,35.04,35.08,34.92,34.96,86800.0,22.0729,22.0981,21.9973,22.0225,86800.0
2008-04-22 13:00:00,34.95,34.99,34.94,34.98,68700.0,22.0162,22.0414,22.0099,22.0351,68700.0
2008-04-22 13:30:00,34.99,35.04,34.92,34.99,90600.0,22.0414,22.0729,21.9973,22.0414,90600.0
2008-04-22 14:00:00,35.0,35.14,34.89,35.08,151800.0,22.0477,22.1359,21.9784,22.0981,151800.0
2008-04-22 14:30:00,35.08,35.1,35.02,35.08,99100.0,22.0981,22.1107,22.0603,22.0981,99100.0
2008-04-22 15:00:00,35.08,35.14,35.04,35.07,128300.0,22.0981,22.1359,22.0729,22.0918,128300.0
2008-04-22 15:30:00,35.06,35.18,35.03,35.12,237000.0,22.0855,22.1611,22.0666,22.1233,237000.0
2008-04-23 09:30:00,35.3,35.42,34.98,35.24,113100.0,22.2367,22.3122,22.0351,22.1989,113100.0
2008-04-23 10:00:00,35.27,35.31,35.16,35.29,142800.0,22.2178,22.243,22.1485,22.2304,142800.0
2008-04-23 10:30:00,35.29,35.48,35.2,35.42,125800.0,22.2304,22.35,22.1737,22.3122,125800.0
2008-04-23 11:00:00,35.42,35.46,35.31,35.32,78600.0,22.3122,22.3374,22.243,22.2493,78600.0
2008-04-23 11:30:00,35.32,35.42,35.31,35.32,79800.0,22.2493,22.3122,22.243,22.2493,79800.0
2008-04-23 12:00:00,35.32,35.34,35.3,35.3,64300.0,22.2493,22.2619,22.2367,22.2367,64300.0
2008-04-23 12:30:00,35.3,35.31,35.09,35.16,97100.0,22.2367,22.243,22.1044,22.1485,97100.0
2008-04-23 13:00:00,35.16,35.22,35.14,35.2,67900.0,22.1485,22.1863,22.1359,22.1737,67900.0
2008-04-23 13:30:00,35.19,35.24,35.13,35.23,90300.0,22.1674,22.1989,22.1296,22.1926,90300.0
2008-04-23 14:00:00,35.24,35.27,35.15,35.22,93400.0,22.1989,22.2178,22.1422,22.1863,93400.0
2008-04-23 14:30:00,35.23,35.3,35.16,35.25,127200.0,22.1926,22.2367,22.1485,22.2052,127200.0
2008-04-23 15:00:00,35.24,35.32,35.2,35.21,117800.0,22.1989,22.2493,22.1737,22.18,117800.0
2008-04-23 15:30:00,35.21,35.31,35.2,35.29,238000.0,22.18,22.243,22.1737,22.2304,238000.0
2008-04-24 09:30:00,35.43,35.6,35.41,35.44,155100.0,22.3185,22.4256,22.306,22.3248,155100.0
2008-04-24 10:00:00,35.43,35.44,35.02,35.29,133800.0,22.3185,22.3248,22.0603,22.2304,133800.0
2008-04-24 10:30:00,35.29,35.31,35.12,35.14,184000.0,22.2304,22.243,22.1233,22.1359,184000.0
2008-04-24 11:00:00,35.13,35.19,35.01,35.19,147500.0,22.1296,22.1674,22.054,22.1674,147500.0
2008-04-24 11:30:00,35.19,35.46,35.19,35.3,122200.0,22.1674,22.3374,22.1674,22.2367,122200.0
2008-04-24 12:00:00,35.29,35.59,35.29,35.5,102500.0,22.2304,22.4193,22.2304,22.3626,102500.0
2008-04-24 12:30:00,35.5,35.66,35.46,35.52,122600.0,22.3626,22.4634,22.3374,22.3752,122600.0
2008-04-24 13:00:00,35.51,35.6,35.39,35.46,86700.0,22.3689,22.4256,22.2934,22.3374,86700.0
2008-04-24 13:30:00,35.45,35.49,35.4,35.49,115900.0,22.3311,22.3563,22.2997,22.3563,115900.0
2008-04-24 14:00:00,35.49,35.59,35.44,35.51,171700.0,22.3563,22.4193,22.3248,22.3689,171700.0
2008-04-24 14:30:00,35.51,35.55,35.37,35.4,313500.0,22.3689,22.3941,22.2808,22.2997,313500.0
2008-04-24 15:00:00,35.4,35.52,35.29,35.32,325800.0,22.2997,22.3752,22.2304,22.2493,325800.0
2008-04-24 15:30:00,35.31,35.42,35.26,35.32,442700.0,22.243,22.3122,22.2115,22.2493,442700.0
2008-04-25 09:30:00,35.47,35.49,35.13,35.26,145300.0,22.3437,22.3563,22.1296,22.2115,145300.0
2008-04-25 10:00:00,35.26,35.49,35.23,35.47,297900.0,22.2115,22.3563,22.1926,22.3437,297900.0
2008-04-25 10:30:00,35.46,35.51,35.3,35.41,205300.0,22.3374,22.3689,22.2367,22.306,205300.0
2008-04-25 11:00:00,35.44,35.49,35.14,35.2,140600.0,22.3248,22.3563,22.1359,22.1737,140600.0
2008-04-25 11:30:00,35.21,35.36,35.19,35.28,73100.0,22.18,22.2745,22.1674,22.2241,73100.0
2008-04-25 12:00:00,35.28,35.38,35.25,35.33,68800.0,22.2241,22.2871,22.2052,22.2556,68800.0
2008-04-25 12:30:00,35.32,35.36,35.24,35.27,94400.0,22.2493,22.2745,22.1989,22.2178,94400.0
2008-04-25 13:00:00,35.27,35.32,35.23,35.25,90600.0,22.2178,22.2493,22.1926,22.2052,90600.0
2008-04-25 13:30:00,35.25,35.4,35.22,35.39,106800.0,22.2052,22.2997,22.1863,22.2934,106800.0
2008-04-25 14:00:00,35.39,35.46,35.36,35.44,94900.0,22.2934,22.3374,22.2745,22.3248,94900.0
2008-04-25 14:30:00,35.44,35.49,35.36,35.44,134700.0,22.3248,22.3563,22.2745,22.3248,134700.0
2008-04-25 15:00:00,35.44,35.6,35.4,35.5,282400.0,22.3248,22.4256,22.2997,22.3626,282400.0
2008-04-25 15:30:00,35.5,35.57,35.4,35.52,376700.0,22.3626,22.4067,22.2997,22.3752,376700.0
2008-04-28 09:30:00,35.59,35.75,35.29,35.44,132300.0,22.4257,22.5265,22.2366,22.3312,132300.0
2008-04-28 10:00:00,35.45,35.6,35.25,35.46,141900.0,22.3375,22.432,22.2114,22.3438,141900.0
2008-04-28 10:30:00,35.47,35.5,35.35,35.47,91000.0,22.3501,22.369,22.2745,22.3501,91000.0
2008-04-28 11:00:00,35.48,35.59,35.41,35.53,96500.0,22.3564,22.4257,22.3123,22.3879,96500.0
2008-04-28 11:30:00,35.54,35.61,35.49,35.52,62100.0,22.3942,22.4383,22.3627,22.3816,62100.0
2008-04-28 12:00:00,35.51,35.77,35.49,35.68,146000.0,22.3753,22.5391,22.3627,22.4824,146000.0
2008-04-28 12:30:00,35.69,35.71,35.55,35.6,77200.0,22.4887,22.5013,22.4005,22.432,77200.0
2008-04-28 13:00:00,35.6,35.62,35.51,35.54,76800.0,22.432,22.4446,22.3753,22.3942,76800.0
2008-04-28 13:30:00,35.54,35.58,35.5,35.51,69400.0,22.3942,22.4194,22.369,22.3753,69400.0
2008-04-28 14:00:00,35.52,35.52,35.46,35.46,108500.0,22.3816,22.3816,22.3438,22.3438,108500.0
2008-04-28 14:30:00,35.46,35.47,35.35,35.38,198000.0,22.3438,22.3501,22.2745,22.2934,198000.0
2008-04-28 15:00:00,35.38,35.41,35.35,35.35,248200.0,22.2934,22.3123,22.2745,22.2745,248200.0
2008-04-28 15:30:00,35.35,35.51,35.28,35.4,361900.0,22.2745,22.3753,22.2303,22.306,361900.0
2008-04-29 09:30:00,35.78,36.1,35.58,36.04,270700.0,22.5454,22.747,22.4194,22.7092,270700.0
2008-04-29 10:00:00,36.05,36.14,35.97,36.01,300500.0,22.7155,22.7722,22.6651,22.6903,300500.0
2008-04-29 10:30:00,36.02,36.16,35.91,35.96,150900.0,22.6966,22.7848,22.6273,22.6588,150900.0
2008-04-29 11:00:00,35.95,36.1,35.9,36.08,88900.0,22.6525,22.747,22.621,22.7344,88900.0
2008-04-29 11:30:00,36.07,36.12,35.96,35.98,58000.0,22.7281,22.7596,22.6588,22.6714,58000.0
2008-04-29 12:00:00,35.98,36.01,35.86,35.94,65000.0,22.6714,22.6903,22.5958,22.6462,65000.0
2008-04-29 12:30:00,35.95,35.97,35.87,35.93,73800.0,22.6525,22.6651,22.6021,22.6399,73800.0
2008-04-29 13:00:00,35.92,36.06,35.82,36.06,107800.0,22.6336,22.7218,22.5706,22.7218,107800.0
2008-04-29 13:30:00,36.06,36.12,36.01,36.05,97100.0,22.7218,22.7596,22.6903,22.7155,97100.0
2008-04-29 14:00:00,36.04,36.1,36.0,36.03,95600.0,22.7092,22.747,22.684,22.7029,95600.0
2008-04-29 14:30:00,36.03,36.1,35.98,36.07,156300.0,22.7029,22.747,22.6714,22.7281,156300.0
2008-04-29 15:00:00,36.06,36.11,36.02,36.02,172700.0,22.7218,22.7533,22.6966,22.6966,172700.0
2008-04-29 15:30:00,36.02,36.03,35.73,35.78,309100.0,22.6966,22.7029,22.5139,22.5454,309100.0
2008-04-30 09:30:00,35.85,36.24,35.82,36.07,179000.0,22.5895,22.8352,22.5706,22.7281,179000.0
2008-04-30 10:00:00,36.06,36.28,36.05,36.24,245700.0,22.7218,22.8605,22.7155,22.8352,245700.0
2008-04-30 10:30:00,36.25,36.5,36.22,36.47,248200.0,22.8416,22.9991,22.8226,22.9802,248200.0
2008-04-30 11:00:00,36.47,36.63,36.41,36.42,206100.0,22.9802,23.081,22.9424,22.9487,206100.0
2008-04-30 11:30:00,36.42,36.43,36.06,36.06,205800.0,22.9487,22.955,22.7218,22.7218,205800.0
2008-04-30 12:00:00,36.07,36.26,35.95,35.95,255800.0,22.7281,22.8479,22.6525,22.6525,255800.0
2008-04-30 12:30:00,35.95,36.22,35.94,36.2,91600.0,22.6525,22.8226,22.6462,22.81,91600.0
2008-04-30 13:00:00,36.21,36.43,36.03,36.04,155900.0,22.8163,22.955,22.7029,22.7092,155900.0
2008-04-30 13:30:00,36.04,36.13,35.98,36.0,88700.0,22.7092,22.7659,22.6714,22.684,88700.0
2008-04-30 14:00:00,36.01,36.51,36.0,36.5,310500.0,22.6903,23.0054,22.684,22.9991,310500.0
2008-04-30 14:30:00,36.48,36.65,36.3,36.31,380300.0,22.9865,23.0936,22.8731,22.8794,380300.0
2008-04-30 15:00:00,36.31,36.31,35.95,35.99,311300.0,22.8794,22.8794,22.6525,22.6777,311300.0
2008-04-30 15:30:00,36.0,36.22,35.96,36.03,400700.0,22.684,22.8226,22.6588,22.7029,400700.0
2008-05-01 09:30:00,36.12,36.72,36.12,36.64,220900.0,22.7596,23.1377,22.7596,23.0873,220900.0
2008-05-01 10:00:00,36.64,36.75,36.58,36.73,200800.0,23.0873,23.1566,23.0495,23.144,200800.0
2008-05-01 10:30:00,36.74,36.76,36.61,36.61,138200.0,23.1503,23.1629,23.0684,23.0684,138200.0
2008-05-01 11:00:00,36.61,36.79,36.6,36.77,182200.0,23.0684,23.1818,23.0621,23.1692,182200.0
2008-05-01 11:30:00,36.77,36.89,36.76,36.76,260500.0,23.1692,23.2448,23.1629,23.1629,260500.0
2008-05-01 12:00:00,36.77,36.77,36.63,36.63,163200.0,23.1692,23.1692,23.081,23.081,163200.0
2008-05-01 12:30:00,36.64,36.65,36.55,36.55,362700.0,23.0873,23.0936,23.0306,23.0306,362700.0
2008-05-01 13:00:00,36.55,36.76,36.52,36.73,340500.0,23.0306,23.1629,23.0117,23.144,340500.0
2008-05-01 13:30:00,36.74,36.74,36.65,36.7,136600.0,23.1503,23.1503,23.0936,23.1251,136600.0
2008-05-01 14:00:00,36.7,36.71,36.56,36.57,169900.0,23.1251,23.1314,23.0369,23.0432,169900.0
2008-05-01 14:30:00,36.57,36.7,36.56,36.64,196700.0,23.0432,23.1251,23.0369,23.0873,196700.0
2008-05-01 15:00:00,36.65,36.69,36.62,36.66,212100.0,23.0936,23.1188,23.0747,23.0999,212100.0
2008-05-01 15:30:00,36.67,36.67,36.54,36.62,420900.0,23.1062,23.1062,23.0243,23.0747,420900.0
2008-05-02 09:30:00,36.8,36.96,36.56,36.6,275400.0,23.1881,23.2889,23.0369,23.0621,275400.0
2008-05-02 10:00:00,36.61,36.71,36.59,36.69,156200.0,23.0684,23.1314,23.0558,23.1188,156200.0
2008-05-02 10:30:00,36.69,36.73,36.55,36.63,204400.0,23.1188,23.144,23.0306,23.081,204400.0
2008-05-02 11:00:00,36.64,36.73,36.62,36.62,117500.0,23.0873,23.144,23.0747,23.0747,117500.0
2008-05-02 11:30:00,36.63,36.73,36.63,36.65,113700.0,23.081,23.144,23.081,23.0936,113700.0
2008-05-02 12:00:00,36.65,36.65,36.52,36.63,71900.0,23.0936,23.0936,23.0117,23.081,71900.0
2008-05-02 12:30:00,36.62,36.64,36.52,36.54,44800.0,23.0747,23.0873,23.0117,23.0243,44800.0
2008-05-02 13:00:00,36.55,36.56,36.31,36.4,81900.0,23.0306,23.0369,22.8794,22.9361,81900.0
2008-05-02 13:30:00,36.4,36.64,36.4,36.55,65800.0,22.9361,23.0873,22.9361,23.0306,65800.0
2008-05-02 14:00:00,36.54,36.63,36.34,36.35,91500.0,23.0243,23.081,22.8983,22.9046,91500.0
2008-05-02 14:30:00,36.35,36.61,36.34,36.53,94900.0,22.9046,23.0684,22.8983,23.018,94900.0
2008-05-02 15:00:00,36.53,36.7,36.52,36.6,113100.0,23.018,23.1251,23.0117,23.0621,113100.0
2008-05-02 15:30:00,36.61,36.61,36.51,36.59,175600.0,23.0684,23.0684,23.0054,23.0558,175600.0
2008-05-05 09:30:00,36.7,36.7,36.23,36.41,115800.0,23.1251,23.1251,22.8289,22.9424,115800.0
2008-05-05 10:00:00,36.41,36.57,36.28,36.3,323800.0,22.9424,23.0432,22.8605,22.8731,323800.0
2008-05-05 10:30:00,36.3,36.42,36.25,36.28,129300.0,22.8731,22.9487,22.8416,22.8605,129300.0
2008-05-05 11:00:00,36.27,36.33,36.18,36.29,108600.0,22.8542,22.892,22.7974,22.8668,108600.0
2008-05-05 11:30:00,36.29,36.41,36.28,36.35,107400.0,22.8668,22.9424,22.8605,22.9046,107400.0
2008-05-05 12:00:00,36.36,36.41,36.29,36.37,94200.0,22.9109,22.9424,22.8668,22.9172,94200.0
2008-05-05 12:30:00,36.36,36.42,36.33,36.36,113700.0,22.9109,22.9487,22.892,22.9109,113700.0
2008-05-05 13:00:00,36.36,36.39,36.26,36.29,79900.0,22.9109,22.9298,22.8479,22.8668,79900.0
2008-05-05 13:30:00,36.3,36.36,36.27,36.33,68700.0,22.8731,22.9109,22.8542,22.892,68700.0
2008-05-05 14:00:00,36.34,36.39,36.28,36.36,146100.0,22.8983,22.9298,22.8605,22.9109,146100.0
2008-05-05 14:30:00,36.36,36.41,36.28,36.28,137800.0,22.9109,22.9424,22.8605,22.8605,137800.0
2008-05-05 15:00:00,36.29,36.41,36.29,36.36,79100.0,22.8668,22.9424,22.8668,22.9109,79100.0
2008-05-05 15:30:00,36.37,36.38,36.17,36.26,465100.0,22.9172,22.9235,22.7911,22.8479,465100.0
2008-05-06 09:30:00,36.25,36.26,35.81,35.94,115000.0,22.8416,22.8479,22.5643,22.6462,115000.0
2008-05-06 10:00:00,35.95,36.11,35.88,36.07,197300.0,22.6525,22.7533,22.6084,22.7281,197300.0
2008-05-06 10:30:00,36.06,36.07,35.94,36.0,145800.0,22.7218,22.7281,22.6462,22.684,145800.0
2008-05-06 11:00:00,35.99,36.14,35.99,36.13,222000.0,22.6777,22.7722,22.6777,22.7659,222000.0
2008-05-06 11:30:00,36.11,36.14,35.99,36.1,86200.0,22.7533,22.7722,22.6777,22.747,86200.0
2008-05-06 12:00:00,36.11,36.22,36.11,36.2,92900.0,22.7533,22.8226,22.7533,22.81,92900.0
2008-05-06 12:30:00,36.2,36.29,36.17,36.22,112900.0,22.81,22.8668,22.7911,22.8226,112900.0
2008-05-06 13:00:00,36.21,36.45,36.21,36.3,383600.0,22.8163,22.9676,22.8163,22.8731,383600.0
2008-05-06 13:30:00,36.29,36.31,36.15,36.2,85600.0,22.8668,22.8794,22.7785,22.81,85600.0
2008-05-06 14:00:00,36.19,36.21,36.1,36.14,72900.0,22.8037,22.8163,22.747,22.7722,72900.0
2008-05-06 14:30:00,36.13,36.35,36.09,36.26,121300.0,22.7659,22.9046,22.7407,22.8479,121300.0
2008-05-06 15:00:00,36.25,36.37,36.01,36.36,167500.0,22.8416,22.9172,22.6903,22.9109,167500.0
2008-05-06 15:30:00,36.36,36.44,36.34,36.42,241000.0,22.9109,22.9613,22.8983,22.9487,241000.0
2008-05-07 09:30:00,36.52,36.9,36.52,36.89,278400.0,23.0117,23.2511,23.0117,23.2448,278400.0
2008-05-07 10:00:00,36.89,36.92,36.74,36.76,149200.0,23.2448,23.2637,23.1503,23.1629,149200.0
2008-05-07 10:30:00,36.77,36.85,36.72,36.76,179800.0,23.1692,23.2196,23.1377,23.1629,179800.0
2008-05-07 11:00:00,36.75,36.81,36.69,36.72,251600.0,23.1566,23.1944,23.1188,23.1377,251600.0
2008-05-07 11:30:00,36.72,36.82,36.7,36.81,209300.0,23.1377,23.2007,23.1251,23.1944,209300.0
2008-05-07 12:00:00,36.81,36.83,36.68,36.7,197700.0,23.1944,23.207,23.1125,23.1251,197700.0
2008-05-07 12:30:00,36.69,36.8,36.68,36.78,124600.0,23.1188,23.1881,23.1125,23.1755,124600.0
2008-05-07 13:00:00,36.77,36.77,36.56,36.67,83900.0,23.1692,23.1692,23.0369,23.1062,83900.0
2008-05-07 13:30:00,36.67,36.71,36.55,36.57,81700.0,23.1062,23.1314,23.0306,23.0432,81700.0
2008-05-07 14:00:00,36.58,36.69,36.51,36.54,180500.0,23.0495,23.1188,23.0054,23.0243,180500.0
2008-05-07 14:30:00,36.53,36.53,36.4,36.43,291500.0,23.018,23.018,22.9361,22.955,291500.0
2008-05-07 15:00:00,36.43,36.53,36.36,36.46,264800.0,22.955,23.018,22.9109,22.9739,264800.0
2008-05-07 15:30:00,36.46,36.5,36.29,36.3,419600.0,22.9739,22.9991,22.8668,22.8731,419600.0
2008-05-08 09:30:00,36.45,36.66,36.3,36.42,114600.0,22.9676,23.0999,22.8731,22.9487,114600.0
2008-05-08 10:00:00,36.42,36.66,36.42,36.63,176800.0,22.9487,23.0999,22.9487,23.081,176800.0
2008-05-08 10:30:00,36.62,36.74,36.59,36.68,166200.0,23.0747,23.1503,23.0558,23.1125,166200.0
2008-05-08 11:00:00,36.68,36.89,36.64,36.84,136900.0,23.1125,23.2448,23.0873,23.2133,136900.0
2008-05-08 11:30:00,36.84,36.89,36.76,36.87,158900.0,23.2133,23.2448,23.1629,23.2322,158900.0
2008-05-08 12:00:00,36.88,36.92,36.69,36.69,272200.0,23.2385,23.2637,23.1188,23.1188,272200.0
2008-05-08 12:30:00,36.67,36.69,36.58,36.6,112700.0,23.1062,23.1188,23.0495,23.0621,112700.0
2008-05-08 13:00:00,36.59,36.71,36.53,36.69,117100.0,23.0558,23.1314,23.018,23.1188,117100.0
2008-05-08 13:30:00,36.7,36.82,36.65,36.81,61700.0,23.1251,23.2007,23.0936,23.1944,61700.0
2008-05-08 14:00:00,36.82,36.84,36.59,36.62,78300.0,23.2007,23.2133,23.0558,23.0747,78300.0
2008-05-08 14:30:00,36.62,36.71,36.57,36.58,104200.0,23.0747,23.1314,23.0432,23.0495,104200.0
2008-05-08 15:00:00,36.59,36.67,36.42,36.56,177500.0,23.0558,23.1062,22.9487,23.0369,177500.0
2008-05-08 15:30:00,36.56,36.71,36.54,36.7,293500.0,23.0369,23.1314,23.0243,23.1251,293500.0
2008-05-09 09:30:00,36.64,36.64,36.0,36.36,180100.0,23.0873,23.0873,22.684,22.9109,180100.0
2008-05-09 10:00:00,36.35,36.58,36.28,36.41,144000.0,22.9046,23.0495,22.8605,22.9424,144000.0
2008-05-09 10:30:00,36.41,36.48,36.29,36.32,240300.0,22.9424,22.9865,22.8668,22.8857,240300.0
2008-05-09 11:00:00,36.32,36.33,36.22,36.23,110400.0,22.8857,22.892,22.8226,22.8289,110400.0
2008-05-09 11:30:00,36.23,36.38,36.22,36.36,83300.0,22.8289,22.9235,22.8226,22.9109,83300.0
2008-05-09 12:00:00,36.35,36.35,36.23,36.25,72500.0,22.9046,22.9046,22.8289,22.8416,72500.0
2008-05-09 12:30:00,36.25,36.41,36.21,36.38,71500.0,22.8416,22.9424,22.8163,22.9235,71500.0
2008-05-09 13:00:00,36.38,36.41,36.31,36.36,54200.0,22.9235,22.9424,22.8794,22.9109,54200.0
2008-05-09 13:30:00,36.36,36.46,36.3,36.45,64200.0,22.9109,22.9739,22.8731,22.9676,64200.0
2008-05-09 14:00:00,36.45,36.46,36.31,36.35,134000.0,22.9676,22.9739,22.8794,22.9046,134000.0
2008-05-09 14:30:00,36.36,36.42,36.31,36.37,204800.0,22.9109,22.9487,22.8794,22.9172,204800.0
2008-05-09 15:00:00,36.38,36.44,36.3,36.44,84600.0,22.9235,22.9613,22.8731,22.9613,84600.0
2008-05-09 15:30:00,36.44,36.55,36.35,36.39,190900.0,22.9613,23.0306,22.9046,22.9298,190900.0
2008-05-12 09:30:00,36.6,36.6,36.27,36.31,88800.0,23.0621,23.0621,22.8542,22.8794,88800.0
2008-05-12 10:00:00,36.32,36.51,36.26,36.49,46600.0,22.8857,23.0054,22.8479,22.9928,46600.0
2008-05-12 10:30:00,36.49,36.69,36.45,36.66,77500.0,22.9928,23.1188,22.9676,23.0999,77500.0
2008-05-12 11:00:00,36.67,36.72,36.59,36.67,94600.0,23.1062,23.1377,23.0558,23.1062,94600.0
2008-05-12 11:30:00,36.68,36.74,36.63,36.68,39900.0,23.1125,23.1503,23.081,23.1125,39900.0
2008-05-12 12:00:00,36.69,36.79,36.66,36.68,57800.0,23.1188,23.1818,23.0999,23.1125,57800.0
2008-05-12 12:30:00,36.7,36.74,36.65,36.71,32700.0,23.1251,23.1503,23.0936,23.1314,32700.0
2008-05-12 13:00:00,36.71,36.73,36.64,36.65,51600.0,23.1314,23.144,23.0873,23.0936,51600.0
2008-05-12 13:30:00,36.65,36.67,36.62,36.66,48700.0,23.0936,23.1062,23.0747,23.0999,48700.0
2008-05-12 14:00:00,36.67,36.75,36.65,36.74,82500.0,23.1062,23.1566,23.0936,23.1503,82500.0
2008-05-12 14:30:00,36.74,36.84,36.74,36.76,118600.0,23.1503,23.2133,23.1503,23.1629,118600.0
2008-05-12 15:00:00,36.75,36.8,36.73,36.79,116200.0,23.1566,23.1881,23.144,23.1818,116200.0
2008-05-12 15:30:00,36.79,36.89,36.77,36.87,220000.0,23.1818,23.2448,23.1692,23.2322,220000.0
2008-05-13 09:30:00,36.9,37.16,36.7,36.95,200100.0,23.2511,23.415,23.1251,23.2826,200100.0
2008-05-13 10:00:00,36.96,37.09,36.96,37.06,130100.0,23.2889,23.3708,23.2889,23.3519,130100.0
2008-05-13 10:30:00,37.06,37.06,36.8,36.8,103100.0,23.3519,23.3519,23.1881,23.1881,103100.0
2008-05-13 11:00:00,36.8,36.8,36.53,36.53,125200.0,23.1881,23.1881,23.018,23.018,125200.0
2008-05-13 11:30:00,36.54,36.77,36.54,36.75,100600.0,23.0243,23.1692,23.0243,23.1566,100600.0
2008-05-13 12:00:00,36.75,36.93,36.75,36.91,59600.0,23.1566,23.27,23.1566,23.2574,59600.0
2008-05-13 12:30:00,36.91,36.96,36.82,36.85,73200.0,23.2574,23.2889,23.2007,23.2196,73200.0
2008-05-13 13:00:00,36.84,36.89,36.78,36.83,40700.0,23.2133,23.2448,23.1755,23.207,40700.0
2008-05-13 13:30:00,36.83,36.88,36.8,36.85,52000.0,23.207,23.2385,23.1881,23.2196,52000.0
2008-05-13 14:00:00,36.84,36.89,36.79,36.82,80600.0,23.2133,23.2448,23.1818,23.2007,80600.0
2008-05-13 14:30:00,36.83,36.87,36.8,36.87,46900.0,23.207,23.2322,23.1881,23.2322,46900.0
2008-05-13 15:00:00,36.87,36.93,36.75,36.8,89200.0,23.2322,23.27,23.1566,23.1881,89200.0
2008-05-13 15:30:00,36.8,36.87,36.8,36.84,156200.0,23.1881,23.2322,23.1881,23.2133,156200.0
2008-05-14 09:30:00,37.04,37.26,36.9,37.19,119100.0,23.3393,23.478,23.2511,23.4339,119100.0
2008-05-14 10:00:00,37.19,37.26,37.08,37.14,114900.0,23.4339,23.478,23.3645,23.4024,114900.0
2008-05-14 10:30:00,37.14,37.24,37.1,37.16,81400.0,23.4024,23.4654,23.3771,23.415,81400.0
2008-05-14 11:00:00,37.17,37.18,37.06,37.07,71000.0,23.4213,23.4276,23.3519,23.3582,71000.0
2008-05-14 11:30:00,37.07,37.33,37.04,37.19,191600.0,23.3582,23.5221,23.3393,23.4339,191600.0
2008-05-14 12:00:00,37.19,37.23,36.81,37.13,55300.0,23.4339,23.4591,23.1944,23.396,55300.0
2008-05-14 12:30:00,37.13,37.15,37.04,37.07,98800.0,23.396,23.4087,23.3393,23.3582,98800.0
2008-05-14 13:00:00,37.08,37.26,37.06,37.25,73300.0,23.3645,23.478,23.3519,23.4717,73300.0
2008-05-14 13:30:00,37.25,37.36,37.25,37.34,66300.0,23.4717,23.541,23.4717,23.5284,66300.0
2008-05-14 14:00:00,37.35,37.38,37.32,37.37,89800.0,23.5347,23.5536,23.5158,23.5473,89800.0
2008-05-14 14:30:00,37.38,37.53,37.36,37.49,251700.0,23.5536,23.6481,23.541,23.6229,251700.0
2008-05-14 15:00:00,37.48,37.58,37.44,37.53,248800.0,23.6166,23.6796,23.5914,23.6481,248800.0
2008-05-14 15:30:00,37.53,37.54,37.36,37.4,441200.0,23.6481,23.6544,23.541,23.5662,441200.0
2008-05-15 09:30:00,37.31,37.46,37.14,37.32,118000.0,23.5095,23.604,23.4024,23.5158,118000.0
2008-05-15 10:00:00,37.32,37.45,37.3,37.38,80900.0,23.5158,23.5977,23.5032,23.5536,80900.0
2008-05-15 10:30:00,37.37,37.49,37.34,37.4,92700.0,23.5473,23.6229,23.5284,23.5662,92700.0
2008-05-15 11:00:00,37.41,37.49,37.37,37.43,288200.0,23.5725,23.6229,23.5473,23.5851,288200.0
2008-05-15 11:30:00,37.44,37.49,37.35,37.39,114900.0,23.5914,23.6229,23.5347,23.5599,114900.0
2008-05-15 12:00:00,37.38,37.44,37.36,37.44,138600.0,23.5536,23.5914,23.541,23.5914,138600.0
2008-05-15 12:30:00,37.46,37.46,37.34,37.39,140600.0,23.604,23.604,23.5284,23.5599,140600.0
2008-05-15 13:00:00,37.39,37.4,37.35,37.38,124700.0,23.5599,23.5662,23.5347,23.5536,124700.0
2008-05-15 13:30:00,37.38,37.39,37.26,37.26,119100.0,23.5536,23.5599,23.478,23.478,119100.0
2008-05-15 14:00:00,37.27,37.34,37.25,37.26,129400.0,23.4843,23.5284,23.4717,23.478,129400.0
2008-05-15 14:30:00,37.26,37.37,37.24,37.34,195500.0,23.478,23.5473,23.4654,23.5284,195500.0
2008-05-15 15:00:00,37.34,37.37,37.28,37.36,159800.0,23.5284,23.5473,23.4906,23.541,159800.0
2008-05-15 15:30:00,37.35,37.49,37.32,37.46,242400.0,23.5347,23.6229,23.5158,23.604,242400.0
2008-05-16 09:30:00,37.5,37.65,37.42,37.56,359400.0,23.6292,23.7237,23.5788,23.667,359400.0
2008-05-16 10:00:00,37.58,37.58,37.33,37.45,101800.0,23.6796,23.6796,23.5221,23.5977,101800.0
2008-05-16 10:30:00,37.47,37.52,37.24,37.25,121400.0,23.6103,23.6418,23.4654,23.4717,121400.0
2008-05-16 11:00:00,37.26,37.31,37.11,37.15,140800.0,23.478,23.5095,23.3834,23.4087,140800.0
2008-05-16 11:30:00,37.16,37.21,37.1,37.11,75700.0,23.415,23.4465,23.3771,23.3834,75700.0
2008-05-16 12:00:00,37.11,37.14,37.01,37.14,93800.0,23.3834,23.4024,23.3204,23.4024,93800.0
2008-05-16 12:30:00,37.15,37.26,37.09,37.2,49600.0,23.4087,23.478,23.3708,23.4402,49600.0
2008-05-16 13:00:00,37.2,37.31,37.18,37.31,44900.0,23.4402,23.5095,23.4276,23.5095,44900.0
2008-05-16 13:30:00,37.31,37.32,37.19,37.26,78500.0,23.5095,23.5158,23.4339,23.478,78500.0
2008-05-16 14:00:00,37.27,37.27,37.17,37.2,77400.0,23.4843,23.4843,23.4213,23.4402,77400.0
2008-05-16 14:30:00,37.21,37.34,37.18,37.3,74800.0,23.4465,23.5284,23.4276,23.5032,74800.0
2008-05-16 15:00:00,37.3,37.42,37.25,37.39,100200.0,23.5032,23.5788,23.4717,23.5599,100200.0
2008-05-16 15:30:00,37.39,37.42,37.33,37.39,156300.0,23.5599,23.5788,23.5221,23.5599,156300.0
2008-05-19 09:30:00,37.3,37.31,37.02,37.17,113200.0,23.5032,23.5095,23.3267,23.4213,113200.0
2008-05-19 10:00:00,37.17,37.21,37.03,37.03,183500.0,23.4213,23.4465,23.333,23.333,183500.0
2008-05-19 10:30:00,37.04,37.05,36.88,36.95,200300.0,23.3393,23.3456,23.2385,23.2826,200300.0
2008-05-19 11:00:00,36.95,37.0,36.88,37.0,134000.0,23.2826,23.3141,23.2385,23.3141,134000.0
2008-05-19 11:30:00,36.99,37.05,36.99,37.01,179800.0,23.3078,23.3456,23.3078,23.3204,179800.0
2008-05-19 12:00:00,37.02,37.06,37.01,37.02,108700.0,23.3267,23.3519,23.3204,23.3267,108700.0
2008-05-19 12:30:00,37.02,37.1,37.01,37.08,108800.0,23.3267,23.3771,23.3204,23.3645,108800.0
2008-05-19 13:00:00,37.09,37.2,37.07,37.2,153300.0,23.3708,23.4402,23.3582,23.4402,153300.0
2008-05-19 13:30:00,37.19,37.2,36.88,36.89,243800.0,23.4339,23.4402,23.2385,23.2448,243800.0
2008-05-19 14:00:00,36.9,36.9,36.66,36.7,220800.0,23.2511,23.2511,23.0999,23.1251,220800.0
2008-05-19 14:30:00,36.7,36.9,36.69,36.88,217200.0,23.1251,23.2511,23.1188,23.2385,217200.0
2008-05-19 15:00:00,36.88,36.88,36.74,36.8,184000.0,23.2385,23.2385,23.1503,23.1881,184000.0
2008-05-19 15:30:00,36.79,36.81,36.6,36.77,417200.0,23.1818,23.1944,23.0621,23.1692,417200.0
2008-05-20 09:30:00,36.66,36.76,36.52,36.6,122400.0,23.0999,23.1629,23.0117,23.0621,122400.0
2008-05-20 10:00:00,36.59,36.73,36.55,36.65,147800.0,23.0558,23.144,23.0306,23.0936,147800.0
2008-05-20 10:30:00,36.66,36.7,36.57,36.7,95200.0,23.0999,23.1251,23.0432,23.1251,95200.0
2008-05-20 11:00:00,36.69,36.7,36.57,36.66,88000.0,23.1188,23.1251,23.0432,23.0999,88000.0
2008-05-20 11:30:00,36.66,36.67,36.57,36.66,80500.0,23.0999,23.1062,23.0432,23.0999,80500.0
2008-05-20 12:00:00,36.66,36.85,36.62,36.83,143100.0,23.0999,23.2196,23.0747,23.207,143100.0
2008-05-20 12:30:00,36.83,36.85,36.7,36.72,63900.0,23.207,23.2196,23.1251,23.1377,63900.0
2008-05-20 13:00:00,36.7,36.78,36.68,36.76,65300.0,23.1251,23.1755,23.1125,23.1629,65300.0
2008-05-20 13:30:00,36.77,36.81,36.66,36.67,110400.0,23.1692,23.1944,23.0999,23.1062,110400.0
2008-05-20 14:00:00,36.67,36.71,36.55,36.58,95300.0,23.1062,23.1314,23.0306,23.0495,95300.0
2008-05-20 14:30:00,36.57,36.74,36.57,36.7,118600.0,23.0432,23.1503,23.0432,23.1251,118600.0
2008-05-20 15:00:00,36.7,36.9,36.69,36.89,234100.0,23.1251,23.2511,23.1188,23.2448,234100.0
2008-05-20 15:30:00,36.88,36.91,36.71,36.83,370100.0,23.2385,23.2574,23.1314,23.207,370100.0
2008-05-21 09:30:00,36.76,36.95,36.76,36.84,76600.0,23.1629,23.2826,23.1629,23.2133,76600.0
2008-05-21 10:00:00,36.84,37.01,36.79,36.9,218700.0,23.2133,23.3204,23.1818,23.2511,218700.0
2008-05-21 10:30:00,36.9,36.9,36.53,36.57,161600.0,23.2511,23.2511,23.018,23.0432,161600.0
2008-05-21 11:00:00,36.58,36.6,36.42,36.52,112700.0,23.0495,23.0621,22.9487,23.0117,112700.0
2008-05-21 11:30:00,36.51,36.72,36.5,36.72,149100.0,23.0054,23.1377,22.9991,23.1377,149100.0
2008-05-21 12:00:00,36.72,36.83,36.7,36.81,60000.0,23.1377,23.207,23.1251,23.1944,60000.0
2008-05-21 12:30:00,36.81,37.01,36.8,36.98,152600.0,23.1944,23.3204,23.1881,23.3015,152600.0
2008-05-21 13:00:00,36.99,37.03,36.92,36.97,172800.0,23.3078,23.333,23.2637,23.2952,172800.0
2008-05-21 13:30:00,36.97,37.06,36.95,36.96,152800.0,23.2952,23.3519,23.2826,23.2889,152800.0
2008-05-21 14:00:00,36.96,36.96,36.8,36.85,428100.0,23.2889,23.2889,23.1881,23.2196,428100.0
2008-05-21 14:30:00,36.86,36.91,36.66,36.73,535700.0,23.2259,23.2574,23.0999,23.144,535700.0
2008-05-21 15:00:00,36.74,36.85,36.7,36.79,158100.0,23.1503,23.2196,23.1251,23.1818,158100.0
2008-05-21 15:30:00,36.79,36.83,36.58,36.67,420100.0,23.1818,23.207,23.0495,23.1062,420100.0
2008-05-22 09:30:00,36.77,37.0,36.58,36.82,366200.0,23.1692,23.3141,23.0495,23.2007,366200.0
2008-05-22 10:00:00,36.79,37.04,36.79,36.96,119300.0,23.1818,23.3393,23.1818,23.2889,119300.0
2008-05-22 10:30:00,36.95,37.12,36.94,36.98,78100.0,23.2826,23.3897,23.2763,23.3015,78100.0
2008-05-22 11:00:00,36.98,37.01,36.93,36.94,39300.0,23.3015,23.3204,23.27,23.2763,39300.0
2008-05-22 11:30:00,36.94,36.96,36.81,36.95,72400.0,23.2763,23.2889,23.1944,23.2826,72400.0
2008-05-22 12:00:00,36.95,37.1,36.92,37.09,68900.0,23.2826,23.3771,23.2637,23.3708,68900.0
2008-05-22 12:30:00,37.08,37.21,37.03,37.2,92900.0,23.3645,23.4465,23.333,23.4402,92900.0
2008-05-22 13:00:00,37.19,37.21,37.11,37.12,62400.0,23.4339,23.4465,23.3834,23.3897,62400.0
2008-05-22 13:30:00,37.12,37.21,37.08,37.12,94500.0,23.3897,23.4465,23.3645,23.3897,94500.0
2008-05-22 14:00:00,37.13,37.16,36.98,37.02,109700.0,23.396,23.415,23.3015,23.3267,109700.0
2008-05-22 14:30:00,37.02,37.1,37.0,37.08,110900.0,23.3267,23.3771,23.3141,23.3645,110900.0
2008-05-22 15:00:00,37.08,37.11,37.0,37.0,133700.0,23.3645,23.3834,23.3141,23.3141,133700.0
2008-05-22 15:30:00,37.0,37.07,36.95,37.03,245300.0,23.3141,23.3582,23.2826,23.333,245300.0
2008-05-23 09:30:00,36.9,36.9,36.53,36.7,146800.0,23.2511,23.2511,23.018,23.1251,146800.0
2008-05-23 10:00:00,36.7,36.83,36.64,36.75,130300.0,23.1251,23.207,23.0873,23.1566,130300.0
2008-05-23 10:30:00,36.76,36.95,36.74,36.95,169200.0,23.1629,23.2826,23.1503,23.2826,169200.0
2008-05-23 11:00:00,36.94,37.03,36.93,36.97,165300.0,23.2763,23.333,23.27,23.2952,165300.0
2008-05-23 11:30:00,36.97,37.06,36.9,36.97,292300.0,23.2952,23.3519,23.2511,23.2952,292300.0
2008-05-23 12:00:00,36.97,36.97,36.85,36.94,255600.0,23.2952,23.2952,23.2196,23.2763,255600.0
2008-05-23 12:30:00,36.93,37.02,36.9,36.96,182400.0,23.27,23.3267,23.2511,23.2889,182400.0
2008-05-23 13:00:00,36.95,37.04,36.93,37.03,121200.0,23.2826,23.3393,23.27,23.333,121200.0
2008-05-23 13:30:00,37.03,37.1,36.96,37.0,271200.0,23.333,23.3771,23.2889,23.3141,271200.0
2008-05-23 14:00:00,37.0,37.11,36.99,37.11,138300.0,23.3141,23.3834,23.3078,23.3834,138300.0
2008-05-23 14:30:00,37.11,37.21,37.11,37.16,106300.0,23.3834,23.4465,23.3834,23.415,106300.0
2008-05-23 15:00:00,37.16,37.25,37.03,37.24,263600.0,23.415,23.4717,23.333,23.4654,263600.0
2008-05-23 15:30:00,37.24,37.3,36.95,37.03,447000.0,23.4654,23.5032,23.2826,23.333,447000.0
2008-05-27 09:30:00,36.96,37.29,36.75,37.14,352400.0,23.2889,23.4969,23.1566,23.4024,352400.0
2008-05-27 10:00:00,37.15,37.42,37.14,37.17,218300.0,23.4087,23.5788,23.4024,23.4213,218300.0
2008-05-27 10:30:00,37.18,37.26,37.09,37.25,151300.0,23.4276,23.478,23.3708,23.4717,151300.0
2008-05-27 11:00:00,37.25,37.31,37.11,37.12,141900.0,23.4717,23.5095,23.3834,23.3897,141900.0
2008-05-27 11:30:00,37.11,37.12,37.03,37.03,112000.0,23.3834,23.3897,23.333,23.333,112000.0
2008-05-27 12:00:00,37.03,37.1,37.0,37.1,75900.0,23.333,23.3771,23.3141,23.3771,75900.0
2008-05-27 12:30:00,37.1,37.14,37.07,37.12,57300.0,23.3771,23.4024,23.3582,23.3897,57300.0
2008-05-27 13:00:00,37.12,37.18,37.05,37.17,86900.0,23.3897,23.4276,23.3456,23.4213,86900.0
2008-05-27 13:30:00,37.18,37.28,37.16,37.28,68300.0,23.4276,23.4906,23.415,23.4906,68300.0
2008-05-27 14:00:00,37.28,37.31,37.22,37.22,62300.0,23.4906,23.5095,23.4528,23.4528,62300.0
2008-05-27 14:30:00,37.23,37.55,37.23,37.52,147600.0,23.4591,23.6607,23.4591,23.6418,147600.0
2008-05-27 15:00:00,37.51,37.55,37.44,37.52,143000.0,23.6355,23.6607,23.5914,23.6418,143000.0
2008-05-27 15:30:00,37.52,37.54,37.31,37.42,325400.0,23.6418,23.6544,23.5095,23.5788,325400.0
2008-05-28 09:30:00,37.36,37.58,37.25,37.5,111100.0,23.541,23.6796,23.4717,23.6292,111100.0
2008-05-28 10:00:00,37.5,37.57,37.28,37.33,99300.0,23.6292,23.6733,23.4906,23.5221,99300.0
2008-05-28 10:30:00,37.33,37.53,37.32,37.48,88400.0,23.5221,23.6481,23.5158,23.6166,88400.0
2008-05-28 11:00:00,37.45,37.49,37.27,37.28,58500.0,23.5977,23.6229,23.4843,23.4906,58500.0
2008-05-28 11:30:00,37.28,37.28,37.15,37.2,108300.0,23.4906,23.4906,23.4087,23.4402,108300.0
2008-05-28 12:00:00,37.2,37.37,37.18,37.35,159800.0,23.4402,23.5473,23.4276,23.5347,159800.0
2008-05-28 12:30:00,37.34,37.35,37.21,37.27,92500.0,23.5284,23.5347,23.4465,23.4843,92500.0
2008-05-28 13:00:00,37.28,37.38,37.27,37.37,116100.0,23.4906,23.5536,23.4843,23.5473,116100.0
2008-05-28 13:30:00,37.38,37.41,37.22,37.23,100900.0,23.5536,23.5725,23.4528,23.4591,100900.0
2008-05-28 14:00:00,37.23,37.24,37.14,37.2,134100.0,23.4591,23.4654,23.4024,23.4402,134100.0
2008-05-28 14:30:00,37.2,37.31,37.16,37.24,89000.0,23.4402,23.5095,23.415,23.4654,89000.0
2008-05-28 15:00:00,37.24,37.4,37.24,37.37,142400.0,23.4654,23.5662,23.4654,23.5473,142400.0
2008-05-28 15:30:00,37.38,37.44,37.24,37.43,414100.0,23.5536,23.5914,23.4654,23.5851,414100.0
2008-05-29 09:30:00,37.23,37.23,36.8,36.95,217000.0,23.6279,23.6279,23.355,23.4502,217000.0
2008-05-29 10:00:00,36.92,37.12,36.83,37.06,357600.0,23.4312,23.5581,23.3741,23.52,357600.0
2008-05-29 10:30:00,37.05,37.33,36.78,37.29,312000.0,23.5137,23.6914,23.3423,23.666,312000.0
2008-05-29 11:00:00,37.28,37.36,37.1,37.32,267700.0,23.6597,23.7104,23.5454,23.685,267700.0
2008-05-29 11:30:00,37.33,37.38,37.24,37.35,373900.0,23.6914,23.7231,23.6343,23.7041,373900.0
2008-05-29 12:00:00,37.36,37.58,37.29,37.57,322200.0,23.7104,23.85,23.666,23.8437,322200.0
2008-05-29 12:30:00,37.57,37.74,37.54,37.74,300700.0,23.8437,23.9516,23.8247,23.9516,300700.0
2008-05-29 13:00:00,37.74,37.75,37.69,37.74,270500.0,23.9516,23.9579,23.9199,23.9516,270500.0
2008-05-29 13:30:00,37.73,37.76,37.68,37.69,315700.0,23.9452,23.9643,23.9135,23.9199,315700.0
2008-05-29 14:00:00,37.68,37.8,37.66,37.76,349500.0,23.9135,23.9897,23.9008,23.9643,349500.0
2008-05-29 14:30:00,37.75,37.8,37.6,37.63,459700.0,23.9579,23.9897,23.8627,23.8818,459700.0
2008-05-29 15:00:00,37.63,37.8,37.58,37.62,474300.0,23.8818,23.9897,23.85,23.8754,474300.0
2008-05-29 15:30:00,37.63,37.8,37.49,37.54,413900.0,23.8818,23.9897,23.7929,23.8247,413900.0
2008-05-30 09:30:00,37.51,37.65,37.43,37.52,234900.0,23.8056,23.8945,23.7548,23.812,234900.0
2008-05-30 10:00:00,37.52,37.72,37.5,37.72,252300.0,23.812,23.9389,23.7993,23.9389,252300.0
2008-05-30 10:30:00,37.72,37.81,37.65,37.69,265900.0,23.9389,23.996,23.8945,23.9199,265900.0
2008-05-30 11:00:00,37.69,37.84,37.62,37.78,216300.0,23.9199,24.0151,23.8754,23.977,216300.0
2008-05-30 11:30:00,37.77,37.82,37.69,37.71,242000.0,23.9706,24.0024,23.9199,23.9326,242000.0
2008-05-30 12:00:00,37.7,37.82,37.63,37.81,162400.0,23.9262,24.0024,23.8818,23.996,162400.0
2008-05-30 12:30:00,37.81,37.9,37.75,37.87,169100.0,23.996,24.0531,23.9579,24.0341,169100.0
2008-05-30 13:00:00,37.87,37.94,37.82,37.92,268100.0,24.0341,24.0785,24.0024,24.0658,268100.0
2008-05-30 13:30:00,37.92,37.97,37.9,37.95,297700.0,24.0658,24.0976,24.0531,24.0849,297700.0
2008-05-30 14:00:00,37.94,37.98,37.8,37.81,292400.0,24.0785,24.1039,23.9897,23.996,292400.0
2008-05-30 14:30:00,37.81,37.91,37.81,37.84,220600.0,23.996,24.0595,23.996,24.0151,220600.0
2008-05-30 15:00:00,37.85,37.93,37.75,37.77,459100.0,24.0214,24.0722,23.9579,23.9706,459100.0
2008-05-30 15:30:00,37.77,38.0,37.77,37.84,602500.0,23.9706,24.1166,23.9706,24.0151,602500.0
2008-06-02 09:30:00,37.85,38.0,37.65,37.94,247400.0,24.0214,24.1166,23.8945,24.0785,247400.0
2008-06-02 10:00:00,37.94,37.99,37.57,37.69,321800.0,24.0785,24.1103,23.8437,23.9199,321800.0
2008-06-02 10:30:00,37.68,37.72,37.59,37.62,255300.0,23.9135,23.9389,23.8564,23.8754,255300.0
2008-06-02 11:00:00,37.63,37.79,37.55,37.76,263100.0,23.8818,23.9833,23.831,23.9643,263100.0
2008-06-02 11:30:00,37.76,37.79,37.65,37.76,244000.0,23.9643,23.9833,23.8945,23.9643,244000.0
2008-06-02 12:00:00,37.77,37.91,37.75,37.77,288700.0,23.9706,24.0595,23.9579,23.9706,288700.0
2008-06-02 12:30:00,37.77,37.82,37.52,37.54,247400.0,23.9706,24.0024,23.812,23.8247,247400.0
2008-06-02 13:00:00,37.54,37.81,37.53,37.81,233300.0,23.8247,23.996,23.8183,23.996,233300.0
2008-06-02 13:30:00,37.81,37.85,37.71,37.84,279300.0,23.996,24.0214,23.9326,24.0151,279300.0
2008-06-02 14:00:00,37.84,37.93,37.84,37.9,132500.0,24.0151,24.0722,24.0151,24.0531,132500.0
2008-06-02 14:30:00,37.91,37.92,37.84,37.88,115400.0,24.0595,24.0658,24.0151,24.0404,115400.0
2008-06-02 15:00:00,37.85,37.87,37.66,37.73,772100.0,24.0214,24.0341,23.9008,23.9452,772100.0
2008-06-02 15:30:00,37.74,37.87,37.69,37.79,603900.0,23.9516,24.0341,23.9199,23.9833,603900.0
2008-06-03 09:30:00,37.92,38.02,37.8,37.99,406100.0,24.0658,24.1293,23.9897,24.1103,406100.0
2008-06-03 10:00:00,37.99,38.15,37.96,38.01,547800.0,24.1103,24.2118,24.0912,24.1229,547800.0
2008-06-03 10:30:00,38.01,38.05,37.8,38.01,232700.0,24.1229,24.1483,23.9897,24.1229,232700.0
2008-06-03 11:00:00,38.0,38.13,37.93,38.06,289800.0,24.1166,24.1991,24.0722,24.1547,289800.0
2008-06-03 11:30:00,38.05,38.1,37.96,38.04,335100.0,24.1483,24.1801,24.0912,24.142,335100.0
2008-06-03 12:00:00,38.05,38.07,37.84,37.85,362900.0,24.1483,24.161,24.0151,24.0214,362900.0
2008-06-03 12:30:00,37.85,37.88,37.66,37.84,324500.0,24.0214,24.0404,23.9008,24.0151,324500.0
2008-06-03 13:00:00,37.84,38.05,37.84,37.99,240900.0,24.0151,24.1483,24.0151,24.1103,240900.0
2008-06-03 13:30:00,37.98,37.99,37.69,37.77,194200.0,24.1039,24.1103,23.9199,23.9706,194200.0
2008-06-03 14:00:00,37.77,37.83,37.66,37.67,402600.0,23.9706,24.0087,23.9008,23.9072,402600.0
2008-06-03 14:30:00,37.67,37.86,37.67,37.86,190100.0,23.9072,24.0277,23.9072,24.0277,190100.0
2008-06-03 15:00:00,37.86,38.01,37.8,37.96,561100.0,24.0277,24.1229,23.9897,24.0912,561100.0
2008-06-03 15:30:00,37.96,38.0,37.8,37.87,564400.0,24.0912,24.1166,23.9897,24.0341,564400.0
2008-06-04 09:30:00,37.85,38.02,37.78,37.97,247400.0,24.0214,24.1293,23.977,24.0976,247400.0
2008-06-04 10:00:00,37.97,38.08,37.85,37.98,457600.0,24.0976,24.1674,24.0214,24.1039,457600.0
2008-06-04 10:30:00,37.98,38.22,37.9,38.19,239600.0,24.1039,24.2562,24.0531,24.2372,239600.0
2008-06-04 11:00:00,38.19,38.5,38.19,38.49,151300.0,24.2372,24.4339,24.2372,24.4276,151300.0
2008-06-04 11:30:00,38.48,38.49,38.3,38.33,337300.0,24.4212,24.4276,24.307,24.326,337300.0
2008-06-04 12:00:00,38.34,38.34,38.21,38.31,281600.0,24.3324,24.3324,24.2499,24.3133,281600.0
2008-06-04 12:30:00,38.32,38.32,38.17,38.2,276100.0,24.3197,24.3197,24.2245,24.2435,276100.0
2008-06-04 13:00:00,38.2,38.36,38.16,38.36,251400.0,24.2435,24.3451,24.2181,24.3451,251400.0
2008-06-04 13:30:00,38.36,38.43,38.22,38.41,244600.0,24.3451,24.3895,24.2562,24.3768,244600.0
2008-06-04 14:00:00,38.4,38.42,38.08,38.09,298500.0,24.3705,24.3832,24.1674,24.1737,298500.0
2008-06-04 14:30:00,38.09,38.4,37.95,37.97,357400.0,24.1737,24.3705,24.0849,24.0976,357400.0
2008-06-04 15:00:00,37.97,38.18,37.94,38.11,610700.0,24.0976,24.2308,24.0785,24.1864,610700.0
2008-06-04 15:30:00,38.11,38.16,37.95,38.07,602400.0,24.1864,24.2181,24.0849,24.161,602400.0
2008-06-05 09:30:00,38.02,38.37,37.83,38.22,144400.0,24.1293,24.3514,24.0087,24.2562,144400.0
2008-06-05 10:00:00,38.22,38.5,38.07,38.49,247300.0,24.2562,24.4339,24.161,24.4276,247300.0
2008-06-05 10:30:00,38.49,38.54,38.4,38.43,171400.0,24.4276,24.4593,24.3705,24.3895,171400.0
2008-06-05 11:00:00,38.43,38.5,38.37,38.47,369000.0,24.3895,24.4339,24.3514,24.4149,369000.0
2008-06-05 11:30:00,38.47,38.47,38.31,38.34,295000.0,24.4149,24.4149,24.3133,24.3324,295000.0
2008-06-05 12:00:00,38.34,38.46,38.27,38.43,288500.0,24.3324,24.4085,24.288,24.3895,288500.0
2008-06-05 12:30:00,38.44,38.45,38.37,38.38,502200.0,24.3958,24.4022,24.3514,24.3578,502200.0
2008-06-05 13:00:00,38.39,38.43,38.36,38.4,314400.0,24.3641,24.3895,24.3451,24.3705,314400.0
2008-06-05 13:30:00,38.4,38.41,38.34,38.34,371500.0,24.3705,24.3768,24.3324,24.3324,371500.0
2008-06-05 14:00:00,38.33,38.35,38.16,38.2,380000.0,24.326,24.3387,24.2181,24.2435,380000.0
2008-06-05 14:30:00,38.2,38.36,38.17,38.36,383700.0,24.2435,24.3451,24.2245,24.3451,383700.0
2008-06-05 15:00:00,38.36,38.47,38.31,38.43,535100.0,24.3451,24.4149,24.3133,24.3895,535100.0
2008-06-05 15:30:00,38.43,38.5,38.34,38.43,353100.0,24.3895,24.4339,24.3324,24.3895,353100.0
2008-06-06 09:30:00,38.26,38.26,37.89,38.12,240500.0,24.2816,24.2816,24.0468,24.1928,240500.0
2008-06-06 10:00:00,38.12,38.13,37.86,38.07,293200.0,24.1928,24.1991,24.0277,24.161,293200.0
2008-06-06 10:30:00,38.07,38.1,37.88,38.08,257300.0,24.161,24.1801,24.0404,24.1674,257300.0
2008-06-06 11:00:00,38.08,38.09,37.82,37.96,408200.0,24.1674,24.1737,24.0024,24.0912,408200.0
2008-06-06 11:30:00,37.95,38.09,37.93,38.05,96100.0,24.0849,24.1737,24.0722,24.1483,96100.0
2008-06-06 12:00:00,38.05,38.15,37.92,38.04,290600.0,24.1483,24.2118,24.0658,24.142,290600.0
2008-06-06 12:30:00,38.04,38.23,38.02,38.03,375800.0,24.142,24.2626,24.1293,24.1356,375800.0
2008-06-06 13:00:00,38.03,38.07,37.85,38.05,251900.0,24.1356,24.161,24.0214,24.1483,251900.0
2008-06-06 13:30:00,38.05,38.15,37.88,38.03,260600.0,24.1483,24.2118,24.0404,24.1356,260600.0
2008-06-06 14:00:00,38.03,38.04,37.79,37.93,534900.0,24.1356,24.142,23.9833,24.0722,534900.0
2008-06-06 14:30:00,37.92,38.0,37.88,37.9,209200.0,24.0658,24.1166,24.0404,24.0531,209200.0
2008-06-06 15:00:00,37.91,38.08,37.86,38.01,606600.0,24.0595,24.1674,24.0277,24.1229,606600.0
2008-06-06 15:30:00,38.01,38.01,37.67,37.7,622300.0,24.1229,24.1229,23.9072,23.9262,622300.0
2008-06-09 09:30:00,37.81,38.1,37.81,38.06,192000.0,23.996,24.1801,23.996,24.1547,192000.0
2008-06-09 10:00:00,38.06,38.45,37.99,38.38,301500.0,24.1547,24.4022,24.1103,24.3578,301500.0
2008-06-09 10:30:00,38.37,38.38,38.11,38.13,309900.0,24.3514,24.3578,24.1864,24.1991,309900.0
2008-06-09 11:00:00,38.13,38.22,38.09,38.19,239400.0,24.1991,24.2562,24.1737,24.2372,239400.0
2008-06-09 11:30:00,38.18,38.27,38.02,38.18,421700.0,24.2308,24.288,24.1293,24.2308,421700.0
2008-06-09 12:00:00,38.18,38.2,38.13,38.14,186400.0,24.2308,24.2435,24.1991,24.2054,186400.0
2008-06-09 12:30:00,38.15,38.26,38.11,38.24,433900.0,24.2118,24.2816,24.1864,24.2689,433900.0
2008-06-09 13:00:00,38.25,38.29,38.15,38.18,143400.0,24.2753,24.3006,24.2118,24.2308,143400.0
2008-06-09 13:30:00,38.18,38.22,38.01,38.14,526000.0,24.2308,24.2562,24.1229,24.2054,526000.0
2008-06-09 14:00:00,38.15,38.4,38.03,38.39,231500.0,24.2118,24.3705,24.1356,24.3641,231500.0
2008-06-09 14:30:00,38.39,38.43,38.29,38.33,329800.0,24.3641,24.3895,24.3006,24.326,329800.0
2008-06-09 15:00:00,38.33,38.33,38.08,38.1,983500.0,24.326,24.326,24.1674,24.1801,983500.0
2008-06-09 15:30:00,38.1,38.26,38.06,38.19,1166800.0,24.1801,24.2816,24.1547,24.2372,1166800.0
2008-06-10 09:30:00,38.07,38.21,37.89,38.1,252300.0,24.161,24.2499,24.0468,24.1801,252300.0
2008-06-10 10:00:00,38.11,38.28,37.93,38.24,146800.0,24.1864,24.2943,24.0722,24.2689,146800.0
2008-06-10 10:30:00,38.24,38.36,38.03,38.27,176800.0,24.2689,24.3451,24.1356,24.288,176800.0
2008-06-10 11:00:00,38.26,38.38,38.09,38.09,158900.0,24.2816,24.3578,24.1737,24.1737,158900.0
2008-06-10 11:30:00,38.1,38.41,38.07,38.26,688800.0,24.1801,24.3768,24.161,24.2816,688800.0
2008-06-10 12:00:00,38.27,38.36,38.15,38.33,108100.0,24.288,24.3451,24.2118,24.326,108100.0
2008-06-10 12:30:00,38.34,38.49,38.34,38.49,379400.0,24.3324,24.4276,24.3324,24.4276,379400.0
2008-06-10 13:00:00,38.5,38.65,38.47,38.65,224300.0,24.4339,24.5291,24.4149,24.5291,224300.0
2008-06-10 13:30:00,38.65,38.65,38.39,38.39,138700.0,24.5291,24.5291,24.3641,24.3641,138700.0
2008-06-10 14:00:00,38.39,38.46,38.23,38.29,502200.0,24.3641,24.4085,24.2626,24.3006,502200.0
2008-06-10 14:30:00,38.29,38.36,38.2,38.33,227600.0,24.3006,24.3451,24.2435,24.326,227600.0
2008-06-10 15:00:00,38.34,38.45,38.33,38.38,335200.0,24.3324,24.4022,24.326,24.3578,335200.0
2008-06-10 15:30:00,38.38,38.44,38.3,38.33,328300.0,24.3578,24.3958,24.307,24.326,328300.0
2008-06-11 09:30:00,38.01,38.25,37.96,37.99,220100.0,24.1229,24.2753,24.0912,24.1103,220100.0
2008-06-11 10:00:00,37.99,38.01,37.47,37.49,342300.0,24.1103,24.1229,23.7802,23.7929,342300.0
2008-06-11 10:30:00,37.5,37.72,37.41,37.55,370700.0,23.7993,23.9389,23.7422,23.831,370700.0
2008-06-11 11:00:00,37.55,37.6,37.21,37.26,288400.0,23.831,23.8627,23.6152,23.647,288400.0
2008-06-11 11:30:00,37.26,37.6,37.21,37.37,453500.0,23.647,23.8627,23.6152,23.7168,453500.0
2008-06-11 12:00:00,37.37,37.45,37.3,37.36,398900.0,23.7168,23.7675,23.6723,23.7104,398900.0
2008-06-11 12:30:00,37.36,37.42,37.31,37.39,167500.0,23.7104,23.7485,23.6787,23.7295,167500.0
2008-06-11 13:00:00,37.4,37.52,37.37,37.51,291700.0,23.7358,23.812,23.7168,23.8056,291700.0
2008-06-11 13:30:00,37.51,37.56,37.28,37.39,529600.0,23.8056,23.8374,23.6597,23.7295,529600.0
2008-06-11 14:00:00,37.37,37.42,37.21,37.33,374600.0,23.7168,23.7485,23.6152,23.6914,374600.0
2008-06-11 14:30:00,37.34,37.42,37.05,37.05,1375500.0,23.6977,23.7485,23.5137,23.5137,1375500.0
2008-06-11 15:00:00,37.07,37.24,37.06,37.13,620900.0,23.5264,23.6343,23.52,23.5645,620900.0
2008-06-11 15:30:00,37.12,37.15,36.91,36.91,645900.0,23.5581,23.5771,23.4248,23.4248,645900.0
2008-06-12 09:30:00,36.95,37.74,36.95,37.73,415100.0,23.4502,23.9516,23.4502,23.9452,415100.0
2008-06-12 10:00:00,37.73,37.95,37.64,37.95,448600.0,23.9452,24.0849,23.8881,24.0849,448600.0
2008-06-12 10:30:00,37.94,38.2,37.92,38.15,244600.0,24.0785,24.2435,24.0658,24.2118,244600.0
2008-06-12 11:00:00,38.16,38.22,37.99,38.03,370200.0,24.2181,24.2562,24.1103,24.1356,370200.0
2008-06-12 11:30:00,38.04,38.08,37.95,38.06,140900.0,24.142,24.1674,24.0849,24.1547,140900.0
2008-06-12 12:00:00,38.06,38.15,37.93,38.06,486600.0,24.1547,24.2118,24.0722,24.1547,486600.0
2008-06-12 12:30:00,38.04,38.06,37.98,38.04,161200.0,24.142,24.1547,24.1039,24.142,161200.0
2008-06-12 13:00:00,38.05,38.07,37.98,38.03,389000.0,24.1483,24.161,24.1039,24.1356,389000.0
2008-06-12 13:30:00,38.04,38.15,38.01,38.07,152300.0,24.142,24.2118,24.1229,24.161,152300.0
2008-06-12 14:00:00,38.08,38.1,37.84,38.04,538800.0,24.1674,24.1801,24.0151,24.142,538800.0
2008-06-12 14:30:00,38.04,38.11,37.92,38.08,269400.0,24.142,24.1864,24.0658,24.1674,269400.0
2008-06-12 15:00:00,38.06,38.08,37.7,37.72,339800.0,24.1547,24.1674,23.9262,23.9389,339800.0
2008-06-12 15:30:00,37.73,37.93,37.72,37.87,568900.0,23.9452,24.0722,23.9389,24.0341,568900.0
2008-06-13 09:30:00,38.07,38.27,37.72,38.27,357300.0,24.161,24.288,23.9389,24.288,357300.0
2008-06-13 10:00:00,38.27,38.62,38.18,38.5,288700.0,24.288,24.5101,24.2308,24.4339,288700.0
2008-06-13 10:30:00,38.5,38.59,38.26,38.54,607600.0,24.4339,24.491,24.2816,24.4593,607600.0
2008-06-13 11:00:00,38.54,38.63,38.43,38.43,358200.0,24.4593,24.5164,24.3895,24.3895,358200.0
2008-06-13 11:30:00,38.44,38.51,38.34,38.48,126100.0,24.3958,24.4403,24.3324,24.4212,126100.0
2008-06-13 12:00:00,38.48,38.55,38.47,38.54,212000.0,24.4212,24.4657,24.4149,24.4593,212000.0
2008-06-13 12:30:00,38.54,38.61,38.38,38.39,65900.0,24.4593,24.5037,24.3578,24.3641,65900.0
2008-06-13 13:00:00,38.38,38.43,38.26,38.34,358000.0,24.3578,24.3895,24.2816,24.3324,358000.0
2008-06-13 13:30:00,38.35,38.5,38.31,38.45,303400.0,24.3387,24.4339,24.3133,24.4022,303400.0
2008-06-13 14:00:00,38.45,38.47,38.27,38.4,170700.0,24.4022,24.4149,24.288,24.3705,170700.0
2008-06-13 14:30:00,38.4,38.56,38.39,38.53,183500.0,24.3705,24.472,24.3641,24.453,183500.0
2008-06-13 15:00:00,38.53,38.6,38.4,38.41,452500.0,24.453,24.4974,24.3705,24.3768,452500.0
2008-06-13 15:30:00,38.42,39.1,38.34,39.05,1501600.0,24.3832,24.8147,24.3324,24.783,1501600.0
2008-06-16 09:30:00,38.59,38.79,38.43,38.7,368300.0,24.491,24.618,24.3895,24.5609,368300.0
2008-06-16 10:00:00,38.69,38.71,38.44,38.5,499700.0,24.5545,24.5672,24.3958,24.4339,499700.0
2008-06-16 10:30:00,38.5,38.51,38.41,38.46,244500.0,24.4339,24.4403,24.3768,24.4085,244500.0
2008-06-16 11:00:00,38.45,38.47,38.2,38.27,282400.0,24.4022,24.4149,24.2435,24.288,282400.0
2008-06-16 11:30:00,38.27,38.4,38.24,38.28,193500.0,24.288,24.3705,24.2689,24.2943,193500.0
2008-06-16 12:00:00,38.28,38.32,38.12,38.24,341900.0,24.2943,24.3197,24.1928,24.2689,341900.0
2008-06-16 12:30:00,38.24,38.41,38.24,38.32,99900.0,24.2689,24.3768,24.2689,24.3197,99900.0
2008-06-16 13:00:00,38.31,38.38,38.15,38.35,252600.0,24.3133,24.3578,24.2118,24.3387,252600.0
2008-06-16 13:30:00,38.38,38.5,38.35,38.43,267300.0,24.3578,24.4339,24.3387,24.3895,267300.0
2008-06-16 14:00:00,38.44,38.44,38.32,38.34,317900.0,24.3958,24.3958,24.3197,24.3324,317900.0
2008-06-16 14:30:00,38.34,38.48,38.33,38.45,221900.0,24.3324,24.4212,24.326,24.4022,221900.0
2008-06-16 15:00:00,38.46,38.46,38.33,38.39,482000.0,24.4085,24.4085,24.326,24.3641,482000.0
2008-06-16 15:30:00,38.39,38.5,38.32,38.42,605400.0,24.3641,24.4339,24.3197,24.3832,605400.0
2008-06-17 09:30:00,38.7,38.86,38.45,38.48,259200.0,24.5609,24.6624,24.4022,24.4212,259200.0
2008-06-17 10:00:00,38.47,38.61,38.46,38.61,394500.0,24.4149,24.5037,24.4085,24.5037,394500.0
2008-06-17 10:30:00,38.6,38.9,38.57,38.84,314500.0,24.4974,24.6878,24.4783,24.6497,314500.0
2008-06-17 11:00:00,38.83,39.03,38.8,38.97,445800.0,24.6434,24.7703,24.6243,24.7322,445800.0
2008-06-17 11:30:00,38.96,39.05,38.82,38.92,145800.0,24.7259,24.783,24.637,24.7005,145800.0
2008-06-17 12:00:00,38.92,38.97,38.71,38.79,342800.0,24.7005,24.7322,24.5672,24.618,342800.0
2008-06-17 12:30:00,38.79,38.82,38.58,38.69,356900.0,24.618,24.637,24.4847,24.5545,356900.0
2008-06-17 13:00:00,38.7,38.77,38.62,38.73,205600.0,24.5609,24.6053,24.5101,24.5799,205600.0
2008-06-17 13:30:00,38.74,38.76,38.66,38.69,391900.0,24.5862,24.5989,24.5355,24.5545,391900.0
2008-06-17 14:00:00,38.7,38.75,38.64,38.66,272700.0,24.5609,24.5926,24.5228,24.5355,272700.0
2008-06-17 14:30:00,38.67,38.83,38.62,38.78,210800.0,24.5418,24.6434,24.5101,24.6116,210800.0
2008-06-17 15:00:00,38.78,38.79,38.52,38.61,549800.0,24.6116,24.618,24.4466,24.5037,549800.0
2008-06-17 15:30:00,38.6,38.65,38.51,38.53,412900.0,24.4974,24.5291,24.4403,24.453,412900.0
2008-06-18 09:30:00,38.25,38.73,38.25,38.46,191300.0,24.2753,24.5799,24.2753,24.4085,191300.0
2008-06-18 10:00:00,38.47,38.79,38.39,38.73,248200.0,24.4149,24.618,24.3641,24.5799,248200.0
2008-06-18 10:30:00,38.72,38.8,38.64,38.72,415100.0,24.5735,24.6243,24.5228,24.5735,415100.0
2008-06-18 11:00:00,38.71,38.89,38.68,38.87,528200.0,24.5672,24.6814,24.5482,24.6687,528200.0
2008-06-18 11:30:00,38.87,39.15,38.85,39.1,455400.0,24.6687,24.8464,24.656,24.8147,455400.0
2008-06-18 12:00:00,39.11,39.18,38.96,38.97,174400.0,24.8211,24.8655,24.7259,24.7322,174400.0
2008-06-18 12:30:00,38.96,39.02,38.64,38.67,406400.0,24.7259,24.7639,24.5228,24.5418,406400.0
2008-06-18 13:00:00,38.66,38.76,38.44,38.56,368200.0,24.5355,24.5989,24.3958,24.472,368200.0
2008-06-18 13:30:00,38.55,38.72,38.52,38.7,263300.0,24.4657,24.5735,24.4466,24.5609,263300.0
2008-06-18 14:00:00,38.7,38.82,38.59,38.61,194000.0,24.5609,24.637,24.491,24.5037,194000.0
2008-06-18 14:30:00,38.61,38.89,38.58,38.88,183600.0,24.5037,24.6814,24.4847,24.6751,183600.0
2008-06-18 15:00:00,38.88,39.08,38.75,39.0,603600.0,24.6751,24.802,24.5926,24.7512,603600.0
2008-06-18 15:30:00,38.99,39.07,38.86,38.99,850400.0,24.7449,24.7957,24.6624,24.7449,850400.0
2008-06-19 09:30:00,38.95,39.2,38.69,38.74,293100.0,24.7195,24.8782,24.5545,24.5862,293100.0
2008-06-19 10:00:00,38.74,38.8,38.57,38.75,192900.0,24.5862,24.6243,24.4783,24.5926,192900.0
2008-06-19 10:30:00,38.76,38.87,38.69,38.74,171900.0,24.5989,24.6687,24.5545,24.5862,171900.0
2008-06-19 11:00:00,38.75,38.83,38.62,38.73,184100.0,24.5926,24.6434,24.5101,24.5799,184100.0
2008-06-19 11:30:00,38.73,38.76,38.61,38.65,135300.0,24.5799,24.5989,24.5037,24.5291,135300.0
2008-06-19 12:00:00,38.66,38.88,38.65,38.69,209500.0,24.5355,24.6751,24.5291,24.5545,209500.0
2008-06-19 12:30:00,38.7,38.79,38.69,38.75,155500.0,24.5609,24.618,24.5545,24.5926,155500.0
2008-06-19 13:00:00,38.75,38.79,38.71,38.75,173500.0,24.5926,24.618,24.5672,24.5926,173500.0
2008-06-19 13:30:00,38.76,38.81,38.67,38.7,200600.0,24.5989,24.6307,24.5418,24.5609,200600.0
2008-06-19 14:00:00,38.7,38.98,38.67,38.89,156400.0,24.5609,24.7386,24.5418,24.6814,156400.0
2008-06-19 14:30:00,38.89,39.16,38.89,39.14,493900.0,24.6814,24.8528,24.6814,24.8401,493900.0
2008-06-19 15:00:00,39.14,39.25,38.96,38.99,526500.0,24.8401,24.9099,24.7259,24.7449,526500.0
2008-06-19 15:30:00,38.99,39.13,38.94,39.09,411500.0,24.7449,24.8338,24.7132,24.8084,411500.0
2008-06-20 09:30:00,39.15,39.16,38.5,38.78,712600.0,24.8464,24.8528,24.4339,24.6116,712600.0
2008-06-20 10:00:00,38.78,38.85,38.59,38.69,247900.0,24.6116,24.656,24.491,24.5545,247900.0
2008-06-20 10:30:00,38.69,38.75,38.6,38.63,192200.0,24.5545,24.5926,24.4974,24.5164,192200.0
2008-06-20 11:00:00,38.63,38.7,38.53,38.53,143000.0,24.5164,24.5609,24.453,24.453,143000.0
2008-06-20 11:30:00,38.53,38.8,38.51,38.79,168800.0,24.453,24.6243,24.4403,24.618,168800.0
2008-06-20 12:00:00,38.78,39.0,38.72,39.0,201300.0,24.6116,24.7512,24.5735,24.7512,201300.0
2008-06-20 12:30:00,38.99,39.0,38.74,38.76,126000.0,24.7449,24.7512,24.5862,24.5989,126000.0
2008-06-20 13:00:00,38.76,38.77,38.51,38.52,147200.0,24.5989,24.6053,24.4403,24.4466,147200.0
2008-06-20 13:30:00,38.52,38.56,38.4,38.51,119000.0,24.4466,24.472,24.3705,24.4403,119000.0
2008-06-20 14:00:00,38.5,38.53,38.36,38.4,196400.0,24.4339,24.453,24.3451,24.3705,196400.0
2008-06-20 14:30:00,38.4,38.42,38.25,38.26,168500.0,24.3705,24.3832,24.2753,24.2816,168500.0
2008-06-20 15:00:00,38.27,38.41,38.18,38.33,318500.0,24.288,24.3768,24.2308,24.326,318500.0
2008-06-20 15:30:00,38.32,38.41,38.21,38.32,583500.0,24.3197,24.3768,24.2499,24.3197,583500.0
2008-06-23 09:30:00,38.62,38.62,38.01,38.19,299000.0,24.5101,24.5101,24.1229,24.2372,299000.0
2008-06-23 10:00:00,38.19,38.27,37.88,38.25,970400.0,24.2372,24.288,24.0404,24.2753,970400.0
2008-06-23 10:30:00,38.25,38.46,38.21,38.3,285100.0,24.2753,24.4085,24.2499,24.307,285100.0
2008-06-23 11:00:00,38.29,38.49,38.26,38.35,317200.0,24.3006,24.4276,24.2816,24.3387,317200.0
2008-06-23 11:30:00,38.34,38.42,38.3,38.37,320000.0,24.3324,24.3832,24.307,24.3514,320000.0
2008-06-23 12:00:00,38.37,38.39,38.25,38.25,253100.0,24.3514,24.3641,24.2753,24.2753,253100.0
2008-06-23 12:30:00,38.25,38.54,38.23,38.5,421200.0,24.2753,24.4593,24.2626,24.4339,421200.0
2008-06-23 13:00:00,38.51,38.6,38.41,38.52,478900.0,24.4403,24.4974,24.3768,24.4466,478900.0
2008-06-23 13:30:00,38.53,38.78,38.42,38.76,590500.0,24.453,24.6116,24.3832,24.5989,590500.0
2008-06-23 14:00:00,38.75,38.78,38.53,38.69,579700.0,24.5926,24.6116,24.453,24.5545,579700.0
2008-06-23 14:30:00,38.69,38.87,38.64,38.68,534900.0,24.5545,24.6687,24.5228,24.5482,534900.0
2008-06-23 15:00:00,38.68,38.78,38.54,38.57,671800.0,24.5482,24.6116,24.4593,24.4783,671800.0
2008-06-23 15:30:00,38.57,38.67,38.49,38.63,648000.0,24.4783,24.5418,24.4276,24.5164,648000.0
2008-06-24 09:30:00,38.46,38.79,38.3,38.38,525300.0,24.4085,24.618,24.307,24.3578,525300.0
2008-06-24 10:00:00,38.38,38.57,38.13,38.21,732700.0,24.3578,24.4783,24.1991,24.2499,732700.0
2008-06-24 10:30:00,38.2,38.21,37.89,38.02,620900.0,24.2435,24.2499,24.0468,24.1293,620900.0
2008-06-24 11:00:00,38.02,38.18,37.99,38.15,329400.0,24.1293,24.2308,24.1103,24.2118,329400.0
2008-06-24 11:30:00,38.15,38.17,38.1,38.14,296900.0,24.2118,24.2245,24.1801,24.2054,296900.0
2008-06-24 12:00:00,38.14,38.16,38.1,38.15,238400.0,24.2054,24.2181,24.1801,24.2118,238400.0
2008-06-24 12:30:00,38.14,38.22,38.12,38.18,477500.0,24.2054,24.2562,24.1928,24.2308,477500.0
2008-06-24 13:00:00,38.17,38.28,38.16,38.21,254100.0,24.2245,24.2943,24.2181,24.2499,254100.0
2008-06-24 13:30:00,38.2,38.25,38.11,38.16,347200.0,24.2435,24.2753,24.1864,24.2181,347200.0
2008-06-24 14:00:00,38.16,38.24,38.11,38.11,466200.0,24.2181,24.2689,24.1864,24.1864,466200.0
2008-06-24 14:30:00,38.12,38.2,38.07,38.09,230000.0,24.1928,24.2435,24.161,24.1737,230000.0
2008-06-24 15:00:00,38.08,38.12,37.99,38.06,626900.0,24.1674,24.1928,24.1103,24.1547,626900.0
2008-06-24 15:30:00,38.04,38.11,37.94,38.1,1163100.0,24.142,24.1864,24.0785,24.1801,1163100.0
2008-06-25 09:30:00,38.43,38.83,38.41,38.77,489100.0,24.3895,24.6434,24.3768,24.6053,489100.0
2008-06-25 10:00:00,38.77,38.79,38.52,38.74,502400.0,24.6053,24.618,24.4466,24.5862,502400.0
2008-06-25 10:30:00,38.74,38.77,38.54,38.55,370800.0,24.5862,24.6053,24.4593,24.4657,370800.0
2008-06-25 11:00:00,38.55,38.61,38.53,38.57,286500.0,24.4657,24.5037,24.453,24.4783,286500.0
2008-06-25 11:30:00,38.57,38.62,38.55,38.57,204500.0,24.4783,24.5101,24.4657,24.4783,204500.0
2008-06-25 12:00:00,38.56,38.62,38.54,38.62,279000.0,24.472,24.5101,24.4593,24.5101,279000.0
2008-06-25 12:30:00,38.62,38.62,38.58,38.61,155300.0,24.5101,24.5101,24.4847,24.5037,155300.0
2008-06-25 13:00:00,38.61,38.72,38.6,38.68,211100.0,24.5037,24.5735,24.4974,24.5482,211100.0
2008-06-25 13:30:00,38.68,38.85,38.6,38.72,173200.0,24.5482,24.656,24.4974,24.5735,173200.0
2008-06-25 14:00:00,38.72,38.96,38.65,38.73,338900.0,24.5735,24.7259,24.5291,24.5799,338900.0
2008-06-25 14:30:00,38.75,38.94,38.66,38.83,383300.0,24.5926,24.7132,24.5355,24.6434,383300.0
2008-06-25 15:00:00,38.83,38.99,38.7,38.81,487500.0,24.6434,24.7449,24.5609,24.6307,487500.0
2008-06-25 15:30:00,38.8,38.85,38.59,38.74,557900.0,24.6243,24.656,24.491,24.5862,557900.0
2008-06-26 09:30:00,38.16,38.4,38.08,38.13,212500.0,24.2181,24.3705,24.1674,24.1991,212500.0
2008-06-26 10:00:00,38.16,38.2,37.82,37.94,333300.0,24.2181,24.2435,24.0024,24.0785,333300.0
2008-06-26 10:30:00,37.94,37.99,37.57,37.59,156600.0,24.0785,24.1103,23.8437,23.8564,156600.0
2008-06-26 11:00:00,37.58,37.83,37.53,37.82,149200.0,23.85,24.0087,23.8183,24.0024,149200.0
2008-06-26 11:30:00,37.8,37.88,37.72,37.87,84800.0,23.9897,24.0404,23.9389,24.0341,84800.0
2008-06-26 12:00:00,37.85,37.87,37.62,37.66,106200.0,24.0214,24.0341,23.8754,23.9008,106200.0
2008-06-26 12:30:00,37.65,37.68,37.45,37.48,194300.0,23.8945,23.9135,23.7675,23.7866,194300.0
2008-06-26 13:00:00,37.48,37.55,37.38,37.46,100800.0,23.7866,23.831,23.7231,23.7739,100800.0
2008-06-26 13:30:00,37.45,37.63,37.42,37.54,73300.0,23.7675,23.8818,23.7485,23.8247,73300.0
2008-06-26 14:00:00,37.55,37.69,37.44,37.51,139100.0,23.831,23.9199,23.7612,23.8056,139100.0
2008-06-26 14:30:00,37.5,37.53,37.38,37.42,117300.0,23.7993,23.8183,23.7231,23.7485,117300.0
2008-06-26 15:00:00,37.43,37.5,37.33,37.46,302600.0,23.7548,23.7993,23.6914,23.7739,302600.0
2008-06-26 15:30:00,37.45,37.51,37.3,37.4,754100.0,23.7675,23.8056,23.6723,23.7358,754100.0
2008-06-27 09:30:00,37.34,37.68,37.12,37.24,233400.0,23.6977,23.9135,23.5581,23.6343,233400.0
2008-06-27 10:00:00,37.24,37.42,37.06,37.18,170400.0,23.6343,23.7485,23.52,23.5962,170400.0
2008-06-27 10:30:00,37.18,37.38,37.03,37.08,106400.0,23.5962,23.7231,23.501,23.5327,106400.0
2008-06-27 11:00:00,37.08,37.24,37.06,37.17,91800.0,23.5327,23.6343,23.52,23.5898,91800.0
2008-06-27 11:30:00,37.19,37.27,37.12,37.15,116000.0,23.6025,23.6533,23.5581,23.5771,116000.0
2008-06-27 12:00:00,37.16,37.33,37.14,37.29,95800.0,23.5835,23.6914,23.5708,23.666,95800.0
2008-06-27 12:30:00,37.3,37.31,37.15,37.24,127100.0,23.6723,23.6787,23.5771,23.6343,127100.0
2008-06-27 13:00:00,37.24,37.24,37.05,37.14,138200.0,23.6343,23.6343,23.5137,23.5708,138200.0
2008-06-27 13:30:00,37.14,37.32,37.14,37.29,245300.0,23.5708,23.685,23.5708,23.666,245300.0
2008-06-27 14:00:00,37.29,37.46,37.23,37.45,162600.0,23.666,23.7739,23.6279,23.7675,162600.0
2008-06-27 14:30:00,37.45,37.52,37.27,37.39,175000.0,23.7675,23.812,23.6533,23.7295,175000.0
2008-06-27 15:00:00,37.39,37.41,37.24,37.27,231400.0,23.7295,23.7422,23.6343,23.6533,231400.0
2008-06-27 15:30:00,37.27,37.36,37.13,37.21,1230600.0,23.6533,23.7104,23.5645,23.6152,1230600.0
2008-06-30 09:30:00,37.29,37.43,37.1,37.13,232100.0,23.666,23.7548,23.5454,23.5645,232100.0
2008-06-30 10:00:00,37.13,37.43,37.07,37.41,269400.0,23.5645,23.7548,23.5264,23.7422,269400.0
2008-06-30 10:30:00,37.41,37.64,37.34,37.64,260800.0,23.7422,23.8881,23.6977,23.8881,260800.0
2008-06-30 11:00:00,37.64,37.74,37.64,37.74,274300.0,23.8881,23.9516,23.8881,23.9516,274300.0
2008-06-30 11:30:00,37.73,37.94,37.72,37.91,212200.0,23.9452,24.0785,23.9389,24.0595,212200.0
2008-06-30 12:00:00,37.92,37.98,37.85,37.93,368700.0,24.0658,24.1039,24.0214,24.0722,368700.0
2008-06-30 12:30:00,37.93,37.93,37.77,37.79,382600.0,24.0722,24.0722,23.9706,23.9833,382600.0
2008-06-30 13:00:00,37.79,37.93,37.71,37.87,308300.0,23.9833,24.0722,23.9326,24.0341,308300.0
2008-06-30 13:30:00,37.86,37.89,37.66,37.73,262500.0,24.0277,24.0468,23.9008,23.9452,262500.0
2008-06-30 14:00:00,37.73,37.95,37.71,37.92,307400.0,23.9452,24.0849,23.9326,24.0658,307400.0
2008-06-30 14:30:00,37.91,37.95,37.82,37.89,353300.0,24.0595,24.0849,24.0024,24.0468,353300.0
2008-06-30 15:00:00,37.89,38.0,37.84,37.87,657400.0,24.0468,24.1166,24.0151,24.0341,657400.0
2008-06-30 15:30:00,37.88,37.93,37.63,37.69,883000.0,24.0404,24.0722,23.8818,23.9199,883000.0
2008-07-01 09:30:00,37.04,37.14,36.55,36.82,405700.0,23.5073,23.5708,23.1964,23.3677,405700.0
2008-07-01 10:00:00,36.83,37.1,36.56,36.67,331900.0,23.3741,23.5454,23.2027,23.2725,331900.0
2008-07-01 10:30:00,36.68,36.98,36.67,36.92,208700.0,23.2789,23.4693,23.2725,23.4312,208700.0
2008-07-01 11:00:00,36.92,37.06,36.79,36.8,178900.0,23.4312,23.52,23.3487,23.355,178900.0
2008-07-01 11:30:00,36.81,36.83,36.67,36.72,94700.0,23.3614,23.3741,23.2725,23.3043,94700.0
2008-07-01 12:00:00,36.72,36.77,36.56,36.56,173000.0,23.3043,23.336,23.2027,23.2027,173000.0
2008-07-01 12:30:00,36.57,36.68,36.55,36.56,209200.0,23.2091,23.2789,23.1964,23.2027,209200.0
2008-07-01 13:00:00,36.56,36.72,36.56,36.7,258400.0,23.2027,23.3043,23.2027,23.2916,258400.0
2008-07-01 13:30:00,36.7,36.99,36.56,36.87,465800.0,23.2916,23.4756,23.2027,23.3994,465800.0
2008-07-01 14:00:00,36.86,37.02,36.83,36.91,408000.0,23.3931,23.4946,23.3741,23.4248,408000.0
2008-07-01 14:30:00,36.91,37.19,36.86,37.07,435200.0,23.4248,23.6025,23.3931,23.5264,435200.0
2008-07-01 15:00:00,37.08,37.13,36.9,37.04,511900.0,23.5327,23.5645,23.4185,23.5073,511900.0
2008-07-01 15:30:00,37.04,37.17,36.96,37.06,837700.0,23.5073,23.5898,23.4566,23.52,837700.0
2008-07-02 09:30:00,37.25,37.34,36.54,36.59,353900.0,23.6406,23.6977,23.19,23.2217,353900.0
2008-07-02 10:00:00,36.61,36.76,36.52,36.57,299300.0,23.2344,23.3296,23.1773,23.2091,299300.0
2008-07-02 10:30:00,36.58,36.78,36.5,36.76,253100.0,23.2154,23.3423,23.1646,23.3296,253100.0
2008-07-02 11:00:00,36.76,36.76,36.56,36.58,241600.0,23.3296,23.3296,23.2027,23.2154,241600.0
2008-07-02 11:30:00,36.59,36.62,36.5,36.54,129500.0,23.2217,23.2408,23.1646,23.19,129500.0
2008-07-02 12:00:00,36.54,36.81,36.53,36.61,104500.0,23.19,23.3614,23.1837,23.2344,104500.0
2008-07-02 12:30:00,36.61,36.69,36.56,36.67,111700.0,23.2344,23.2852,23.2027,23.2725,111700.0
2008-07-02 13:00:00,36.67,36.73,36.58,36.72,133200.0,23.2725,23.3106,23.2154,23.3043,133200.0
2008-07-02 13:30:00,36.72,36.8,36.71,36.73,196000.0,23.3043,23.355,23.2979,23.3106,196000.0
2008-07-02 14:00:00,36.73,36.8,36.48,36.49,276100.0,23.3106,23.355,23.1519,23.1583,276100.0
2008-07-02 14:30:00,36.48,36.62,36.4,36.44,191100.0,23.1519,23.2408,23.1012,23.1265,191100.0
2008-07-02 15:00:00,36.44,36.5,36.34,36.36,498200.0,23.1265,23.1646,23.0631,23.0758,498200.0
2008-07-02 15:30:00,36.36,36.49,36.28,36.4,605400.0,23.0758,23.1583,23.025,23.1012,605400.0
2008-07-03 09:30:00,36.53,36.9,36.4,36.5,429000.0,23.1837,23.4185,23.1012,23.1646,429000.0
2008-07-03 10:00:00,36.5,36.68,36.43,36.5,525500.0,23.1646,23.2789,23.1202,23.1646,525500.0
2008-07-03 10:30:00,36.52,36.89,36.43,36.75,206400.0,23.1773,23.4121,23.1202,23.3233,206400.0
2008-07-03 11:00:00,36.75,36.88,36.66,36.68,384100.0,23.3233,23.4058,23.2662,23.2789,384100.0
2008-07-03 11:30:00,36.67,36.69,36.37,36.4,413400.0,23.2725,23.2852,23.0821,23.1012,413400.0
2008-07-03 12:00:00,36.42,36.55,36.31,36.53,321300.0,23.1139,23.1964,23.044,23.1837,321300.0
2008-07-03 12:30:00,36.54,36.57,36.35,36.39,346900.0,23.19,23.2091,23.0694,23.0948,346900.0
2008-07-07 09:30:00,36.68,36.68,36.36,36.53,161100.0,23.2789,23.2789,23.0758,23.1837,161100.0
2008-07-07 10:00:00,36.53,36.57,36.25,36.25,201800.0,23.1837,23.2091,23.006,23.006,201800.0
2008-07-07 10:30:00,36.25,36.31,36.23,36.27,290600.0,23.006,23.044,22.9933,23.0187,290600.0
2008-07-07 11:00:00,36.27,36.29,36.14,36.28,371200.0,23.0187,23.0314,22.9362,23.025,371200.0
2008-07-07 11:30:00,36.27,36.31,35.96,36.02,465300.0,23.0187,23.044,22.8219,22.86,465300.0
2008-07-07 12:00:00,36.01,36.06,35.79,35.79,299700.0,22.8537,22.8854,22.714,22.714,299700.0
2008-07-07 12:30:00,35.8,35.91,35.67,35.69,208600.0,22.7204,22.7902,22.6379,22.6506,208600.0
2008-07-07 13:00:00,35.69,35.7,35.5,35.59,272100.0,22.6506,22.6569,22.53,22.5871,272100.0
2008-07-07 13:30:00,35.59,35.84,35.59,35.74,201500.0,22.5871,22.7458,22.5871,22.6823,201500.0
2008-07-07 14:00:00,35.73,35.81,35.58,35.71,142900.0,22.6759,22.7267,22.5808,22.6633,142900.0
2008-07-07 14:30:00,35.7,35.74,35.61,35.66,159000.0,22.6569,22.6823,22.5998,22.6315,159000.0
2008-07-07 15:00:00,35.69,36.18,35.68,36.17,369600.0,22.6506,22.9615,22.6442,22.9552,369600.0
2008-07-07 15:30:00,36.17,36.28,35.95,35.96,427300.0,22.9552,23.025,22.8156,22.8219,427300.0
2008-07-08 09:30:00,35.98,36.19,35.73,36.05,332100.0,22.8346,22.9679,22.6759,22.879,332100.0
2008-07-08 10:00:00,36.04,36.16,35.77,36.12,237400.0,22.8727,22.9488,22.7013,22.9235,237400.0
2008-07-08 10:30:00,36.12,36.19,35.93,36.1,356900.0,22.9235,22.9679,22.8029,22.9108,356900.0
2008-07-08 11:00:00,36.1,36.4,36.08,36.38,177100.0,22.9108,23.1012,22.8981,23.0885,177100.0
2008-07-08 11:30:00,36.39,36.39,36.18,36.19,100300.0,23.0948,23.0948,22.9615,22.9679,100300.0
2008-07-08 12:00:00,36.19,36.36,36.19,36.31,148200.0,22.9679,23.0758,22.9679,23.044,148200.0
2008-07-08 12:30:00,36.31,36.36,36.18,36.22,102800.0,23.044,23.0758,22.9615,22.9869,102800.0
2008-07-08 13:00:00,36.23,36.32,36.13,36.16,132500.0,22.9933,23.0504,22.9298,22.9488,132500.0
2008-07-08 13:30:00,36.16,36.24,36.08,36.12,114700.0,22.9488,22.9996,22.8981,22.9235,114700.0
2008-07-08 14:00:00,36.12,36.21,36.06,36.18,180900.0,22.9235,22.9806,22.8854,22.9615,180900.0
2008-07-08 14:30:00,36.18,36.45,36.11,36.44,232000.0,22.9615,23.1329,22.9171,23.1265,232000.0
2008-07-08 15:00:00,36.42,36.48,36.38,36.47,231100.0,23.1139,23.1519,23.0885,23.1456,231100.0
2008-07-08 15:30:00,36.46,36.59,36.39,36.54,555900.0,23.1392,23.2217,23.0948,23.19,555900.0
2008-07-09 09:30:00,36.54,36.71,36.23,36.31,142300.0,23.19,23.2979,22.9933,23.044,142300.0
2008-07-09 10:00:00,36.32,36.76,36.25,36.72,340300.0,23.0504,23.3296,23.006,23.3043,340300.0
2008-07-09 10:30:00,36.71,36.94,36.42,36.87,226500.0,23.2979,23.4439,23.1139,23.3994,226500.0
2008-07-09 11:00:00,36.87,37.06,36.8,37.06,245500.0,23.3994,23.52,23.355,23.52,245500.0
2008-07-09 11:30:00,37.06,37.08,36.85,36.93,201300.0,23.52,23.5327,23.3868,23.4375,201300.0
2008-07-09 12:00:00,36.93,37.05,36.75,37.02,161100.0,23.4375,23.5137,23.3233,23.4946,161100.0
2008-07-09 12:30:00,37.02,37.03,36.86,36.94,152400.0,23.4946,23.501,23.3931,23.4439,152400.0
2008-07-09 13:00:00,36.93,36.94,36.74,36.88,145700.0,23.4375,23.4439,23.3169,23.4058,145700.0
2008-07-09 13:30:00,36.88,37.02,36.88,36.99,193500.0,23.4058,23.4946,23.4058,23.4756,193500.0
2008-07-09 14:00:00,36.99,37.03,36.83,36.94,230700.0,23.4756,23.501,23.3741,23.4439,230700.0
2008-07-09 14:30:00,36.95,37.01,36.73,36.81,186500.0,23.4502,23.4883,23.3106,23.3614,186500.0
2008-07-09 15:00:00,36.8,36.82,36.67,36.67,283000.0,23.355,23.3677,23.2725,23.2725,283000.0
2008-07-09 15:30:00,36.67,36.72,36.4,36.51,583500.0,23.2725,23.3043,23.1012,23.171,583500.0
2008-07-10 09:30:00,36.57,37.05,36.33,36.97,296700.0,23.2091,23.5137,23.0567,23.4629,296700.0
2008-07-10 10:00:00,36.96,36.99,36.71,36.9,212800.0,23.4566,23.4756,23.2979,23.4185,212800.0
2008-07-10 10:30:00,36.89,37.0,36.63,36.68,226400.0,23.4121,23.482,23.2471,23.2789,226400.0
2008-07-10 11:00:00,36.66,37.0,36.65,36.71,163800.0,23.2662,23.482,23.2598,23.2979,163800.0
2008-07-10 11:30:00,36.74,36.92,36.72,36.91,133400.0,23.3169,23.4312,23.3043,23.4248,133400.0
2008-07-10 12:00:00,36.91,37.01,36.88,36.9,191400.0,23.4248,23.4883,23.4058,23.4185,191400.0
2008-07-10 12:30:00,36.91,36.98,36.84,36.89,77600.0,23.4248,23.4693,23.3804,23.4121,77600.0
2008-07-10 13:00:00,36.89,37.0,36.87,36.89,298100.0,23.4121,23.482,23.3994,23.4121,298100.0
2008-07-10 13:30:00,36.89,36.99,36.84,36.92,210400.0,23.4121,23.4756,23.3804,23.4312,210400.0
2008-07-10 14:00:00,36.92,36.93,36.67,36.8,228300.0,23.4312,23.4375,23.2725,23.355,228300.0
2008-07-10 14:30:00,36.79,36.86,36.63,36.76,302800.0,23.3487,23.3931,23.2471,23.3296,302800.0
2008-07-10 15:00:00,36.76,36.98,36.74,36.92,329100.0,23.3296,23.4693,23.3169,23.4312,329100.0
2008-07-10 15:30:00,36.89,37.05,36.78,36.99,573500.0,23.4121,23.5137,23.3423,23.4756,573500.0
2008-07-11 09:30:00,36.6,36.68,36.25,36.38,179300.0,23.2281,23.2789,23.006,23.0885,179300.0
2008-07-11 10:00:00,36.39,36.6,36.35,36.55,344400.0,23.0948,23.2281,23.0694,23.1964,344400.0
2008-07-11 10:30:00,36.55,36.68,36.42,36.46,307300.0,23.1964,23.2789,23.1139,23.1392,307300.0
2008-07-11 11:00:00,36.45,36.69,36.35,36.63,283400.0,23.1329,23.2852,23.0694,23.2471,283400.0
2008-07-11 11:30:00,36.63,36.91,36.52,36.89,166800.0,23.2471,23.4248,23.1773,23.4121,166800.0
2008-07-11 12:00:00,36.88,36.88,36.53,36.65,124900.0,23.4058,23.4058,23.1837,23.2598,124900.0
2008-07-11 12:30:00,36.63,36.77,36.56,36.63,144100.0,23.2471,23.336,23.2027,23.2471,144100.0
2008-07-11 13:00:00,36.64,36.68,36.55,36.64,233600.0,23.2535,23.2789,23.1964,23.2535,233600.0
2008-07-11 13:30:00,36.64,36.75,36.48,36.5,192200.0,23.2535,23.3233,23.1519,23.1646,192200.0
2008-07-11 14:00:00,36.49,36.59,36.35,36.46,225300.0,23.1583,23.2217,23.0694,23.1392,225300.0
2008-07-11 14:30:00,36.45,36.86,36.35,36.7,281300.0,23.1329,23.3931,23.0694,23.2916,281300.0
2008-07-11 15:00:00,36.69,36.96,36.46,36.56,520200.0,23.2852,23.4566,23.1392,23.2027,520200.0
2008-07-11 15:30:00,36.56,36.86,36.38,36.63,493000.0,23.2027,23.3931,23.0885,23.2471,493000.0
2008-07-14 09:30:00,35.75,35.75,34.2,34.29,1318300.0,22.6886,22.6886,21.7049,21.7621,1318300.0
2008-07-14 10:00:00,34.29,34.77,34.05,34.66,1333200.0,21.7621,22.0667,21.6097,21.9969,1333200.0
2008-07-14 10:30:00,34.65,35.14,34.5,34.78,1256200.0,21.9905,22.3015,21.8953,22.073,1256200.0
2008-07-14 11:00:00,34.78,36.32,34.59,34.6,798200.0,22.073,23.0504,21.9525,21.9588,798200.0
2008-07-14 11:30:00,34.6,34.6,34.3,34.44,477100.0,21.9588,21.9588,21.7684,21.8573,477100.0
2008-07-14 12:00:00,34.43,34.48,34.25,34.29,391200.0,21.8509,21.8826,21.7367,21.7621,391200.0
2008-07-14 12:30:00,34.28,34.31,34.15,34.21,343500.0,21.7557,21.7748,21.6732,21.7113,343500.0
2008-07-14 13:00:00,34.22,34.41,34.15,34.38,375800.0,21.7176,21.8382,21.6732,21.8192,375800.0
2008-07-14 13:30:00,34.38,34.51,34.3,34.31,792400.0,21.8192,21.9017,21.7684,21.7748,792400.0
2008-07-14 14:00:00,34.32,34.42,34.31,34.34,336900.0,21.7811,21.8446,21.7748,21.7938,336900.0
2008-07-14 14:30:00,34.35,34.48,34.33,34.36,341000.0,21.8001,21.8826,21.7874,21.8065,341000.0
2008-07-14 15:00:00,34.36,34.57,34.34,34.47,902600.0,21.8065,21.9398,21.7938,21.8763,902600.0
2008-07-14 15:30:00,34.47,34.55,34.39,34.48,1470100.0,21.8763,21.9271,21.8255,21.8826,1470100.0
2008-07-15 09:30:00,34.89,34.92,33.34,33.6,1891000.0,22.1428,22.1619,21.1591,21.3242,1891000.0
2008-07-15 10:00:00,33.6,34.04,33.5,34.0,1055700.0,21.3242,21.6034,21.2607,21.578,1055700.0
2008-07-15 10:30:00,34.0,34.22,33.85,34.22,1002200.0,21.578,21.7176,21.4828,21.7176,1002200.0
2008-07-15 11:00:00,34.22,34.67,34.15,34.51,544600.0,21.7176,22.0032,21.6732,21.9017,544600.0
2008-07-15 11:30:00,34.51,34.68,34.44,34.55,497200.0,21.9017,22.0096,21.8573,21.9271,497200.0
2008-07-15 12:00:00,34.55,34.78,34.54,34.7,308400.0,21.9271,22.073,21.9207,22.0223,308400.0
2008-07-15 12:30:00,34.71,34.8,34.65,34.79,184200.0,22.0286,22.0857,21.9905,22.0794,184200.0
2008-07-15 13:00:00,34.79,34.91,34.52,34.58,520500.0,22.0794,22.1555,21.908,21.9461,520500.0
2008-07-15 13:30:00,34.57,34.62,34.48,34.55,511400.0,21.9398,21.9715,21.8826,21.9271,511400.0
2008-07-15 14:00:00,34.55,34.72,34.45,34.7,372800.0,21.9271,22.035,21.8636,22.0223,372800.0
2008-07-15 14:30:00,34.71,34.76,34.62,34.7,496400.0,22.0286,22.0603,21.9715,22.0223,496400.0
2008-07-15 15:00:00,34.7,34.93,34.68,34.71,470000.0,22.0223,22.1682,22.0096,22.0286,470000.0
2008-07-15 15:30:00,34.72,34.74,34.58,34.72,1244700.0,22.035,22.0476,21.9461,22.035,1244700.0
2008-07-16 09:30:00,34.67,35.13,34.32,34.6,1006500.0,22.0032,22.2952,21.7811,21.9588,1006500.0
2008-07-16 10:00:00,34.6,34.66,34.45,34.6,827400.0,21.9588,21.9969,21.8636,21.9588,827400.0
2008-07-16 10:30:00,34.6,35.11,34.58,35.05,389600.0,21.9588,22.2825,21.9461,22.2444,389600.0
2008-07-16 11:00:00,35.04,35.1,34.97,34.99,286500.0,22.238,22.2761,22.1936,22.2063,286500.0
2008-07-16 11:30:00,34.99,35.05,34.89,34.94,233000.0,22.2063,22.2444,22.1428,22.1746,233000.0
2008-07-16 12:00:00,34.92,35.07,34.91,35.02,184200.0,22.1619,22.2571,22.1555,22.2253,184200.0
2008-07-16 12:30:00,35.03,35.07,34.96,34.99,200100.0,22.2317,22.2571,22.1873,22.2063,200100.0
2008-07-16 13:00:00,34.98,35.08,34.98,35.01,228800.0,22.2,22.2634,22.2,22.219,228800.0
2008-07-16 13:30:00,35.0,35.06,34.99,35.03,111300.0,22.2127,22.2507,22.2063,22.2317,111300.0
2008-07-16 14:00:00,35.03,35.11,34.94,35.07,177800.0,22.2317,22.2825,22.1746,22.2571,177800.0
2008-07-16 14:30:00,35.07,35.2,34.99,35.07,273000.0,22.2571,22.3396,22.2063,22.2571,273000.0
2008-07-16 15:00:00,35.07,35.11,35.0,35.08,249400.0,22.2571,22.2825,22.2127,22.2634,249400.0
2008-07-16 15:30:00,35.07,35.35,35.03,35.28,696100.0,22.2571,22.4348,22.2317,22.3904,696100.0
2008-07-17 09:30:00,35.15,35.19,34.8,34.99,318700.0,22.3079,22.3332,22.0857,22.2063,318700.0
2008-07-17 10:00:00,34.99,35.09,34.83,35.06,278100.0,22.2063,22.2698,22.1048,22.2507,278100.0
2008-07-17 10:30:00,35.07,35.08,34.76,34.84,459600.0,22.2571,22.2634,22.0603,22.1111,459600.0
2008-07-17 11:00:00,34.84,34.95,34.71,34.93,460400.0,22.1111,22.1809,22.0286,22.1682,460400.0
2008-07-17 11:30:00,34.92,35.21,34.9,35.12,477700.0,22.1619,22.3459,22.1492,22.2888,477700.0
2008-07-17 12:00:00,35.12,35.17,34.95,35.12,217300.0,22.2888,22.3205,22.1809,22.2888,217300.0
2008-07-17 12:30:00,35.12,35.26,35.04,35.22,213800.0,22.2888,22.3777,22.238,22.3523,213800.0
2008-07-17 13:00:00,35.22,35.57,35.2,35.45,227700.0,22.3523,22.5744,22.3396,22.4982,227700.0
2008-07-17 13:30:00,35.45,35.61,35.35,35.47,257100.0,22.4982,22.5998,22.4348,22.5109,257100.0
2008-07-17 14:00:00,35.47,35.51,35.44,35.5,181500.0,22.5109,22.5363,22.4919,22.53,181500.0
2008-07-17 14:30:00,35.47,35.53,35.42,35.47,258800.0,22.5109,22.549,22.4792,22.5109,258800.0
2008-07-17 15:00:00,35.47,35.54,35.44,35.5,417100.0,22.5109,22.5554,22.4919,22.53,417100.0
2008-07-17 15:30:00,35.5,35.62,35.47,35.54,762600.0,22.53,22.6061,22.5109,22.5554,762600.0
2008-07-18 09:30:00,35.29,35.6,34.9,35.33,839300.0,22.3967,22.5934,22.1492,22.4221,839300.0
2008-07-18 10:00:00,35.33,35.58,35.31,35.56,294900.0,22.4221,22.5808,22.4094,22.5681,294900.0
2008-07-18 10:30:00,35.57,35.6,35.4,35.41,433200.0,22.5744,22.5934,22.4665,22.4729,433200.0
2008-07-18 11:00:00,35.42,35.45,35.37,35.4,220000.0,22.4792,22.4982,22.4475,22.4665,220000.0
2008-07-18 11:30:00,35.4,35.46,35.38,35.41,256600.0,22.4665,22.5046,22.4538,22.4729,256600.0
2008-07-18 12:00:00,35.41,35.5,35.4,35.42,144100.0,22.4729,22.53,22.4665,22.4792,144100.0
2008-07-18 12:30:00,35.43,35.51,35.38,35.46,236200.0,22.4856,22.5363,22.4538,22.5046,236200.0
2008-07-18 13:00:00,35.45,35.51,35.4,35.44,284700.0,22.4982,22.5363,22.4665,22.4919,284700.0
2008-07-18 13:30:00,35.44,35.52,35.38,35.45,260100.0,22.4919,22.5427,22.4538,22.4982,260100.0
2008-07-18 14:00:00,35.44,35.5,35.42,35.49,348100.0,22.4919,22.53,22.4792,22.5236,348100.0
2008-07-18 14:30:00,35.49,35.52,35.43,35.45,312700.0,22.5236,22.5427,22.4856,22.4982,312700.0
2008-07-18 15:00:00,35.45,35.49,35.4,35.48,439000.0,22.4982,22.5236,22.4665,22.5173,439000.0
2008-07-18 15:30:00,35.48,35.6,35.45,35.47,666800.0,22.5173,22.5934,22.4982,22.5109,666800.0
2008-07-21 09:30:00,35.47,35.72,35.35,35.66,225400.0,22.5109,22.6696,22.4348,22.6315,225400.0
2008-07-21 10:00:00,35.67,35.82,35.48,35.7,260000.0,22.6379,22.7331,22.5173,22.6569,260000.0
2008-07-21 10:30:00,35.69,35.93,35.56,35.75,202500.0,22.6506,22.8029,22.5681,22.6886,202500.0
2008-07-21 11:00:00,35.72,35.79,35.62,35.76,100200.0,22.6696,22.714,22.6061,22.695,100200.0
2008-07-21 11:30:00,35.76,35.91,35.68,35.85,154300.0,22.695,22.7902,22.6442,22.7521,154300.0
2008-07-21 12:00:00,35.85,36.0,35.81,35.96,393300.0,22.7521,22.8473,22.7267,22.8219,393300.0
2008-07-21 12:30:00,35.97,36.14,35.91,35.92,213300.0,22.8283,22.9362,22.7902,22.7965,213300.0
2008-07-21 13:00:00,35.92,36.14,35.92,36.05,372600.0,22.7965,22.9362,22.7965,22.879,372600.0
2008-07-21 13:30:00,36.04,36.05,35.86,35.88,118900.0,22.8727,22.879,22.7585,22.7711,118900.0
2008-07-21 14:00:00,35.88,35.91,35.69,35.77,407200.0,22.7711,22.7902,22.6506,22.7013,407200.0
2008-07-21 14:30:00,35.77,36.01,35.76,36.0,257400.0,22.7013,22.8537,22.695,22.8473,257400.0
2008-07-21 15:00:00,36.0,36.02,35.92,35.98,275300.0,22.8473,22.86,22.7965,22.8346,275300.0
2008-07-21 15:30:00,35.98,35.98,35.77,35.87,512400.0,22.8346,22.8346,22.7013,22.7648,512400.0
2008-07-22 09:30:00,35.49,36.44,35.49,36.34,414700.0,22.5236,23.1265,22.5236,23.0631,414700.0
2008-07-22 10:00:00,36.34,36.55,36.23,36.23,265900.0,23.0631,23.1964,22.9933,22.9933,265900.0
2008-07-22 10:30:00,36.23,36.36,36.19,36.29,254800.0,22.9933,23.0758,22.9679,23.0314,254800.0
2008-07-22 11:00:00,36.29,36.47,36.28,36.4,148300.0,23.0314,23.1456,23.025,23.1012,148300.0
2008-07-22 11:30:00,36.4,36.43,36.29,36.35,314000.0,23.1012,23.1202,23.0314,23.0694,314000.0
2008-07-22 12:00:00,36.35,36.5,36.31,36.42,107000.0,23.0694,23.1646,23.044,23.1139,107000.0
2008-07-22 12:30:00,36.42,36.42,36.34,36.41,125100.0,23.1139,23.1139,23.0631,23.1075,125100.0
2008-07-22 13:00:00,36.41,36.52,36.39,36.5,194200.0,23.1075,23.1773,23.0948,23.1646,194200.0
2008-07-22 13:30:00,36.5,36.53,36.45,36.49,133800.0,23.1646,23.1837,23.1329,23.1583,133800.0
2008-07-22 14:00:00,36.49,36.57,36.35,36.56,276900.0,23.1583,23.2091,23.0694,23.2027,276900.0
2008-07-22 14:30:00,36.58,36.72,36.51,36.62,345400.0,23.2154,23.3043,23.171,23.2408,345400.0
2008-07-22 15:00:00,36.62,36.66,36.51,36.53,507300.0,23.2408,23.2662,23.171,23.1837,507300.0
2008-07-22 15:30:00,36.52,36.6,36.51,36.58,661700.0,23.1773,23.2281,23.171,23.2154,661700.0
2008-07-23 09:30:00,36.68,36.72,36.34,36.51,246100.0,23.2789,23.3043,23.0631,23.171,246100.0
2008-07-23 10:00:00,36.51,36.72,36.37,36.67,543700.0,23.171,23.3043,23.0821,23.2725,543700.0
2008-07-23 10:30:00,36.68,36.93,36.64,36.67,520300.0,23.2789,23.4375,23.2535,23.2725,520300.0
2008-07-23 11:00:00,36.66,36.73,36.56,36.6,268800.0,23.2662,23.3106,23.2027,23.2281,268800.0
2008-07-23 11:30:00,36.6,36.72,36.59,36.6,309100.0,23.2281,23.3043,23.2217,23.2281,309100.0
2008-07-23 12:00:00,36.59,36.67,36.52,36.65,231000.0,23.2217,23.2725,23.1773,23.2598,231000.0
2008-07-23 12:30:00,36.64,36.72,36.62,36.68,149100.0,23.2535,23.3043,23.2408,23.2789,149100.0
2008-07-23 13:00:00,36.69,36.72,36.59,36.65,266900.0,23.2852,23.3043,23.2217,23.2598,266900.0
2008-07-23 13:30:00,36.65,36.71,36.58,36.68,380100.0,23.2598,23.2979,23.2154,23.2789,380100.0
2008-07-23 14:00:00,36.68,36.92,36.62,36.91,339800.0,23.2789,23.4312,23.2408,23.4248,339800.0
2008-07-23 14:30:00,36.91,36.95,36.67,36.74,301600.0,23.4248,23.4502,23.2725,23.3169,301600.0
2008-07-23 15:00:00,36.74,36.76,36.64,36.67,432400.0,23.3169,23.3296,23.2535,23.2725,432400.0
2008-07-23 15:30:00,36.69,36.72,36.6,36.72,488800.0,23.2852,23.3043,23.2281,23.3043,488800.0
2008-07-24 09:30:00,36.62,36.92,36.26,36.8,279000.0,23.2408,23.4312,23.0123,23.355,279000.0
2008-07-24 10:00:00,36.79,36.91,36.59,36.6,304400.0,23.3487,23.4248,23.2217,23.2281,304400.0
2008-07-24 10:30:00,36.61,36.66,36.55,36.58,321100.0,23.2344,23.2662,23.1964,23.2154,321100.0
2008-07-24 11:00:00,36.58,36.65,36.45,36.49,198600.0,23.2154,23.2598,23.1329,23.1583,198600.0
2008-07-24 11:30:00,36.49,36.56,36.35,36.53,231100.0,23.1583,23.2027,23.0694,23.1837,231100.0
2008-07-24 12:00:00,36.52,36.67,36.45,36.65,229200.0,23.1773,23.2725,23.1329,23.2598,229200.0
2008-07-24 12:30:00,36.65,36.77,36.58,36.58,353600.0,23.2598,23.336,23.2154,23.2154,353600.0
2008-07-24 13:00:00,36.58,36.6,36.47,36.51,68300.0,23.2154,23.2281,23.1456,23.171,68300.0
2008-07-24 13:30:00,36.51,36.54,36.39,36.44,79300.0,23.171,23.19,23.0948,23.1265,79300.0
2008-07-24 14:00:00,36.43,36.47,36.26,36.26,100200.0,23.1202,23.1456,23.0123,23.0123,100200.0
2008-07-24 14:30:00,36.28,36.36,36.23,36.29,150600.0,23.025,23.0758,22.9933,23.0314,150600.0
2008-07-24 15:00:00,36.28,36.35,36.16,36.16,292100.0,23.025,23.0694,22.9488,22.9488,292100.0
2008-07-24 15:30:00,36.16,36.22,35.99,36.04,634500.0,22.9488,22.9869,22.841,22.8727,634500.0
2008-07-25 09:30:00,36.05,36.23,35.91,35.95,178200.0,22.879,22.9933,22.7902,22.8156,178200.0
2008-07-25 10:00:00,35.95,36.1,35.88,35.88,227200.0,22.8156,22.9108,22.7711,22.7711,227200.0
2008-07-25 10:30:00,35.89,35.99,35.86,35.98,167200.0,22.7775,22.841,22.7585,22.8346,167200.0
2008-07-25 11:00:00,35.99,36.01,35.83,35.88,176900.0,22.841,22.8537,22.7394,22.7711,176900.0
2008-07-25 11:30:00,35.88,35.94,35.82,35.84,183800.0,22.7711,22.8092,22.7331,22.7458,183800.0
2008-07-25 12:00:00,35.84,35.89,35.69,35.81,160700.0,22.7458,22.7775,22.6506,22.7267,160700.0
2008-07-25 12:30:00,35.8,35.82,35.73,35.78,155200.0,22.7204,22.7331,22.6759,22.7077,155200.0
2008-07-25 13:00:00,35.78,35.88,35.67,35.86,184200.0,22.7077,22.7711,22.6379,22.7585,184200.0
2008-07-25 13:30:00,35.87,35.89,35.79,35.8,174700.0,22.7648,22.7775,22.714,22.7204,174700.0
2008-07-25 14:00:00,35.79,35.89,35.78,35.8,184600.0,22.714,22.7775,22.7077,22.7204,184600.0
2008-07-25 14:30:00,35.8,35.8,35.67,35.73,206200.0,22.7204,22.7204,22.6379,22.6759,206200.0
2008-07-25 15:00:00,35.73,35.77,35.7,35.71,243900.0,22.6759,22.7013,22.6569,22.6633,243900.0
2008-07-25 15:30:00,35.71,35.76,35.66,35.7,514500.0,22.6633,22.695,22.6315,22.6569,514500.0
2008-07-28 09:30:00,35.65,35.65,35.0,35.02,781900.0,22.6252,22.6252,22.2127,22.2253,781900.0
2008-07-28 10:00:00,35.03,35.08,34.8,35.0,469300.0,22.2317,22.2634,22.0857,22.2127,469300.0
2008-07-28 10:30:00,34.99,35.37,34.95,35.29,381000.0,22.2063,22.4475,22.1809,22.3967,381000.0
2008-07-28 11:00:00,35.29,35.3,35.09,35.17,613600.0,22.3967,22.4031,22.2698,22.3205,613600.0
2008-07-28 11:30:00,35.17,35.18,35.05,35.07,271200.0,22.3205,22.3269,22.2444,22.2571,271200.0
2008-07-28 12:00:00,35.07,35.23,35.07,35.22,136000.0,22.2571,22.3586,22.2571,22.3523,136000.0
2008-07-28 12:30:00,35.22,35.26,34.98,35.0,314600.0,22.3523,22.3777,22.2,22.2127,314600.0
2008-07-28 13:00:00,35.0,35.1,34.94,34.99,667300.0,22.2127,22.2761,22.1746,22.2063,667300.0
2008-07-28 13:30:00,34.99,35.04,34.98,35.0,586000.0,22.2063,22.238,22.2,22.2127,586000.0
2008-07-28 14:00:00,35.0,35.01,34.93,34.97,210200.0,22.2127,22.219,22.1682,22.1936,210200.0
2008-07-28 14:30:00,34.97,35.06,34.93,35.01,668600.0,22.1936,22.2507,22.1682,22.219,668600.0
2008-07-28 15:00:00,35.01,35.08,34.92,35.06,484900.0,22.219,22.2634,22.1619,22.2507,484900.0
2008-07-28 15:30:00,35.07,35.17,35.06,35.16,672300.0,22.2571,22.3205,22.2507,22.3142,672300.0
2008-07-29 09:30:00,36.0,36.4,35.25,35.79,392700.0,22.8537,23.1076,22.3775,22.7204,392700.0
2008-07-29 10:00:00,35.8,36.1,35.67,36.04,242800.0,22.7267,22.9171,22.6442,22.8791,242800.0
2008-07-29 10:30:00,36.03,36.15,35.9,36.13,223300.0,22.8727,22.9489,22.7902,22.9362,223300.0
2008-07-29 11:00:00,36.13,36.18,36.07,36.13,206900.0,22.9362,22.9679,22.8981,22.9362,206900.0
2008-07-29 11:30:00,36.13,36.16,35.88,35.97,199100.0,22.9362,22.9552,22.7775,22.8346,199100.0
2008-07-29 12:00:00,35.96,36.03,35.83,36.01,98900.0,22.8283,22.8727,22.7457,22.86,98900.0
2008-07-29 12:30:00,36.01,36.05,35.96,36.0,90800.0,22.86,22.8854,22.8283,22.8537,90800.0
2008-07-29 13:00:00,36.0,36.0,35.87,35.9,168200.0,22.8537,22.8537,22.7711,22.7902,168200.0
2008-07-29 13:30:00,35.9,35.95,35.83,35.84,253500.0,22.7902,22.8219,22.7457,22.7521,253500.0
2008-07-29 14:00:00,35.85,35.85,35.73,35.75,194700.0,22.7584,22.7584,22.6823,22.695,194700.0
2008-07-29 14:30:00,35.75,35.79,35.61,35.76,214300.0,22.695,22.7204,22.6061,22.7013,214300.0
2008-07-29 15:00:00,35.77,35.87,35.76,35.78,227700.0,22.7077,22.7711,22.7013,22.714,227700.0
2008-07-29 15:30:00,35.79,35.97,34.96,35.96,589300.0,22.7204,22.8346,22.1934,22.8283,589300.0
2008-07-30 09:30:00,36.07,36.16,35.51,35.92,319500.0,22.8981,22.9552,22.5426,22.8029,319500.0
2008-07-30 10:00:00,35.91,36.13,35.81,35.9,289600.0,22.7965,22.9362,22.733,22.7902,289600.0
2008-07-30 10:30:00,35.9,36.0,35.73,35.84,187800.0,22.7902,22.8537,22.6823,22.7521,187800.0
2008-07-30 11:00:00,35.83,35.92,35.73,35.9,101600.0,22.7457,22.8029,22.6823,22.7902,101600.0
2008-07-30 11:30:00,35.9,36.0,35.79,35.94,136500.0,22.7902,22.8537,22.7204,22.8156,136500.0
2008-07-30 12:00:00,35.94,35.96,35.86,35.92,109900.0,22.8156,22.8283,22.7648,22.8029,109900.0
2008-07-30 12:30:00,35.92,35.92,35.79,35.89,94700.0,22.8029,22.8029,22.7204,22.7838,94700.0
2008-07-30 13:00:00,35.88,35.92,35.8,35.83,107200.0,22.7775,22.8029,22.7267,22.7457,107200.0
2008-07-30 13:30:00,35.83,35.88,35.59,35.64,154400.0,22.7457,22.7775,22.5934,22.6251,154400.0
2008-07-30 14:00:00,35.65,35.68,35.58,35.64,191200.0,22.6315,22.6505,22.587,22.6251,191200.0
2008-07-30 14:30:00,35.63,35.7,35.55,35.61,291500.0,22.6188,22.6632,22.568,22.6061,291500.0
2008-07-30 15:00:00,35.61,35.68,35.54,35.64,270200.0,22.6061,22.6505,22.5616,22.6251,270200.0
2008-07-30 15:30:00,35.64,35.9,35.64,35.77,621600.0,22.6251,22.7902,22.6251,22.7077,621600.0
2008-07-31 09:30:00,35.87,36.06,35.51,35.91,222300.0,22.7711,22.8918,22.5426,22.7965,222300.0
2008-07-31 10:00:00,35.91,35.91,35.75,35.8,255600.0,22.7965,22.7965,22.695,22.7267,255600.0
2008-07-31 10:30:00,35.79,35.82,35.68,35.79,184700.0,22.7204,22.7394,22.6505,22.7204,184700.0
2008-07-31 11:00:00,35.79,35.8,35.73,35.73,140700.0,22.7204,22.7267,22.6823,22.6823,140700.0
2008-07-31 11:30:00,35.72,35.84,35.71,35.79,114100.0,22.6759,22.7521,22.6696,22.7204,114100.0
2008-07-31 12:00:00,35.78,35.78,35.67,35.74,118000.0,22.714,22.714,22.6442,22.6886,118000.0
2008-07-31 12:30:00,35.74,35.85,35.71,35.74,171200.0,22.6886,22.7584,22.6696,22.6886,171200.0
2008-07-31 13:00:00,35.74,35.81,35.68,35.79,92400.0,22.6886,22.733,22.6505,22.7204,92400.0
2008-07-31 13:30:00,35.79,35.84,35.73,35.74,238300.0,22.7204,22.7521,22.6823,22.6886,238300.0
2008-07-31 14:00:00,35.75,35.84,35.73,35.78,160200.0,22.695,22.7521,22.6823,22.714,160200.0
2008-07-31 14:30:00,35.78,35.92,35.73,35.8,166800.0,22.714,22.8029,22.6823,22.7267,166800.0
2008-07-31 15:00:00,35.78,35.92,35.74,35.76,305200.0,22.714,22.8029,22.6886,22.7013,305200.0
2008-07-31 15:30:00,35.76,35.77,35.47,35.54,780900.0,22.7013,22.7077,22.5172,22.5616,780900.0
2008-08-01 09:30:00,36.02,36.02,35.51,35.52,379600.0,22.8664,22.8664,22.5426,22.5489,379600.0
2008-08-01 10:00:00,35.52,35.6,35.37,35.51,214800.0,22.5489,22.5997,22.4537,22.5426,214800.0
2008-08-01 10:30:00,35.52,35.57,35.47,35.55,132900.0,22.5489,22.5807,22.5172,22.568,132900.0
2008-08-01 11:00:00,35.56,35.57,35.49,35.51,105000.0,22.5743,22.5807,22.5299,22.5426,105000.0
2008-08-01 11:30:00,35.51,35.55,35.48,35.48,232200.0,22.5426,22.568,22.5236,22.5236,232200.0
2008-08-01 12:00:00,35.49,35.5,35.44,35.46,141200.0,22.5299,22.5363,22.4982,22.5109,141200.0
2008-08-01 12:30:00,35.46,35.51,35.4,35.45,261300.0,22.5109,22.5426,22.4728,22.5045,261300.0
2008-08-01 13:00:00,35.46,35.51,35.45,35.51,150500.0,22.5109,22.5426,22.5045,22.5426,150500.0
2008-08-01 13:30:00,35.5,35.54,35.45,35.46,401100.0,22.5363,22.5616,22.5045,22.5109,401100.0
2008-08-01 14:00:00,35.46,35.53,35.37,35.52,338100.0,22.5109,22.5553,22.4537,22.5489,338100.0
2008-08-01 14:30:00,35.53,35.66,35.5,35.65,189100.0,22.5553,22.6378,22.5363,22.6315,189100.0
2008-08-01 15:00:00,35.65,35.72,35.55,35.62,268500.0,22.6315,22.6759,22.568,22.6124,268500.0
2008-08-01 15:30:00,35.63,35.67,35.58,35.64,459300.0,22.6188,22.6442,22.587,22.6251,459300.0
2008-08-04 09:30:00,35.59,36.02,35.55,35.95,254400.0,22.5934,22.8664,22.568,22.8219,254400.0
2008-08-04 10:00:00,35.95,36.09,35.89,35.99,237400.0,22.8219,22.9108,22.7838,22.8473,237400.0
2008-08-04 10:30:00,35.99,36.06,35.94,35.95,163100.0,22.8473,22.8918,22.8156,22.8219,163100.0
2008-08-04 11:00:00,35.96,36.0,35.89,35.94,161100.0,22.8283,22.8537,22.7838,22.8156,161100.0
2008-08-04 11:30:00,35.94,36.2,35.93,36.1,209500.0,22.8156,22.9806,22.8092,22.9171,209500.0
2008-08-04 12:00:00,36.1,36.23,36.09,36.22,374300.0,22.9171,22.9997,22.9108,22.9933,374300.0
2008-08-04 12:30:00,36.23,36.23,36.04,36.06,292700.0,22.9997,22.9997,22.8791,22.8918,292700.0
2008-08-04 13:00:00,36.06,36.28,36.03,36.27,253200.0,22.8918,23.0314,22.8727,23.0251,253200.0
2008-08-04 13:30:00,36.27,36.34,36.24,36.24,230700.0,23.0251,23.0695,23.006,23.006,230700.0
2008-08-04 14:00:00,36.24,36.24,36.06,36.12,354700.0,23.006,23.006,22.8918,22.9298,354700.0
2008-08-04 14:30:00,36.11,36.19,36.08,36.15,332300.0,22.9235,22.9743,22.9045,22.9489,332300.0
2008-08-04 15:00:00,36.14,36.15,36.05,36.08,393400.0,22.9425,22.9489,22.8854,22.9045,393400.0
2008-08-04 15:30:00,36.08,36.11,35.92,35.96,628600.0,22.9045,22.9235,22.8029,22.8283,628600.0
2008-08-05 09:30:00,36.23,36.67,35.75,36.22,383500.0,22.9997,23.279,22.695,22.9933,383500.0
2008-08-05 10:00:00,36.22,36.41,36.21,36.23,292000.0,22.9933,23.1139,22.987,22.9997,292000.0
2008-08-05 10:30:00,36.24,36.24,35.97,36.02,201100.0,23.006,23.006,22.8346,22.8664,201100.0
2008-08-05 11:00:00,36.02,36.07,36.01,36.06,136200.0,22.8664,22.8981,22.86,22.8918,136200.0
2008-08-05 11:30:00,36.06,36.24,36.05,36.16,183000.0,22.8918,23.006,22.8854,22.9552,183000.0
2008-08-05 12:00:00,36.16,36.17,36.11,36.14,128500.0,22.9552,22.9616,22.9235,22.9425,128500.0
2008-08-05 12:30:00,36.15,36.17,36.12,36.15,136300.0,22.9489,22.9616,22.9298,22.9489,136300.0
2008-08-05 13:00:00,36.15,36.15,36.07,36.1,205100.0,22.9489,22.9489,22.8981,22.9171,205100.0
2008-08-05 13:30:00,36.09,36.1,35.99,36.05,288800.0,22.9108,22.9171,22.8473,22.8854,288800.0
2008-08-05 14:00:00,36.04,36.21,35.86,35.94,441500.0,22.8791,22.987,22.7648,22.8156,441500.0
2008-08-05 14:30:00,35.94,36.2,35.94,36.07,241200.0,22.8156,22.9806,22.8156,22.8981,241200.0
2008-08-05 15:00:00,36.07,36.15,36.04,36.15,226300.0,22.8981,22.9489,22.8791,22.9489,226300.0
2008-08-05 15:30:00,36.15,36.24,36.13,36.22,422100.0,22.9489,23.006,22.9362,22.9933,422100.0
2008-08-06 09:30:00,36.12,36.12,35.7,35.72,196800.0,22.9298,22.9298,22.6632,22.6759,196800.0
2008-08-06 10:00:00,35.73,35.74,35.57,35.57,190500.0,22.6823,22.6886,22.5807,22.5807,190500.0
2008-08-06 10:30:00,35.57,35.57,35.31,35.4,267000.0,22.5807,22.5807,22.4156,22.4728,267000.0
2008-08-06 11:00:00,35.4,35.59,35.35,35.52,273400.0,22.4728,22.5934,22.441,22.5489,273400.0
2008-08-06 11:30:00,35.53,35.53,35.22,35.25,304400.0,22.5553,22.5553,22.3585,22.3775,304400.0
2008-08-06 12:00:00,35.25,35.26,35.04,35.19,403300.0,22.3775,22.3839,22.2442,22.3395,403300.0
2008-08-06 12:30:00,35.19,35.22,35.09,35.1,204500.0,22.3395,22.3585,22.276,22.2823,204500.0
2008-08-06 13:00:00,35.1,35.1,34.95,35.0,241100.0,22.2823,22.2823,22.1871,22.2188,241100.0
2008-08-06 13:30:00,34.99,35.1,34.92,35.08,366700.0,22.2125,22.2823,22.1681,22.2696,366700.0
2008-08-06 14:00:00,35.08,35.27,34.99,35.13,271500.0,22.2696,22.3902,22.2125,22.3014,271500.0
2008-08-06 14:30:00,35.14,35.32,35.14,35.32,419400.0,22.3077,22.422,22.3077,22.422,419400.0
2008-08-06 15:00:00,35.31,35.37,35.26,35.28,508900.0,22.4156,22.4537,22.3839,22.3966,508900.0
2008-08-06 15:30:00,35.29,35.45,35.22,35.39,786100.0,22.4029,22.5045,22.3585,22.4664,786100.0
2008-08-07 09:30:00,35.12,35.33,34.83,35.05,297400.0,22.295,22.4283,22.1109,22.2506,297400.0
2008-08-07 10:00:00,35.07,35.28,35.07,35.26,237800.0,22.2633,22.3966,22.2633,22.3839,237800.0
2008-08-07 10:30:00,35.26,35.3,35.18,35.25,197000.0,22.3839,22.4093,22.3331,22.3775,197000.0
2008-08-07 11:00:00,35.25,35.37,35.18,35.34,208900.0,22.3775,22.4537,22.3331,22.4347,208900.0
2008-08-07 11:30:00,35.34,35.42,35.15,35.21,234200.0,22.4347,22.4855,22.3141,22.3522,234200.0
2008-08-07 12:00:00,35.21,35.22,35.08,35.13,206800.0,22.3522,22.3585,22.2696,22.3014,206800.0
2008-08-07 12:30:00,35.13,35.37,35.13,35.36,280900.0,22.3014,22.4537,22.3014,22.4474,280900.0
2008-08-07 13:00:00,35.36,35.37,35.29,35.34,263900.0,22.4474,22.4537,22.4029,22.4347,263900.0
2008-08-07 13:30:00,35.34,35.36,35.26,35.28,173700.0,22.4347,22.4474,22.3839,22.3966,173700.0
2008-08-07 14:00:00,35.27,35.3,35.19,35.23,314800.0,22.3902,22.4093,22.3395,22.3649,314800.0
2008-08-07 14:30:00,35.22,35.25,35.05,35.11,223800.0,22.3585,22.3775,22.2506,22.2887,223800.0
2008-08-07 15:00:00,35.12,35.18,35.0,35.15,403700.0,22.295,22.3331,22.2188,22.3141,403700.0
2008-08-07 15:30:00,35.14,35.17,35.01,35.04,599200.0,22.3077,22.3268,22.2252,22.2442,599200.0
2008-08-08 09:30:00,35.03,35.56,35.01,35.39,237000.0,22.2379,22.5743,22.2252,22.4664,237000.0
2008-08-08 10:00:00,35.39,35.7,35.38,35.64,245700.0,22.4664,22.6632,22.4601,22.6251,245700.0
2008-08-08 10:30:00,35.64,35.7,35.56,35.6,168300.0,22.6251,22.6632,22.5743,22.5997,168300.0
2008-08-08 11:00:00,35.62,35.77,35.42,35.74,178500.0,22.6124,22.7077,22.4855,22.6886,178500.0
2008-08-08 11:30:00,35.74,35.81,35.73,35.75,120400.0,22.6886,22.733,22.6823,22.695,120400.0
2008-08-08 12:00:00,35.74,35.97,35.74,35.95,142400.0,22.6886,22.8346,22.6886,22.8219,142400.0
2008-08-08 12:30:00,35.95,35.98,35.91,35.92,171900.0,22.8219,22.841,22.7965,22.8029,171900.0
2008-08-08 13:00:00,35.93,35.99,35.89,35.98,121900.0,22.8092,22.8473,22.7838,22.841,121900.0
2008-08-08 13:30:00,35.98,36.02,35.85,35.89,226600.0,22.841,22.8664,22.7584,22.7838,226600.0
2008-08-08 14:00:00,35.89,35.91,35.84,35.89,181200.0,22.7838,22.7965,22.7521,22.7838,181200.0
2008-08-08 14:30:00,35.89,35.92,35.86,35.9,232400.0,22.7838,22.8029,22.7648,22.7902,232400.0
2008-08-08 15:00:00,35.9,35.96,35.84,35.96,243000.0,22.7902,22.8283,22.7521,22.8283,243000.0
2008-08-08 15:30:00,35.95,36.04,35.86,36.01,530300.0,22.8219,22.8791,22.7648,22.86,530300.0
2008-08-11 09:30:00,35.78,36.73,35.69,35.89,319800.0,22.714,23.3171,22.6569,22.7838,319800.0
2008-08-11 10:00:00,35.91,36.1,35.78,35.79,262700.0,22.7965,22.9171,22.714,22.7204,262700.0
2008-08-11 10:30:00,35.79,35.85,35.71,35.78,171600.0,22.7204,22.7584,22.6696,22.714,171600.0
2008-08-11 11:00:00,35.78,35.88,35.75,35.82,169800.0,22.714,22.7775,22.695,22.7394,169800.0
2008-08-11 11:30:00,35.82,36.03,35.77,35.98,228400.0,22.7394,22.8727,22.7077,22.841,228400.0
2008-08-11 12:00:00,35.97,36.0,35.82,35.93,115300.0,22.8346,22.8537,22.7394,22.8092,115300.0
2008-08-11 12:30:00,35.93,36.05,35.87,35.87,141000.0,22.8092,22.8854,22.7711,22.7711,141000.0
2008-08-11 13:00:00,35.87,35.99,35.8,35.99,95000.0,22.7711,22.8473,22.7267,22.8473,95000.0
2008-08-11 13:30:00,35.99,36.14,35.91,35.92,126300.0,22.8473,22.9425,22.7965,22.8029,126300.0
2008-08-11 14:00:00,35.91,35.92,35.67,35.81,173200.0,22.7965,22.8029,22.6442,22.733,173200.0
2008-08-11 14:30:00,35.81,35.91,35.79,35.84,237900.0,22.733,22.7965,22.7204,22.7521,237900.0
2008-08-11 15:00:00,35.84,35.96,35.8,35.81,256800.0,22.7521,22.8283,22.7267,22.733,256800.0
2008-08-11 15:30:00,35.81,36.1,35.74,36.1,567800.0,22.733,22.9171,22.6886,22.9171,567800.0
2008-08-12 09:30:00,36.28,36.28,35.8,35.92,157800.0,23.0314,23.0314,22.7267,22.8029,157800.0
2008-08-12 10:00:00,35.92,36.01,35.64,35.64,154700.0,22.8029,22.86,22.6251,22.6251,154700.0
2008-08-12 10:30:00,35.64,35.65,35.37,35.46,223100.0,22.6251,22.6315,22.4537,22.5109,223100.0
2008-08-12 11:00:00,35.46,35.57,35.45,35.53,219500.0,22.5109,22.5807,22.5045,22.5553,219500.0
2008-08-12 11:30:00,35.54,35.54,35.45,35.46,129800.0,22.5616,22.5616,22.5045,22.5109,129800.0
2008-08-12 12:00:00,35.46,35.47,35.31,35.35,197500.0,22.5109,22.5172,22.4156,22.441,197500.0
2008-08-12 12:30:00,35.35,35.43,35.33,35.4,127700.0,22.441,22.4918,22.4283,22.4728,127700.0
2008-08-12 13:00:00,35.4,35.5,35.33,35.47,184600.0,22.4728,22.5363,22.4283,22.5172,184600.0
2008-08-12 13:30:00,35.47,35.54,35.38,35.42,158900.0,22.5172,22.5616,22.4601,22.4855,158900.0
2008-08-12 14:00:00,35.42,35.45,35.31,35.45,198700.0,22.4855,22.5045,22.4156,22.5045,198700.0
2008-08-12 14:30:00,35.45,35.51,35.29,35.34,304900.0,22.5045,22.5426,22.4029,22.4347,304900.0
2008-08-12 15:00:00,35.33,35.39,35.13,35.16,398700.0,22.4283,22.4664,22.3014,22.3204,398700.0
2008-08-12 15:30:00,35.15,35.4,35.12,35.4,579500.0,22.3141,22.4728,22.295,22.4728,579500.0
2008-08-13 09:30:00,35.27,35.64,35.22,35.36,153700.0,22.3902,22.6251,22.3585,22.4474,153700.0
2008-08-13 10:00:00,35.37,35.38,35.22,35.25,135500.0,22.4537,22.4601,22.3585,22.3775,135500.0
2008-08-13 10:30:00,35.25,35.26,35.06,35.15,106600.0,22.3775,22.3839,22.2569,22.3141,106600.0
2008-08-13 11:00:00,35.15,35.18,35.04,35.17,82600.0,22.3141,22.3331,22.2442,22.3268,82600.0
2008-08-13 11:30:00,35.16,35.19,35.0,35.16,152800.0,22.3204,22.3395,22.2188,22.3204,152800.0
2008-08-13 12:00:00,35.16,35.23,35.1,35.2,73000.0,22.3204,22.3649,22.2823,22.3458,73000.0
2008-08-13 12:30:00,35.19,35.2,35.04,35.1,64700.0,22.3395,22.3458,22.2442,22.2823,64700.0
2008-08-13 13:00:00,35.1,35.13,35.05,35.1,81300.0,22.2823,22.3014,22.2506,22.2823,81300.0
2008-08-13 13:30:00,35.1,35.28,35.1,35.24,157400.0,22.2823,22.3966,22.2823,22.3712,157400.0
2008-08-13 14:00:00,35.24,35.33,35.24,35.25,82900.0,22.3712,22.4283,22.3712,22.3775,82900.0
2008-08-13 14:30:00,35.25,35.38,35.2,35.36,258600.0,22.3775,22.4601,22.3458,22.4474,258600.0
2008-08-13 15:00:00,35.36,35.42,35.19,35.2,192600.0,22.4474,22.4855,22.3395,22.3458,192600.0
2008-08-13 15:30:00,35.19,35.25,35.01,35.19,394300.0,22.3395,22.3775,22.2252,22.3395,394300.0
2008-08-14 09:30:00,35.05,35.68,34.44,34.52,383800.0,22.2506,22.6505,21.8633,21.9141,383800.0
2008-08-14 10:00:00,34.5,34.54,34.29,34.44,256300.0,21.9014,21.9268,21.7681,21.8633,256300.0
2008-08-14 10:30:00,34.44,34.45,34.22,34.23,371800.0,21.8633,21.8697,21.7237,21.73,371800.0
2008-08-14 11:00:00,34.23,34.51,34.21,34.49,424200.0,21.73,21.9078,21.7173,21.8951,424200.0
2008-08-14 11:30:00,34.5,34.74,34.48,34.72,333600.0,21.9014,22.0538,21.8887,22.0411,333600.0
2008-08-14 12:00:00,34.71,34.87,34.71,34.83,315900.0,22.0347,22.1363,22.0347,22.1109,315900.0
2008-08-14 12:30:00,34.83,35.05,34.83,34.97,224100.0,22.1109,22.2506,22.1109,22.1998,224100.0
2008-08-14 13:00:00,34.96,35.02,34.87,34.88,113100.0,22.1934,22.2315,22.1363,22.1427,113100.0
2008-08-14 13:30:00,34.87,34.88,34.73,34.77,149600.0,22.1363,22.1427,22.0474,22.0728,149600.0
2008-08-14 14:00:00,34.77,34.78,34.64,34.64,179700.0,22.0728,22.0792,21.9903,21.9903,179700.0
2008-08-14 14:30:00,34.63,34.75,34.59,34.71,174300.0,21.984,22.0601,21.9586,22.0347,174300.0
2008-08-14 15:00:00,34.7,34.71,34.46,34.46,440800.0,22.0284,22.0347,21.876,21.876,440800.0
2008-08-14 15:30:00,34.47,34.67,34.43,34.6,705300.0,21.8824,22.0093,21.857,21.9649,705300.0
2008-08-15 09:30:00,34.44,34.93,34.25,34.85,661800.0,21.8633,22.1744,21.7427,22.1236,661800.0
2008-08-15 10:00:00,34.85,34.91,34.59,34.64,401900.0,22.1236,22.1617,21.9586,21.9903,401900.0
2008-08-15 10:30:00,34.64,34.73,34.54,34.65,297400.0,21.9903,22.0474,21.9268,21.9967,297400.0
2008-08-15 11:00:00,34.64,34.64,34.44,34.45,236200.0,21.9903,21.9903,21.8633,21.8697,236200.0
2008-08-15 11:30:00,34.45,34.53,34.32,34.5,282500.0,21.8697,21.9205,21.7872,21.9014,282500.0
2008-08-15 12:00:00,34.5,34.52,34.39,34.5,226500.0,21.9014,21.9141,21.8316,21.9014,226500.0
2008-08-15 12:30:00,34.5,34.53,34.48,34.51,151600.0,21.9014,21.9205,21.8887,21.9078,151600.0
2008-08-15 13:00:00,34.51,34.61,34.48,34.61,117100.0,21.9078,21.9713,21.8887,21.9713,117100.0
2008-08-15 13:30:00,34.6,34.66,34.59,34.64,114300.0,21.9649,22.003,21.9586,21.9903,114300.0
2008-08-15 14:00:00,34.65,34.65,34.57,34.59,156300.0,21.9967,21.9967,21.9459,21.9586,156300.0
2008-08-15 14:30:00,34.59,34.65,34.59,34.65,127600.0,21.9586,21.9967,21.9586,21.9967,127600.0
2008-08-15 15:00:00,34.65,34.86,34.62,34.81,332900.0,21.9967,22.13,21.9776,22.0982,332900.0
2008-08-15 15:30:00,34.82,34.85,34.74,34.77,520700.0,22.1046,22.1236,22.0538,22.0728,520700.0
2008-08-18 09:30:00,35.0,35.28,34.91,35.01,181700.0,22.2188,22.3966,22.1617,22.2252,181700.0
2008-08-18 10:00:00,35.01,35.05,34.83,34.92,139600.0,22.2252,22.2506,22.1109,22.1681,139600.0
2008-08-18 10:30:00,34.92,35.1,34.87,35.08,201300.0,22.1681,22.2823,22.1363,22.2696,201300.0
2008-08-18 11:00:00,35.07,35.22,35.04,35.2,150000.0,22.2633,22.3585,22.2442,22.3458,150000.0
2008-08-18 11:30:00,35.2,35.29,35.2,35.2,124800.0,22.3458,22.4029,22.3458,22.3458,124800.0
2008-08-18 12:00:00,35.2,35.27,35.09,35.27,107800.0,22.3458,22.3902,22.276,22.3902,107800.0
2008-08-18 12:30:00,35.27,35.27,34.99,35.02,106800.0,22.3902,22.3902,22.2125,22.2315,106800.0
2008-08-18 13:00:00,35.03,35.15,35.03,35.13,88600.0,22.2379,22.3141,22.2379,22.3014,88600.0
2008-08-18 13:30:00,35.14,35.15,35.01,35.02,98700.0,22.3077,22.3141,22.2252,22.2315,98700.0
2008-08-18 14:00:00,35.0,35.01,34.93,34.98,142900.0,22.2188,22.2252,22.1744,22.2061,142900.0
2008-08-18 14:30:00,34.98,35.02,34.92,35.01,94700.0,22.2061,22.2315,22.1681,22.2252,94700.0
2008-08-18 15:00:00,35.01,35.02,34.81,34.92,281500.0,22.2252,22.2315,22.0982,22.1681,281500.0
2008-08-18 15:30:00,34.92,35.0,34.83,35.0,383400.0,22.1681,22.2188,22.1109,22.2188,383400.0
2008-08-19 09:30:00,34.86,35.11,34.68,34.79,133900.0,22.13,22.2887,22.0157,22.0855,133900.0
2008-08-19 10:00:00,34.79,34.85,34.65,34.67,103400.0,22.0855,22.1236,21.9967,22.0093,103400.0
2008-08-19 10:30:00,34.67,34.72,34.53,34.59,98700.0,22.0093,22.0411,21.9205,21.9586,98700.0
2008-08-19 11:00:00,34.6,34.61,34.47,34.6,95700.0,21.9649,21.9713,21.8824,21.9649,95700.0
2008-08-19 11:30:00,34.61,34.65,34.34,34.36,129300.0,21.9713,21.9967,21.7999,21.8126,129300.0
2008-08-19 12:00:00,34.35,34.4,34.31,34.35,107400.0,21.8062,21.8379,21.7808,21.8062,107400.0
2008-08-19 12:30:00,34.35,34.46,34.33,34.43,141200.0,21.8062,21.876,21.7935,21.857,141200.0
2008-08-19 13:00:00,34.44,34.57,34.43,34.56,56400.0,21.8633,21.9459,21.857,21.9395,56400.0
2008-08-19 13:30:00,34.56,34.63,34.52,34.53,76600.0,21.9395,21.984,21.9141,21.9205,76600.0
2008-08-19 14:00:00,34.53,34.62,34.51,34.55,170100.0,21.9205,21.9776,21.9078,21.9332,170100.0
2008-08-19 14:30:00,34.55,34.65,34.53,34.65,181300.0,21.9332,21.9967,21.9205,21.9967,181300.0
2008-08-19 15:00:00,34.65,34.66,34.5,34.51,255100.0,21.9967,22.003,21.9014,21.9078,255100.0
2008-08-19 15:30:00,34.51,34.51,34.36,34.45,449400.0,21.9078,21.9078,21.8126,21.8697,449400.0
2008-08-20 09:30:00,34.57,34.71,34.2,34.27,113800.0,21.9459,22.0347,21.711,21.7554,113800.0
2008-08-20 10:00:00,34.27,34.44,34.21,34.26,87600.0,21.7554,21.8633,21.7173,21.7491,87600.0
2008-08-20 10:30:00,34.26,34.47,34.25,34.43,130800.0,21.7491,21.8824,21.7427,21.857,130800.0
2008-08-20 11:00:00,34.44,34.58,34.34,34.56,112800.0,21.8633,21.9522,21.7999,21.9395,112800.0
2008-08-20 11:30:00,34.55,34.58,34.33,34.42,94900.0,21.9332,21.9522,21.7935,21.8506,94900.0
2008-08-20 12:00:00,34.42,34.54,34.26,34.53,110500.0,21.8506,21.9268,21.7491,21.9205,110500.0
2008-08-20 12:30:00,34.53,34.57,34.49,34.56,99900.0,21.9205,21.9459,21.8951,21.9395,99900.0
2008-08-20 13:00:00,34.57,34.65,34.55,34.64,130700.0,21.9459,21.9967,21.9332,21.9903,130700.0
2008-08-20 13:30:00,34.65,34.71,34.57,34.7,153000.0,21.9967,22.0347,21.9459,22.0284,153000.0
2008-08-20 14:00:00,34.7,34.7,34.54,34.58,336000.0,22.0284,22.0284,21.9268,21.9522,336000.0
2008-08-20 14:30:00,34.58,34.66,34.53,34.66,170900.0,21.9522,22.003,21.9205,22.003,170900.0
2008-08-20 15:00:00,34.65,34.71,34.6,34.66,309300.0,21.9967,22.0347,21.9649,22.003,309300.0
2008-08-20 15:30:00,34.66,34.75,34.62,34.66,312900.0,22.003,22.0601,21.9776,22.003,312900.0
2008-08-21 09:30:00,34.65,34.77,33.6,34.65,168900.0,21.9967,22.0728,21.3301,21.9967,168900.0
2008-08-21 10:00:00,34.67,34.71,34.48,34.54,168300.0,22.0093,22.0347,21.8887,21.9268,168300.0
2008-08-21 10:30:00,34.55,34.56,34.4,34.47,313500.0,21.9332,21.9395,21.8379,21.8824,313500.0
2008-08-21 11:00:00,34.47,34.63,34.46,34.6,166900.0,21.8824,21.984,21.876,21.9649,166900.0
2008-08-21 11:30:00,34.61,34.74,34.56,34.67,111000.0,21.9713,22.0538,21.9395,22.0093,111000.0
2008-08-21 12:00:00,34.64,34.7,34.59,34.6,94700.0,21.9903,22.0284,21.9586,21.9649,94700.0
2008-08-21 12:30:00,34.61,34.64,34.58,34.59,73900.0,21.9713,21.9903,21.9522,21.9586,73900.0
2008-08-21 13:00:00,34.6,34.64,34.56,34.6,169100.0,21.9649,21.9903,21.9395,21.9649,169100.0
2008-08-21 13:30:00,34.58,34.63,34.51,34.53,104600.0,21.9522,21.984,21.9078,21.9205,104600.0
2008-08-21 14:00:00,34.54,34.6,34.48,34.52,119000.0,21.9268,21.9649,21.8887,21.9141,119000.0
2008-08-21 14:30:00,34.52,34.61,34.51,34.53,137600.0,21.9141,21.9713,21.9078,21.9205,137600.0
2008-08-21 15:00:00,34.53,34.62,34.51,34.61,201800.0,21.9205,21.9776,21.9078,21.9713,201800.0
2008-08-21 15:30:00,34.6,34.67,34.55,34.65,302100.0,21.9649,22.0093,21.9332,21.9967,302100.0
2008-08-22 09:30:00,34.9,35.16,34.9,35.08,121500.0,22.1554,22.3204,22.1554,22.2696,121500.0
2008-08-22 10:00:00,35.08,35.28,35.02,35.22,117600.0,22.2696,22.3966,22.2315,22.3585,117600.0
2008-08-22 10:30:00,35.21,35.37,35.21,35.34,122500.0,22.3522,22.4537,22.3522,22.4347,122500.0
2008-08-22 11:00:00,35.34,35.35,35.09,35.15,82100.0,22.4347,22.441,22.276,22.3141,82100.0
2008-08-22 11:30:00,35.15,35.2,35.03,35.05,56700.0,22.3141,22.3458,22.2379,22.2506,56700.0
2008-08-22 12:00:00,35.05,35.09,34.95,35.07,109900.0,22.2506,22.276,22.1871,22.2633,109900.0
2008-08-22 12:30:00,35.08,35.17,35.07,35.13,75000.0,22.2696,22.3268,22.2633,22.3014,75000.0
2008-08-22 13:00:00,35.14,35.25,35.13,35.22,141100.0,22.3077,22.3775,22.3014,22.3585,141100.0
2008-08-22 13:30:00,35.22,35.28,35.12,35.2,63500.0,22.3585,22.3966,22.295,22.3458,63500.0
2008-08-22 14:00:00,35.2,35.23,35.1,35.21,81400.0,22.3458,22.3649,22.2823,22.3522,81400.0
2008-08-22 14:30:00,35.22,35.26,35.14,35.16,68600.0,22.3585,22.3839,22.3077,22.3204,68600.0
2008-08-22 15:00:00,35.16,35.19,35.08,35.09,124500.0,22.3204,22.3395,22.2696,22.276,124500.0
2008-08-22 15:30:00,35.09,35.23,35.09,35.15,290500.0,22.276,22.3649,22.276,22.3141,290500.0
2008-08-25 09:30:00,35.09,35.2,35.03,35.1,209500.0,22.276,22.3458,22.2379,22.2823,209500.0
2008-08-25 10:00:00,35.12,35.22,35.1,35.19,121000.0,22.295,22.3585,22.2823,22.3395,121000.0
2008-08-25 10:30:00,35.19,35.21,35.1,35.15,146300.0,22.3395,22.3522,22.2823,22.3141,146300.0
2008-08-25 11:00:00,35.14,35.19,35.09,35.18,170600.0,22.3077,22.3395,22.276,22.3331,170600.0
2008-08-25 11:30:00,35.17,35.17,34.9,34.9,166000.0,22.3268,22.3268,22.1554,22.1554,166000.0
2008-08-25 12:00:00,34.9,34.9,34.7,34.83,185100.0,22.1554,22.1554,22.0284,22.1109,185100.0
2008-08-25 12:30:00,34.84,35.01,34.84,34.95,109700.0,22.1173,22.2252,22.1173,22.1871,109700.0
2008-08-25 13:00:00,34.95,35.08,34.95,35.05,112900.0,22.1871,22.2696,22.1871,22.2506,112900.0
2008-08-25 13:30:00,35.06,35.06,34.91,34.92,90600.0,22.2569,22.2569,22.1617,22.1681,90600.0
2008-08-25 14:00:00,34.93,34.94,34.86,34.88,80800.0,22.1744,22.1808,22.13,22.1427,80800.0
2008-08-25 14:30:00,34.88,34.93,34.83,34.88,92400.0,22.1427,22.1744,22.1109,22.1427,92400.0
2008-08-25 15:00:00,34.88,34.88,34.8,34.82,103700.0,22.1427,22.1427,22.0919,22.1046,103700.0
2008-08-25 15:30:00,34.81,34.83,34.69,34.76,375300.0,22.0982,22.1109,22.022,22.0665,375300.0
2008-08-26 09:30:00,34.51,34.69,34.14,34.64,249100.0,21.9078,22.022,21.6729,21.9903,249100.0
2008-08-26 10:00:00,34.64,34.78,34.63,34.75,115000.0,21.9903,22.0792,21.984,22.0601,115000.0
2008-08-26 10:30:00,34.77,34.87,34.76,34.86,102500.0,22.0728,22.1363,22.0665,22.13,102500.0
2008-08-26 11:00:00,34.86,34.94,34.81,34.81,108300.0,22.13,22.1808,22.0982,22.0982,108300.0
2008-08-26 11:30:00,34.82,34.91,34.69,34.9,70900.0,22.1046,22.1617,22.022,22.1554,70900.0
2008-08-26 12:00:00,34.89,34.94,34.82,34.9,81500.0,22.149,22.1808,22.1046,22.1554,81500.0
2008-08-26 12:30:00,34.9,34.98,34.79,34.79,91500.0,22.1554,22.2061,22.0855,22.0855,91500.0
2008-08-26 13:00:00,34.79,34.85,34.76,34.83,64700.0,22.0855,22.1236,22.0665,22.1109,64700.0
2008-08-26 13:30:00,34.83,34.83,34.76,34.82,110000.0,22.1109,22.1109,22.0665,22.1046,110000.0
2008-08-26 14:00:00,34.82,34.85,34.69,34.75,207800.0,22.1046,22.1236,22.022,22.0601,207800.0
2008-08-26 14:30:00,34.75,34.82,34.73,34.78,159800.0,22.0601,22.1046,22.0474,22.0792,159800.0
2008-08-26 15:00:00,34.78,34.88,34.74,34.78,182400.0,22.0792,22.1427,22.0538,22.0792,182400.0
2008-08-26 15:30:00,34.78,34.84,34.77,34.84,340100.0,22.0792,22.1173,22.0728,22.1173,340100.0
2008-08-27 09:30:00,34.71,35.11,34.63,34.65,150500.0,22.0347,22.2887,21.984,21.9967,150500.0
2008-08-27 10:00:00,34.65,34.8,34.64,34.79,151800.0,21.9967,22.0919,21.9903,22.0855,151800.0
2008-08-27 10:30:00,34.8,34.87,34.7,34.74,81200.0,22.0919,22.1363,22.0284,22.0538,81200.0
2008-08-27 11:00:00,34.74,34.75,34.64,34.67,166300.0,22.0538,22.0601,21.9903,22.0093,166300.0
2008-08-27 11:30:00,34.66,34.77,34.63,34.72,143300.0,22.003,22.0728,21.984,22.0411,143300.0
2008-08-27 12:00:00,34.73,34.93,34.71,34.9,67500.0,22.0474,22.1744,22.0347,22.1554,67500.0
2008-08-27 12:30:00,34.9,35.04,34.84,34.97,67900.0,22.1554,22.2442,22.1173,22.1998,67900.0
2008-08-27 13:00:00,34.98,35.04,34.9,34.94,62500.0,22.2061,22.2442,22.1554,22.1808,62500.0
2008-08-27 13:30:00,34.95,35.03,34.91,34.91,55300.0,22.1871,22.2379,22.1617,22.1617,55300.0
2008-08-27 14:00:00,34.92,34.96,34.86,34.93,66700.0,22.1681,22.1934,22.13,22.1744,66700.0
2008-08-27 14:30:00,34.92,35.02,34.91,34.92,85100.0,22.1681,22.2315,22.1617,22.1681,85100.0
2008-08-27 15:00:00,34.92,35.0,34.8,34.81,103600.0,22.1681,22.2188,22.0919,22.0982,103600.0
2008-08-27 15:30:00,34.83,34.93,34.75,34.88,338300.0,22.1109,22.1744,22.0601,22.1427,338300.0
2008-08-28 09:30:00,34.72,35.09,34.72,35.05,122500.0,22.2098,22.4465,22.2098,22.4209,122500.0
2008-08-28 10:00:00,35.05,35.06,34.85,34.95,95700.0,22.4209,22.4273,22.293,22.3569,95700.0
2008-08-28 10:30:00,34.94,35.16,34.92,35.14,109000.0,22.3506,22.4913,22.3378,22.4785,109000.0
2008-08-28 11:00:00,35.14,35.15,35.03,35.13,108300.0,22.4785,22.4849,22.4081,22.4721,108300.0
2008-08-28 11:30:00,35.14,35.39,35.06,35.33,155700.0,22.4785,22.6384,22.4273,22.6,155700.0
2008-08-28 12:00:00,35.33,35.34,35.21,35.26,80400.0,22.6,22.6064,22.5233,22.5552,80400.0
2008-08-28 12:30:00,35.26,35.26,35.14,35.23,65200.0,22.5552,22.5552,22.4785,22.5361,65200.0
2008-08-28 13:00:00,35.23,35.23,35.16,35.17,77600.0,22.5361,22.5361,22.4913,22.4977,77600.0
2008-08-28 13:30:00,35.17,35.27,35.16,35.23,72200.0,22.4977,22.5616,22.4913,22.5361,72200.0
2008-08-28 14:00:00,35.23,35.29,35.16,35.28,97900.0,22.5361,22.5744,22.4913,22.568,97900.0
2008-08-28 14:30:00,35.29,35.35,35.24,35.25,134100.0,22.5744,22.6128,22.5425,22.5489,134100.0
2008-08-28 15:00:00,35.25,35.25,35.14,35.2,143000.0,22.5489,22.5489,22.4785,22.5169,143000.0
2008-08-28 15:30:00,35.2,35.32,35.16,35.27,312300.0,22.5169,22.5936,22.4913,22.5616,312300.0
2008-08-29 09:30:00,35.16,35.47,35.04,35.39,180700.0,22.4913,22.6896,22.4145,22.6384,180700.0
2008-08-29 10:00:00,35.39,35.42,35.24,35.25,54900.0,22.6384,22.6576,22.5425,22.5489,54900.0
2008-08-29 10:30:00,35.25,35.26,35.13,35.15,75100.0,22.5489,22.5552,22.4721,22.4849,75100.0
2008-08-29 11:00:00,35.15,35.17,35.08,35.15,75400.0,22.4849,22.4977,22.4401,22.4849,75400.0
2008-08-29 11:30:00,35.13,35.25,35.08,35.17,79500.0,22.4721,22.5489,22.4401,22.4977,79500.0
2008-08-29 12:00:00,35.17,35.21,35.14,35.14,69600.0,22.4977,22.5233,22.4785,22.4785,69600.0
2008-08-29 12:30:00,35.14,35.24,35.12,35.2,65900.0,22.4785,22.5425,22.4657,22.5169,65900.0
2008-08-29 13:00:00,35.21,35.4,35.2,35.34,101900.0,22.5233,22.6448,22.5169,22.6064,101900.0
2008-08-29 13:30:00,35.33,35.33,35.19,35.23,71000.0,22.6,22.6,22.5105,22.5361,71000.0
2008-08-29 14:00:00,35.24,35.4,35.21,35.4,126700.0,22.5425,22.6448,22.5233,22.6448,126700.0
2008-08-29 14:30:00,35.4,35.4,35.33,35.36,62300.0,22.6448,22.6448,22.6,22.6192,62300.0
2008-08-29 15:00:00,35.35,35.36,35.2,35.22,151500.0,22.6128,22.6192,22.5169,22.5297,151500.0
2008-08-29 15:30:00,35.22,35.25,35.09,35.14,360300.0,22.5297,22.5489,22.4465,22.4785,360300.0
2008-09-02 09:30:00,35.41,36.31,35.41,36.05,347100.0,22.6512,23.2269,22.6512,23.0606,347100.0
2008-09-02 10:00:00,36.05,36.25,35.99,35.99,220400.0,23.0606,23.1885,23.0222,23.0222,220400.0
2008-09-02 10:30:00,35.99,35.99,35.66,35.7,173800.0,23.0222,23.0222,22.8111,22.8367,173800.0
2008-09-02 11:00:00,35.69,35.77,35.62,35.67,104400.0,22.8303,22.8815,22.7855,22.8175,104400.0
2008-09-02 11:30:00,35.67,35.68,35.49,35.5,146700.0,22.8175,22.8239,22.7024,22.7088,146700.0
2008-09-02 12:00:00,35.5,35.57,35.37,35.37,73300.0,22.7088,22.7536,22.6256,22.6256,73300.0
2008-09-02 12:30:00,35.38,35.39,35.28,35.37,82200.0,22.632,22.6384,22.568,22.6256,82200.0
2008-09-02 13:00:00,35.36,35.51,35.33,35.51,119900.0,22.6192,22.7152,22.6,22.7152,119900.0
2008-09-02 13:30:00,35.5,35.55,35.22,35.24,126200.0,22.7088,22.7408,22.5297,22.5425,126200.0
2008-09-02 14:00:00,35.23,35.28,35.16,35.21,150800.0,22.5361,22.568,22.4913,22.5233,150800.0
2008-09-02 14:30:00,35.22,35.32,35.19,35.22,181000.0,22.5297,22.5936,22.5105,22.5297,181000.0
2008-09-02 15:00:00,35.22,35.27,35.2,35.26,226500.0,22.5297,22.5616,22.5169,22.5552,226500.0
2008-09-02 15:30:00,35.25,35.4,35.25,35.4,386800.0,22.5489,22.6448,22.5489,22.6448,386800.0
2008-09-03 09:30:00,35.26,35.3,34.9,35.02,231700.0,22.5552,22.5808,22.325,22.4017,231700.0
2008-09-03 10:00:00,35.02,35.09,34.86,34.9,410700.0,22.4017,22.4465,22.2994,22.325,410700.0
2008-09-03 10:30:00,34.9,35.12,34.86,34.99,207400.0,22.325,22.4657,22.2994,22.3825,207400.0
2008-09-03 11:00:00,34.99,35.12,34.93,35.0,227000.0,22.3825,22.4657,22.3442,22.3889,227000.0
2008-09-03 11:30:00,35.0,35.01,34.87,34.89,170400.0,22.3889,22.3953,22.3058,22.3186,170400.0
2008-09-03 12:00:00,34.89,34.95,34.89,34.95,225400.0,22.3186,22.3569,22.3186,22.3569,225400.0
2008-09-03 12:30:00,34.94,35.0,34.81,34.89,167400.0,22.3506,22.3889,22.2674,22.3186,167400.0
2008-09-03 13:00:00,34.88,34.92,34.82,34.91,1039400.0,22.3122,22.3378,22.2738,22.3314,1039400.0
2008-09-03 13:30:00,34.91,34.93,34.86,34.92,125400.0,22.3314,22.3442,22.2994,22.3378,125400.0
2008-09-03 14:00:00,34.92,35.02,34.89,34.98,270800.0,22.3378,22.4017,22.3186,22.3761,270800.0
2008-09-03 14:30:00,34.98,35.09,34.9,34.95,174400.0,22.3761,22.4465,22.325,22.3569,174400.0
2008-09-03 15:00:00,34.96,35.05,34.9,34.97,493700.0,22.3633,22.4209,22.325,22.3697,493700.0
2008-09-03 15:30:00,34.98,35.04,34.87,34.98,693800.0,22.3761,22.4145,22.3058,22.3761,693800.0
2008-09-04 09:30:00,34.83,35.09,34.64,34.64,263600.0,22.2802,22.4465,22.1586,22.1586,263600.0
2008-09-04 10:00:00,34.64,34.93,34.61,34.93,330000.0,22.1586,22.3442,22.1395,22.3442,330000.0
2008-09-04 10:30:00,34.94,34.96,34.53,34.6,375000.0,22.3506,22.3633,22.0883,22.1331,375000.0
2008-09-04 11:00:00,34.6,34.71,34.56,34.58,226300.0,22.1331,22.2034,22.1075,22.1203,226300.0
2008-09-04 11:30:00,34.59,34.61,34.37,34.38,254800.0,22.1267,22.1395,21.9859,21.9923,254800.0
2008-09-04 12:00:00,34.38,34.52,34.37,34.48,193100.0,21.9923,22.0819,21.9859,22.0563,193100.0
2008-09-04 12:30:00,34.48,34.49,34.34,34.4,227200.0,22.0563,22.0627,21.9667,22.0051,227200.0
2008-09-04 13:00:00,34.4,34.54,34.38,34.4,137000.0,22.0051,22.0947,21.9923,22.0051,137000.0
2008-09-04 13:30:00,34.4,34.58,34.36,34.58,102700.0,22.0051,22.1203,21.9795,22.1203,102700.0
2008-09-04 14:00:00,34.56,34.56,34.32,34.44,173000.0,22.1075,22.1075,21.9539,22.0307,173000.0
2008-09-04 14:30:00,34.44,34.53,34.4,34.47,223200.0,22.0307,22.0883,22.0051,22.0499,223200.0
2008-09-04 15:00:00,34.48,34.56,34.37,34.45,281800.0,22.0563,22.1075,21.9859,22.0371,281800.0
2008-09-04 15:30:00,34.45,34.5,34.28,34.29,554200.0,22.0371,22.0691,21.9284,21.9348,554200.0
2008-09-05 09:30:00,34.08,34.51,34.01,34.47,272100.0,21.8004,22.0755,21.7556,22.0499,272100.0
2008-09-05 10:00:00,34.48,34.56,34.3,34.46,294500.0,22.0563,22.1075,21.9412,22.0435,294500.0
2008-09-05 10:30:00,34.46,34.52,34.3,34.33,213300.0,22.0435,22.0819,21.9412,21.9603,213300.0
2008-09-05 11:00:00,34.32,34.43,34.24,34.4,210300.0,21.9539,22.0243,21.9028,22.0051,210300.0
2008-09-05 11:30:00,34.41,34.68,34.36,34.6,195400.0,22.0115,22.1842,21.9795,22.1331,195400.0
2008-09-05 12:00:00,34.61,34.68,34.49,34.59,228100.0,22.1395,22.1842,22.0627,22.1267,228100.0
2008-09-05 12:30:00,34.58,34.64,34.47,34.57,166500.0,22.1203,22.1586,22.0499,22.1139,166500.0
2008-09-05 13:00:00,34.57,34.67,34.53,34.62,127200.0,22.1139,22.1778,22.0883,22.1459,127200.0
2008-09-05 13:30:00,34.62,34.69,34.55,34.68,161300.0,22.1459,22.1906,22.1011,22.1842,161300.0
2008-09-05 14:00:00,34.67,34.83,34.56,34.76,325600.0,22.1778,22.2802,22.1075,22.2354,325600.0
2008-09-05 14:30:00,34.77,34.86,34.71,34.79,269100.0,22.2418,22.2994,22.2034,22.2546,269100.0
2008-09-05 15:00:00,34.79,34.83,34.7,34.78,302100.0,22.2546,22.2802,22.197,22.2482,302100.0
2008-09-05 15:30:00,34.79,34.97,34.77,34.85,563700.0,22.2546,22.3697,22.2418,22.293,563700.0
2008-09-08 09:30:00,35.53,35.91,35.43,35.63,286400.0,22.728,22.971,22.664,22.7919,286400.0
2008-09-08 10:00:00,35.64,35.68,35.45,35.47,370700.0,22.7983,22.8239,22.6768,22.6896,370700.0
2008-09-08 10:30:00,35.49,35.88,35.33,35.34,203800.0,22.7024,22.9519,22.6,22.6064,203800.0
2008-09-08 11:00:00,35.34,35.58,35.09,35.25,319900.0,22.6064,22.7599,22.4465,22.5489,319900.0
2008-09-08 11:30:00,35.28,35.48,35.23,35.38,224300.0,22.568,22.696,22.5361,22.632,224300.0
2008-09-08 12:00:00,35.38,35.4,35.15,35.26,165700.0,22.632,22.6448,22.4849,22.5552,165700.0
2008-09-08 12:30:00,35.26,35.45,35.22,35.36,149200.0,22.5552,22.6768,22.5297,22.6192,149200.0
2008-09-08 13:00:00,35.36,35.41,35.18,35.28,90400.0,22.6192,22.6512,22.5041,22.568,90400.0
2008-09-08 13:30:00,35.28,35.32,34.97,35.02,173600.0,22.568,22.5936,22.3697,22.4017,173600.0
2008-09-08 14:00:00,35.0,35.22,34.99,35.17,176800.0,22.3889,22.5297,22.3825,22.4977,176800.0
2008-09-08 14:30:00,35.18,35.25,35.02,35.05,214900.0,22.5041,22.5489,22.4017,22.4209,214900.0
2008-09-08 15:00:00,35.05,35.25,34.93,35.22,280000.0,22.4209,22.5489,22.3442,22.5297,280000.0
2008-09-08 15:30:00,35.24,35.35,35.21,35.35,447500.0,22.5425,22.6128,22.5233,22.6128,447500.0
2008-09-09 09:30:00,35.43,35.59,35.18,35.42,225200.0,22.664,22.7663,22.5041,22.6576,225200.0
2008-09-09 10:00:00,35.4,35.45,35.17,35.21,129300.0,22.6448,22.6768,22.4977,22.5233,129300.0
2008-09-09 10:30:00,35.21,35.24,34.96,34.99,124300.0,22.5233,22.5425,22.3633,22.3825,124300.0
2008-09-09 11:00:00,34.98,35.05,34.74,35.03,162900.0,22.3761,22.4209,22.2226,22.4081,162900.0
2008-09-09 11:30:00,35.03,35.03,34.92,34.96,93900.0,22.4081,22.4081,22.3378,22.3633,93900.0
2008-09-09 12:00:00,34.95,35.0,34.81,34.93,105000.0,22.3569,22.3889,22.2674,22.3442,105000.0
2008-09-09 12:30:00,34.92,35.01,34.84,34.99,106500.0,22.3378,22.3953,22.2866,22.3825,106500.0
2008-09-09 13:00:00,34.99,35.05,34.84,34.84,107100.0,22.3825,22.4209,22.2866,22.2866,107100.0
2008-09-09 13:30:00,34.85,34.9,34.74,34.8,122000.0,22.293,22.325,22.2226,22.261,122000.0
2008-09-09 14:00:00,34.79,34.88,34.72,34.83,119600.0,22.2546,22.3122,22.2098,22.2802,119600.0
2008-09-09 14:30:00,34.81,34.81,34.63,34.64,136300.0,22.2674,22.2674,22.1522,22.1586,136300.0
2008-09-09 15:00:00,34.64,34.76,34.52,34.75,190100.0,22.1586,22.2354,22.0819,22.229,190100.0
2008-09-09 15:30:00,34.75,34.79,34.4,34.44,456300.0,22.229,22.2546,22.0051,22.0307,456300.0
2008-09-10 09:30:00,34.72,34.87,34.6,34.72,147300.0,22.2098,22.3058,22.1331,22.2098,147300.0
2008-09-10 10:00:00,34.72,34.79,34.45,34.48,114400.0,22.2098,22.2546,22.0371,22.0563,114400.0
2008-09-10 10:30:00,34.48,34.6,34.24,34.31,147500.0,22.0563,22.1331,21.9028,21.9475,147500.0
2008-09-10 11:00:00,34.3,34.38,34.17,34.25,142300.0,21.9412,21.9923,21.858,21.9092,142300.0
2008-09-10 11:30:00,34.25,34.6,34.22,34.46,151500.0,21.9092,22.1331,21.89,22.0435,151500.0
2008-09-10 12:00:00,34.46,34.67,34.44,34.52,162900.0,22.0435,22.1778,22.0307,22.0819,162900.0
2008-09-10 12:30:00,34.52,34.67,34.49,34.6,132700.0,22.0819,22.1778,22.0627,22.1331,132700.0
2008-09-10 13:00:00,34.6,34.66,34.59,34.6,132600.0,22.1331,22.1714,22.1267,22.1331,132600.0
2008-09-10 13:30:00,34.6,34.7,34.59,34.61,88800.0,22.1331,22.197,22.1267,22.1395,88800.0
2008-09-10 14:00:00,34.61,34.99,34.6,34.98,247800.0,22.1395,22.3825,22.1331,22.3761,247800.0
2008-09-10 14:30:00,34.97,35.01,34.84,34.86,229200.0,22.3697,22.3953,22.2866,22.2994,229200.0
2008-09-10 15:00:00,34.86,35.06,34.83,34.98,283200.0,22.2994,22.4273,22.2802,22.3761,283200.0
2008-09-10 15:30:00,34.98,35.01,34.64,34.75,530400.0,22.3761,22.3953,22.1586,22.229,530400.0
2008-09-11 09:30:00,34.54,34.76,34.2,34.31,174800.0,22.0947,22.2354,21.8772,21.9475,174800.0
2008-09-11 10:00:00,34.31,34.5,34.28,34.47,176600.0,21.9475,22.0691,21.9284,22.0499,176600.0
2008-09-11 10:30:00,34.46,34.73,34.39,34.61,123300.0,22.0435,22.2162,21.9987,22.1395,123300.0
2008-09-11 11:00:00,34.62,34.75,34.37,34.39,113500.0,22.1459,22.229,21.9859,21.9987,113500.0
2008-09-11 11:30:00,34.39,34.6,34.38,34.59,167900.0,21.9987,22.1331,21.9923,22.1267,167900.0
2008-09-11 12:00:00,34.61,34.74,34.6,34.71,183800.0,22.1395,22.2226,22.1331,22.2034,183800.0
2008-09-11 12:30:00,34.71,34.8,34.57,34.68,148800.0,22.2034,22.261,22.1139,22.1842,148800.0
2008-09-11 13:00:00,34.67,34.71,34.55,34.67,141200.0,22.1778,22.2034,22.1011,22.1778,141200.0
2008-09-11 13:30:00,34.68,34.89,34.67,34.74,161100.0,22.1842,22.3186,22.1778,22.2226,161100.0
2008-09-11 14:00:00,34.74,34.92,34.71,34.86,164500.0,22.2226,22.3378,22.2034,22.2994,164500.0
2008-09-11 14:30:00,34.85,34.85,34.75,34.75,171200.0,22.293,22.293,22.229,22.229,171200.0
2008-09-11 15:00:00,34.75,34.91,34.53,34.54,313900.0,22.229,22.3314,22.0883,22.0947,313900.0
2008-09-11 15:30:00,34.54,35.02,34.5,35.0,476100.0,22.0947,22.4017,22.0691,22.3889,476100.0
2008-09-12 09:30:00,34.85,34.91,34.58,34.8,132300.0,22.293,22.3314,22.1203,22.261,132300.0
2008-09-12 10:00:00,34.79,35.0,34.66,34.99,130900.0,22.2546,22.3889,22.1714,22.3825,130900.0
2008-09-12 10:30:00,34.99,35.0,34.79,34.96,143900.0,22.3825,22.3889,22.2546,22.3633,143900.0
2008-09-12 11:00:00,34.95,35.28,34.95,35.26,148600.0,22.3569,22.568,22.3569,22.5552,148600.0
2008-09-12 11:30:00,35.26,35.26,35.1,35.17,91600.0,22.5552,22.5552,22.4529,22.4977,91600.0
2008-09-12 12:00:00,35.18,35.26,35.07,35.24,111800.0,22.5041,22.5552,22.4337,22.5425,111800.0
2008-09-12 12:30:00,35.25,35.26,35.12,35.14,192500.0,22.5489,22.5552,22.4657,22.4785,192500.0
2008-09-12 13:00:00,35.14,35.42,35.12,35.38,260300.0,22.4785,22.6576,22.4657,22.632,260300.0
2008-09-12 13:30:00,35.38,35.45,35.28,35.32,277400.0,22.632,22.6768,22.568,22.5936,277400.0
2008-09-12 14:00:00,35.32,35.34,35.17,35.26,186100.0,22.5936,22.6064,22.4977,22.5552,186100.0
2008-09-12 14:30:00,35.28,35.36,35.19,35.34,274500.0,22.568,22.6192,22.5105,22.6064,274500.0
2008-09-12 15:00:00,35.34,35.35,35.17,35.21,300300.0,22.6064,22.6128,22.4977,22.5233,300300.0
2008-09-12 15:30:00,35.2,35.32,35.03,35.3,525500.0,22.5169,22.5936,22.4081,22.5808,525500.0
2008-09-15 09:30:00,34.75,35.25,34.48,34.63,246900.0,22.229,22.5489,22.0563,22.1522,246900.0
2008-09-15 10:00:00,34.62,35.19,34.62,35.09,171600.0,22.1459,22.5105,22.1459,22.4465,171600.0
2008-09-15 10:30:00,35.09,35.5,35.06,35.46,204400.0,22.4465,22.7088,22.4273,22.6832,204400.0
2008-09-15 11:00:00,35.46,35.47,35.18,35.22,133300.0,22.6832,22.6896,22.5041,22.5297,133300.0
2008-09-15 11:30:00,35.22,35.27,35.02,35.04,107400.0,22.5297,22.5616,22.4017,22.4145,107400.0
2008-09-15 12:00:00,35.04,35.36,35.02,35.16,172500.0,22.4145,22.6192,22.4017,22.4913,172500.0
2008-09-15 12:30:00,35.16,35.33,35.08,35.17,146200.0,22.4913,22.6,22.4401,22.4977,146200.0
2008-09-15 13:00:00,35.17,35.3,35.15,35.22,98000.0,22.4977,22.5808,22.4849,22.5297,98000.0
2008-09-15 13:30:00,35.22,35.32,35.15,35.29,150300.0,22.5297,22.5936,22.4849,22.5744,150300.0
2008-09-15 14:00:00,35.27,35.41,35.17,35.26,148500.0,22.5616,22.6512,22.4977,22.5552,148500.0
2008-09-15 14:30:00,35.25,35.38,35.07,35.2,126500.0,22.5489,22.632,22.4337,22.5169,126500.0
2008-09-15 15:00:00,35.19,35.21,34.93,35.12,256800.0,22.5105,22.5233,22.3442,22.4657,256800.0
2008-09-15 15:30:00,35.12,35.25,34.8,34.85,524800.0,22.4657,22.5489,22.261,22.293,524800.0
2008-09-16 09:30:00,34.36,34.59,34.16,34.38,538200.0,21.9795,22.1267,21.8516,21.9923,538200.0
2008-09-16 10:00:00,34.38,34.46,34.16,34.26,277900.0,21.9923,22.0435,21.8516,21.9156,277900.0
2008-09-16 10:30:00,34.27,34.61,34.0,34.12,415800.0,21.922,22.1395,21.7492,21.826,415800.0
2008-09-16 11:00:00,34.14,34.35,33.82,33.92,269100.0,21.8388,21.9731,21.6341,21.6981,269100.0
2008-09-16 11:30:00,33.91,34.06,33.74,33.84,306200.0,21.6917,21.7876,21.5829,21.6469,306200.0
2008-09-16 12:00:00,33.85,34.0,33.62,33.72,306000.0,21.6533,21.7492,21.5062,21.5701,306000.0
2008-09-16 12:30:00,33.72,33.73,33.44,33.67,231300.0,21.5701,21.5765,21.391,21.5382,231300.0
2008-09-16 13:00:00,33.67,34.01,33.6,34.0,292500.0,21.5382,21.7556,21.4934,21.7492,292500.0
2008-09-16 13:30:00,33.99,34.06,33.74,33.75,287300.0,21.7429,21.7876,21.5829,21.5893,287300.0
2008-09-16 14:00:00,33.74,33.86,33.28,33.76,370200.0,21.5829,21.6597,21.2887,21.5957,370200.0
2008-09-16 14:30:00,33.75,34.84,33.49,34.3,579700.0,21.5893,22.2866,21.423,21.9412,579700.0
2008-09-16 15:00:00,34.29,34.67,34.17,34.18,329300.0,21.9348,22.1778,21.858,21.8644,329300.0
2008-09-16 15:30:00,34.18,34.65,34.17,34.54,617400.0,21.8644,22.165,21.858,22.0947,617400.0
2008-09-17 09:30:00,33.98,34.5,33.25,34.12,282400.0,21.7365,22.0691,21.2695,21.826,282400.0
2008-09-17 10:00:00,34.12,34.2,34.0,34.12,251400.0,21.826,21.8772,21.7492,21.826,251400.0
2008-09-17 10:30:00,34.12,34.14,33.87,33.92,220900.0,21.826,21.8388,21.6661,21.6981,220900.0
2008-09-17 11:00:00,33.9,33.99,33.26,33.32,307100.0,21.6853,21.7429,21.2759,21.3143,307100.0
2008-09-17 11:30:00,33.35,33.82,33.2,33.71,311900.0,21.3335,21.6341,21.2375,21.5637,311900.0
2008-09-17 12:00:00,33.72,33.75,33.24,33.74,290000.0,21.5701,21.5893,21.2631,21.5829,290000.0
2008-09-17 12:30:00,33.74,34.0,33.7,33.82,214400.0,21.5829,21.7492,21.5573,21.6341,214400.0
2008-09-17 13:00:00,33.82,34.0,33.79,33.83,211400.0,21.6341,21.7492,21.6149,21.6405,211400.0
2008-09-17 13:30:00,33.83,34.0,33.67,33.87,217900.0,21.6405,21.7492,21.5382,21.6661,217900.0
2008-09-17 14:00:00,33.84,34.07,33.68,34.07,211700.0,21.6469,21.794,21.5445,21.794,211700.0
2008-09-17 14:30:00,34.07,34.46,33.76,33.93,359000.0,21.794,22.0435,21.5957,21.7045,359000.0
2008-09-17 15:00:00,33.93,34.24,33.86,34.1,380800.0,21.7045,21.9028,21.6597,21.8132,380800.0
2008-09-17 15:30:00,34.1,34.12,33.77,33.89,817900.0,21.8132,21.826,21.6021,21.6789,817900.0
2008-09-18 09:30:00,34.11,34.48,33.73,34.4,258000.0,21.8196,22.0563,21.5765,22.0051,258000.0
2008-09-18 10:00:00,34.39,34.44,34.09,34.17,183800.0,21.9987,22.0307,21.8068,21.858,183800.0
2008-09-18 10:30:00,34.18,34.22,33.87,33.95,204000.0,21.8644,21.89,21.6661,21.7173,204000.0
2008-09-18 11:00:00,33.97,34.15,33.7,34.03,412500.0,21.7301,21.8452,21.5573,21.7684,412500.0
2008-09-18 11:30:00,34.04,34.39,33.95,34.37,275100.0,21.7748,21.9987,21.7173,21.9859,275100.0
2008-09-18 12:00:00,34.35,34.35,33.95,34.05,318600.0,21.9731,21.9731,21.7173,21.7812,318600.0
2008-09-18 12:30:00,34.05,34.06,33.7,33.71,271000.0,21.7812,21.7876,21.5573,21.5637,271000.0
2008-09-18 13:00:00,33.7,34.01,33.59,33.88,326100.0,21.5573,21.7556,21.487,21.6725,326100.0
2008-09-18 13:30:00,33.87,34.02,33.67,33.8,434500.0,21.6661,21.762,21.5382,21.6213,434500.0
2008-09-18 14:00:00,33.81,33.85,33.34,33.43,374300.0,21.6277,21.6533,21.3271,21.3846,374300.0
2008-09-18 14:30:00,33.43,33.74,33.32,33.41,368200.0,21.3846,21.5829,21.3143,21.3718,368200.0
2008-09-18 15:00:00,33.41,34.16,33.38,33.96,603700.0,21.3718,21.8516,21.3526,21.7237,603700.0
2008-09-18 15:30:00,33.98,34.14,33.54,34.05,943100.0,21.7365,21.8388,21.455,21.7812,943100.0
2008-09-19 09:30:00,35.2,36.16,33.49,35.19,1048700.0,22.5169,23.131,21.423,22.5105,1048700.0
2008-09-19 10:00:00,35.2,35.44,34.54,34.59,282700.0,22.5169,22.6704,22.0947,22.1267,282700.0
2008-09-19 10:30:00,34.57,34.75,34.36,34.75,199400.0,22.1139,22.229,21.9795,22.229,199400.0
2008-09-19 11:00:00,34.75,35.21,34.74,34.95,218700.0,22.229,22.5233,22.2226,22.3569,218700.0
2008-09-19 11:30:00,34.96,35.26,34.85,35.22,195700.0,22.3633,22.5552,22.293,22.5297,195700.0
2008-09-19 12:00:00,35.25,35.49,35.21,35.49,211600.0,22.5489,22.7024,22.5233,22.7024,211600.0
2008-09-19 12:30:00,35.46,35.61,35.2,35.21,157500.0,22.6832,22.7791,22.5169,22.5233,157500.0
2008-09-19 13:00:00,35.2,35.23,35.1,35.21,193500.0,22.5169,22.5361,22.4529,22.5233,193500.0
2008-09-19 13:30:00,35.2,35.24,34.94,35.01,171800.0,22.5169,22.5425,22.3506,22.3953,171800.0
2008-09-19 14:00:00,35.02,35.1,34.95,35.06,147400.0,22.4017,22.4529,22.3569,22.4273,147400.0
2008-09-19 14:30:00,35.05,35.38,34.96,35.13,157900.0,22.4209,22.632,22.3633,22.4721,157900.0
2008-09-19 15:00:00,35.12,35.24,34.76,34.85,286400.0,22.4657,22.5425,22.2354,22.293,286400.0
2008-09-19 15:30:00,34.86,35.07,34.58,34.89,551900.0,22.2994,22.4337,22.1203,22.3186,551900.0
2008-09-22 09:30:00,34.85,34.91,34.25,34.81,198000.0,22.293,22.3314,21.9092,22.2674,198000.0
2008-09-22 10:00:00,34.81,34.87,34.45,34.71,147500.0,22.2674,22.3058,22.0371,22.2034,147500.0
2008-09-22 10:30:00,34.71,34.88,34.63,34.85,97400.0,22.2034,22.3122,22.1522,22.293,97400.0
2008-09-22 11:00:00,34.85,34.86,34.47,34.6,130900.0,22.293,22.2994,22.0499,22.1331,130900.0
2008-09-22 11:30:00,34.61,34.74,34.47,34.72,100800.0,22.1395,22.2226,22.0499,22.2098,100800.0
2008-09-22 12:00:00,34.73,35.06,34.71,35.01,205900.0,22.2162,22.4273,22.2034,22.3953,205900.0
2008-09-22 12:30:00,35.01,35.15,34.95,35.11,135100.0,22.3953,22.4849,22.3569,22.4593,135100.0
2008-09-22 13:00:00,35.1,35.14,34.97,34.99,110400.0,22.4529,22.4785,22.3697,22.3825,110400.0
2008-09-22 13:30:00,35.0,35.12,34.83,34.98,101700.0,22.3889,22.4657,22.2802,22.3761,101700.0
2008-09-22 14:00:00,34.97,35.09,34.75,34.87,151600.0,22.3697,22.4465,22.229,22.3058,151600.0
2008-09-22 14:30:00,34.87,35.04,34.64,34.67,147000.0,22.3058,22.4145,22.1586,22.1778,147000.0
2008-09-22 15:00:00,34.67,34.76,34.44,34.46,256800.0,22.1778,22.2354,22.0307,22.0435,256800.0
2008-09-22 15:30:00,34.47,34.73,34.31,34.45,407000.0,22.0499,22.2162,21.9475,22.0371,407000.0
2008-09-23 09:30:00,34.4,34.4,33.78,33.86,219700.0,22.0051,22.0051,21.6085,21.6597,219700.0
2008-09-23 10:00:00,33.89,34.07,33.76,33.78,246900.0,21.6789,21.794,21.5957,21.6085,246900.0
2008-09-23 10:30:00,33.77,33.86,33.24,33.27,343600.0,21.6021,21.6597,21.2631,21.2823,343600.0
2008-09-23 11:00:00,33.27,33.43,33.15,33.23,233400.0,21.2823,21.3846,21.2055,21.2567,233400.0
2008-09-23 11:30:00,33.24,33.42,33.23,33.39,214600.0,21.2631,21.3782,21.2567,21.359,214600.0
2008-09-23 12:00:00,33.38,33.61,33.29,33.4,161600.0,21.3526,21.4998,21.2951,21.3654,161600.0
2008-09-23 12:30:00,33.4,33.45,33.25,33.3,202100.0,21.3654,21.3974,21.2695,21.3015,202100.0
2008-09-23 13:00:00,33.29,33.31,33.06,33.18,268400.0,21.2951,21.3079,21.1479,21.2247,268400.0
2008-09-23 13:30:00,33.17,33.25,33.09,33.25,217400.0,21.2183,21.2695,21.1671,21.2695,217400.0
2008-09-23 14:00:00,33.25,33.39,33.02,33.3,297700.0,21.2695,21.359,21.1224,21.3015,297700.0
2008-09-23 14:30:00,33.3,33.49,33.17,33.42,167800.0,21.3015,21.423,21.2183,21.3782,167800.0
2008-09-23 15:00:00,33.42,33.66,33.39,33.5,393700.0,21.3782,21.5318,21.359,21.4294,393700.0
2008-09-23 15:30:00,33.5,33.54,32.86,33.0,702700.0,21.4294,21.455,21.02,21.1096,702700.0
2008-09-24 09:30:00,33.19,33.35,32.76,32.89,171800.0,21.2311,21.3335,20.956,21.0392,171800.0
2008-09-24 10:00:00,32.88,32.93,32.61,32.72,123500.0,21.0328,21.0648,20.8601,20.9305,123500.0
2008-09-24 10:30:00,32.72,32.94,32.66,32.78,166600.0,20.9305,21.0712,20.8921,20.9688,166600.0
2008-09-24 11:00:00,32.79,32.79,32.4,32.57,111200.0,20.9752,20.9752,20.7258,20.8345,111200.0
2008-09-24 11:30:00,32.55,32.74,32.54,32.71,127300.0,20.8217,20.9432,20.8153,20.9241,127300.0
2008-09-24 12:00:00,32.7,32.8,32.52,32.56,131600.0,20.9177,20.9816,20.8025,20.8281,131600.0
2008-09-24 12:30:00,32.57,32.73,32.53,32.71,99600.0,20.8345,20.9368,20.8089,20.9241,99600.0
2008-09-24 13:00:00,32.69,33.05,32.69,32.91,129800.0,20.9113,21.1415,20.9113,21.052,129800.0
2008-09-24 13:30:00,32.92,32.97,32.83,32.87,115000.0,21.0584,21.0904,21.0008,21.0264,115000.0
2008-09-24 14:00:00,32.87,32.95,32.85,32.91,184000.0,21.0264,21.0776,21.0136,21.052,184000.0
2008-09-24 14:30:00,32.92,32.97,32.9,32.92,213100.0,21.0584,21.0904,21.0456,21.0584,213100.0
2008-09-24 15:00:00,32.92,32.97,32.8,32.9,289200.0,21.0584,21.0904,20.9816,21.0456,289200.0
2008-09-24 15:30:00,32.9,32.98,32.64,32.86,426300.0,21.0456,21.0968,20.8793,21.02,426300.0
2008-09-25 09:30:00,33.4,33.47,33.01,33.43,232700.0,21.3654,21.4102,21.116,21.3846,232700.0
2008-09-25 10:00:00,33.43,33.61,33.2,33.42,143900.0,21.3846,21.4998,21.2375,21.3782,143900.0
2008-09-25 10:30:00,33.42,33.44,33.23,33.34,180200.0,21.3782,21.391,21.2567,21.3271,180200.0
2008-09-25 11:00:00,33.35,33.56,33.3,33.51,136800.0,21.3335,21.4678,21.3015,21.4358,136800.0
2008-09-25 11:30:00,33.5,33.55,33.46,33.51,102700.0,21.4294,21.4614,21.4038,21.4358,102700.0
2008-09-25 12:00:00,33.52,33.6,33.44,33.58,78800.0,21.4422,21.4934,21.391,21.4806,78800.0
2008-09-25 12:30:00,33.58,33.68,33.5,33.52,87900.0,21.4806,21.5445,21.4294,21.4422,87900.0
2008-09-25 13:00:00,33.5,33.66,33.4,33.53,119900.0,21.4294,21.5318,21.3654,21.4486,119900.0
2008-09-25 13:30:00,33.52,33.66,33.32,33.41,182700.0,21.4422,21.5318,21.3143,21.3718,182700.0
2008-09-25 14:00:00,33.38,33.46,33.25,33.31,125000.0,21.3526,21.4038,21.2695,21.3079,125000.0
2008-09-25 14:30:00,33.32,33.33,33.17,33.28,157800.0,21.3143,21.3207,21.2183,21.2887,157800.0
2008-09-25 15:00:00,33.28,33.38,33.19,33.34,210200.0,21.2887,21.3526,21.2311,21.3271,210200.0
2008-09-25 15:30:00,33.34,33.4,33.12,33.4,480000.0,21.3271,21.3654,21.1863,21.3654,480000.0
2008-09-26 09:30:00,32.99,33.13,32.44,32.83,241700.0,21.1032,21.1927,20.7513,21.0008,241700.0
2008-09-26 10:00:00,32.83,32.94,32.71,32.87,165000.0,21.0008,21.0712,20.9241,21.0264,165000.0
2008-09-26 10:30:00,32.85,33.29,32.78,33.12,142200.0,21.0136,21.2951,20.9688,21.1863,142200.0
2008-09-26 11:00:00,33.14,33.18,32.95,33.08,140600.0,21.1991,21.2247,21.0776,21.1607,140600.0
2008-09-26 11:30:00,33.09,33.17,32.99,33.01,160200.0,21.1671,21.2183,21.1032,21.116,160200.0
2008-09-26 12:00:00,33.01,33.07,32.96,33.05,104200.0,21.116,21.1543,21.084,21.1415,104200.0
2008-09-26 12:30:00,33.06,33.1,32.88,32.99,99900.0,21.1479,21.1735,21.0328,21.1032,99900.0
2008-09-26 13:00:00,33.0,33.26,32.92,33.26,71900.0,21.1096,21.2759,21.0584,21.2759,71900.0
2008-09-26 13:30:00,33.26,33.31,33.14,33.2,62500.0,21.2759,21.3079,21.1991,21.2375,62500.0
2008-09-26 14:00:00,33.2,33.24,33.02,33.03,155000.0,21.2375,21.2631,21.1224,21.1288,155000.0
2008-09-26 14:30:00,33.02,33.28,32.99,33.14,160700.0,21.1224,21.2887,21.1032,21.1991,160700.0
2008-09-26 15:00:00,33.12,33.38,33.0,33.3,264400.0,21.1863,21.3526,21.1096,21.3015,264400.0
2008-09-26 15:30:00,33.32,33.37,33.19,33.31,400600.0,21.3143,21.3462,21.2311,21.3079,400600.0
2008-09-29 09:30:00,33.05,33.43,32.4,32.64,252900.0,21.1415,21.3846,20.7258,20.8793,252900.0
2008-09-29 10:00:00,32.65,32.85,32.32,32.53,257800.0,20.8857,21.0136,20.6746,20.8089,257800.0
2008-09-29 10:30:00,32.54,32.6,32.34,32.44,200800.0,20.8153,20.8537,20.6874,20.7513,200800.0
2008-09-29 11:00:00,32.44,32.55,32.28,32.47,201500.0,20.7513,20.8217,20.649,20.7705,201500.0
2008-09-29 11:30:00,32.47,32.54,32.36,32.46,134600.0,20.7705,20.8153,20.7002,20.7641,134600.0
2008-09-29 12:00:00,32.47,32.5,32.14,32.22,243100.0,20.7705,20.7897,20.5594,20.6106,243100.0
2008-09-29 12:30:00,32.2,32.31,32.08,32.2,194600.0,20.5978,20.6682,20.5211,20.5978,194600.0
2008-09-29 13:00:00,32.19,32.36,32.01,32.29,189600.0,20.5914,20.7002,20.4763,20.6554,189600.0
2008-09-29 13:30:00,32.29,32.34,31.19,31.58,582700.0,20.6554,20.6874,19.9517,20.2012,582700.0
2008-09-29 14:00:00,31.55,32.08,31.39,31.61,485800.0,20.182,20.5211,20.0797,20.2204,485800.0
2008-09-29 14:30:00,31.61,31.86,31.44,31.51,274000.0,20.2204,20.3803,20.1117,20.1564,274000.0
2008-09-29 15:00:00,31.53,31.74,31.05,31.27,385400.0,20.1692,20.3036,19.8622,20.0029,385400.0
2008-09-29 15:30:00,31.26,31.55,31.08,31.38,599200.0,19.9965,20.182,19.8814,20.0733,599200.0
2008-09-30 09:30:00,32.05,32.09,31.2,31.28,319200.0,20.5019,20.5275,19.9581,20.0093,319200.0
2008-09-30 10:00:00,31.3,31.6,31.28,31.4,316300.0,20.0221,20.214,20.0093,20.0861,316300.0
2008-09-30 10:30:00,31.4,31.63,31.35,31.45,301900.0,20.0861,20.2332,20.0541,20.1181,301900.0
2008-09-30 11:00:00,31.46,31.65,31.41,31.59,230100.0,20.1245,20.246,20.0925,20.2076,230100.0
2008-09-30 11:30:00,31.59,31.84,31.5,31.72,242800.0,20.2076,20.3675,20.15,20.2908,242800.0
2008-09-30 12:00:00,31.71,31.72,31.6,31.65,238700.0,20.2844,20.2908,20.214,20.246,238700.0
2008-09-30 12:30:00,31.65,31.68,31.43,31.46,215600.0,20.246,20.2652,20.1053,20.1245,215600.0
2008-09-30 13:00:00,31.46,31.66,31.28,31.65,237600.0,20.1245,20.2524,20.0093,20.246,237600.0
2008-09-30 13:30:00,31.65,31.68,31.46,31.47,276300.0,20.246,20.2652,20.1245,20.1308,276300.0
2008-09-30 14:00:00,31.47,31.68,31.43,31.63,287500.0,20.1308,20.2652,20.1053,20.2332,287500.0
2008-09-30 14:30:00,31.62,31.65,31.54,31.58,297000.0,20.2268,20.246,20.1756,20.2012,297000.0
2008-09-30 15:00:00,31.58,31.67,31.41,31.51,604700.0,20.2012,20.2588,20.0925,20.1564,604700.0
2008-09-30 15:30:00,31.52,31.52,31.24,31.5,803500.0,20.1628,20.1628,19.9837,20.15,803500.0
2008-10-01 09:30:00,31.42,31.5,30.57,30.88,503300.0,20.0989,20.15,19.5551,19.7534,503300.0
2008-10-01 10:00:00,30.87,30.94,30.5,30.91,370000.0,19.747,19.7918,19.5104,19.7726,370000.0
2008-10-01 10:30:00,30.92,31.13,30.91,31.07,224500.0,19.779,19.9134,19.7726,19.875,224500.0
2008-10-01 11:00:00,31.09,31.1,30.88,31.01,239700.0,19.8878,19.8942,19.7534,19.8366,239700.0
2008-10-01 11:30:00,31.01,31.15,30.96,30.98,144300.0,19.8366,19.9261,19.8046,19.8174,144300.0
2008-10-01 12:00:00,30.98,31.24,30.91,31.12,182500.0,19.8174,19.9837,19.7726,19.907,182500.0
2008-10-01 12:30:00,31.12,31.34,31.11,31.25,243000.0,19.907,20.0477,19.9006,19.9901,243000.0
2008-10-01 13:00:00,31.26,31.26,30.93,31.0,229300.0,19.9965,19.9965,19.7854,19.8302,229300.0
2008-10-01 13:30:00,31.01,31.12,30.75,30.89,381400.0,19.8366,19.907,19.6703,19.7598,381400.0
2008-10-01 14:00:00,30.89,31.31,30.79,31.31,298200.0,19.7598,20.0285,19.6959,20.0285,298200.0
2008-10-01 14:30:00,31.27,31.29,31.05,31.17,274200.0,20.0029,20.0157,19.8622,19.9389,274200.0
2008-10-01 15:00:00,31.16,31.19,30.94,31.0,261000.0,19.9325,19.9517,19.7918,19.8302,261000.0
2008-10-01 15:30:00,31.0,31.11,30.86,31.0,510800.0,19.8302,19.9006,19.7406,19.8302,510800.0
2008-10-02 09:30:00,30.8,30.87,30.49,30.56,245000.0,19.7023,19.747,19.504,19.5487,245000.0
2008-10-02 10:00:00,30.55,30.89,30.52,30.87,216600.0,19.5423,19.7598,19.5231,19.747,216600.0
2008-10-02 10:30:00,30.87,31.11,30.78,31.09,220700.0,19.747,19.9006,19.6895,19.8878,220700.0
2008-10-02 11:00:00,31.09,31.25,31.0,31.22,287200.0,19.8878,19.9901,19.8302,19.9709,287200.0
2008-10-02 11:30:00,31.22,31.25,31.09,31.21,258300.0,19.9709,19.9901,19.8878,19.9645,258300.0
2008-10-02 12:00:00,31.19,31.46,31.19,31.38,170000.0,19.9517,20.1245,19.9517,20.0733,170000.0
2008-10-02 12:30:00,31.38,31.39,31.21,31.35,158800.0,20.0733,20.0797,19.9645,20.0541,158800.0
2008-10-02 13:00:00,31.36,31.39,31.27,31.39,151300.0,20.0605,20.0797,20.0029,20.0797,151300.0
2008-10-02 13:30:00,31.39,31.67,31.35,31.65,452700.0,20.0797,20.2588,20.0541,20.246,452700.0
2008-10-02 14:00:00,31.66,31.9,31.56,31.71,486600.0,20.2524,20.4059,20.1884,20.2844,486600.0
2008-10-02 14:30:00,31.72,31.8,31.61,31.71,528600.0,20.2908,20.3419,20.2204,20.2844,528600.0
2008-10-02 15:00:00,31.72,31.76,31.63,31.69,980700.0,20.2908,20.3164,20.2332,20.2716,980700.0
2008-10-02 15:30:00,31.69,31.75,31.58,31.6,1391100.0,20.2716,20.31,20.2012,20.214,1391100.0
2008-10-03 09:30:00,32.12,33.43,32.09,33.05,877600.0,20.5466,21.3846,20.5275,21.1415,877600.0
2008-10-03 10:00:00,33.04,33.2,32.92,33.0,574200.0,21.1352,21.2375,21.0584,21.1096,574200.0
2008-10-03 10:30:00,33.0,33.06,32.94,33.02,312100.0,21.1096,21.1479,21.0712,21.1224,312100.0
2008-10-03 11:00:00,33.02,33.15,32.95,32.99,409800.0,21.1224,21.2055,21.0776,21.1032,409800.0
2008-10-03 11:30:00,33.0,33.05,32.88,33.0,350000.0,21.1096,21.1415,21.0328,21.1096,350000.0
2008-10-03 12:00:00,33.0,33.02,32.83,32.96,322100.0,21.1096,21.1224,21.0008,21.084,322100.0
2008-10-03 12:30:00,32.95,33.01,32.87,32.96,382000.0,21.0776,21.116,21.0264,21.084,382000.0
2008-10-03 13:00:00,32.95,33.15,32.68,32.93,645400.0,21.0776,21.2055,20.9049,21.0648,645400.0
2008-10-03 13:30:00,32.93,33.03,32.44,32.92,521400.0,21.0648,21.1288,20.7513,21.0584,521400.0
2008-10-03 14:00:00,32.94,33.04,32.66,32.77,637100.0,21.0712,21.1352,20.8921,20.9624,637100.0
2008-10-03 14:30:00,32.77,32.85,32.31,32.72,348300.0,20.9624,21.0136,20.6682,20.9305,348300.0
2008-10-03 15:00:00,32.72,32.91,32.45,32.54,369600.0,20.9305,21.052,20.7577,20.8153,369600.0
2008-10-03 15:30:00,32.53,32.65,32.15,32.18,674400.0,20.8089,20.8857,20.5658,20.585,674400.0
2008-10-06 09:30:00,31.86,32.39,31.58,31.61,429500.0,20.3803,20.7194,20.2012,20.2204,429500.0
2008-10-06 10:00:00,31.61,31.62,30.65,30.74,646100.0,20.2204,20.2268,19.6063,19.6639,646100.0
2008-10-06 10:30:00,30.74,30.79,30.14,30.66,622500.0,19.6639,19.6959,19.2801,19.6127,622500.0
2008-10-06 11:00:00,30.66,31.33,30.63,31.08,250600.0,19.6127,20.0413,19.5935,19.8814,250600.0
2008-10-06 11:30:00,31.1,31.11,30.54,30.83,205100.0,19.8942,19.9006,19.5359,19.7214,205100.0
2008-10-06 12:00:00,30.81,31.05,30.68,30.93,200100.0,19.7087,19.8622,19.6255,19.7854,200100.0
2008-10-06 12:30:00,30.93,30.98,30.79,30.88,181200.0,19.7854,19.8174,19.6959,19.7534,181200.0
2008-10-06 13:00:00,30.87,31.12,30.78,30.99,174400.0,19.747,19.907,19.6895,19.8238,174400.0
2008-10-06 13:30:00,30.99,31.03,30.63,30.68,231600.0,19.8238,19.8494,19.5935,19.6255,231600.0
2008-10-06 14:00:00,30.67,30.88,30.15,30.22,325900.0,19.6191,19.7534,19.2865,19.3312,325900.0
2008-10-06 14:30:00,30.21,30.94,30.11,30.7,440300.0,19.3248,19.7918,19.2609,19.6383,440300.0
2008-10-06 15:00:00,30.71,31.8,30.67,31.62,706300.0,19.6447,20.3419,19.6191,20.2268,706300.0
2008-10-06 15:30:00,31.66,31.74,31.0,31.48,893300.0,20.2524,20.3036,19.8302,20.1372,893300.0
2008-10-07 09:30:00,31.78,31.85,31.26,31.79,335600.0,20.3291,20.3739,19.9965,20.3355,335600.0
2008-10-07 10:00:00,31.8,31.89,31.46,31.65,385100.0,20.3419,20.3995,20.1245,20.246,385100.0
2008-10-07 10:30:00,31.65,31.73,31.41,31.53,293900.0,20.246,20.2972,20.0925,20.1692,293900.0
2008-10-07 11:00:00,31.53,31.61,31.06,31.2,216700.0,20.1692,20.2204,19.8686,19.9581,216700.0
2008-10-07 11:30:00,31.2,31.49,31.15,31.29,177400.0,19.9581,20.1436,19.9261,20.0157,177400.0
2008-10-07 12:00:00,31.27,31.3,30.82,30.96,189900.0,20.0029,20.0221,19.7151,19.8046,189900.0
2008-10-07 12:30:00,30.97,31.08,30.75,30.88,148800.0,19.811,19.8814,19.6703,19.7534,148800.0
2008-10-07 13:00:00,30.9,31.11,30.5,30.64,166400.0,19.7662,19.9006,19.5104,19.5999,166400.0
2008-10-07 13:30:00,30.64,30.91,30.2,30.23,254300.0,19.5999,19.7726,19.3184,19.3376,254300.0
2008-10-07 14:00:00,30.23,30.8,30.16,30.71,325800.0,19.3376,19.7023,19.2929,19.6447,325800.0
2008-10-07 14:30:00,30.7,30.87,30.38,30.41,420700.0,19.6383,19.747,19.4336,19.4528,420700.0
2008-10-07 15:00:00,30.41,30.56,30.04,30.25,320400.0,19.4528,19.5487,19.2161,19.3504,320400.0
2008-10-07 15:30:00,30.26,30.45,29.75,29.83,767800.0,19.3568,19.4784,19.0306,19.0818,767800.0
2008-10-08 09:30:00,29.29,30.35,29.29,30.24,591400.0,18.7363,19.4144,18.7363,19.344,591400.0
2008-10-08 10:00:00,30.24,30.52,29.5,29.64,464300.0,19.344,19.5231,18.8707,18.9602,464300.0
2008-10-08 10:30:00,29.63,29.8,29.02,29.36,499900.0,18.9538,19.0626,18.5636,18.7811,499900.0
2008-10-08 11:00:00,29.33,29.87,29.31,29.75,401700.0,18.7619,19.1074,18.7491,19.0306,401700.0
2008-10-08 11:30:00,29.75,29.77,28.95,29.29,322900.0,19.0306,19.0434,18.5188,18.7363,322900.0
2008-10-08 12:00:00,29.28,29.35,28.77,28.81,290300.0,18.7299,18.7747,18.4037,18.4293,290300.0
2008-10-08 12:30:00,28.85,29.2,28.68,29.19,343300.0,18.4549,18.6788,18.3461,18.6724,343300.0
2008-10-08 13:00:00,29.18,29.65,29.11,29.14,340800.0,18.666,18.9666,18.6212,18.6404,340800.0
2008-10-08 13:30:00,29.15,29.94,29.09,29.92,438900.0,18.6468,19.1521,18.6084,19.1393,438900.0
2008-10-08 14:00:00,29.92,30.0,29.54,29.79,389800.0,19.1393,19.1905,18.8963,19.0562,389800.0
2008-10-08 14:30:00,29.75,30.08,29.68,29.93,564000.0,19.0306,19.2417,18.9858,19.1457,564000.0
2008-10-08 15:00:00,29.93,30.13,29.66,30.0,526100.0,19.1457,19.2737,18.973,19.1905,526100.0
2008-10-08 15:30:00,30.0,30.17,28.86,28.92,1004800.0,19.1905,19.2993,18.4613,18.4997,1004800.0
2008-10-09 09:30:00,29.18,29.71,28.96,29.32,342600.0,18.666,19.005,18.5252,18.7555,342600.0
2008-10-09 10:00:00,29.28,29.65,29.12,29.42,293800.0,18.7299,18.9666,18.6276,18.8195,293800.0
2008-10-09 10:30:00,29.41,29.62,28.98,28.99,317500.0,18.8131,18.9474,18.538,18.5444,317500.0
2008-10-09 11:00:00,28.98,29.16,28.55,29.14,323200.0,18.538,18.6532,18.263,18.6404,323200.0
2008-10-09 11:30:00,29.12,29.39,28.92,28.99,321000.0,18.6276,18.8003,18.4997,18.5444,321000.0
2008-10-09 12:00:00,29.0,29.31,29.0,29.05,322500.0,18.5508,18.7491,18.5508,18.5828,322500.0
2008-10-09 12:30:00,29.08,29.13,28.84,29.07,194500.0,18.602,18.634,18.4485,18.5956,194500.0
2008-10-09 13:00:00,29.09,29.52,29.07,29.32,272700.0,18.6084,18.8835,18.5956,18.7555,272700.0
2008-10-09 13:30:00,29.35,29.4,28.96,29.17,335900.0,18.7747,18.8067,18.5252,18.6596,335900.0
2008-10-09 14:00:00,29.16,29.37,29.11,29.25,432700.0,18.6532,18.7875,18.6212,18.7107,432700.0
2008-10-09 14:30:00,29.25,29.36,29.04,29.07,613100.0,18.7107,18.7811,18.5764,18.5956,613100.0
2008-10-09 15:00:00,29.07,29.08,28.31,28.52,606600.0,18.5956,18.602,18.1094,18.2438,606600.0
2008-10-09 15:30:00,28.51,28.61,27.41,27.51,1145800.0,18.2374,18.3014,17.5337,17.5977,1145800.0
2008-10-10 09:30:00,27.24,27.5,25.09,26.38,1314200.0,17.425,17.5913,16.0497,16.8749,1314200.0
2008-10-10 10:00:00,26.4,27.81,26.25,26.92,691100.0,16.8877,17.7896,16.7917,17.2203,691100.0
2008-10-10 10:30:00,26.94,27.02,26.26,26.41,631000.0,17.2331,17.2843,16.7981,16.894,631000.0
2008-10-10 11:00:00,26.43,26.54,25.93,26.16,595600.0,16.9068,16.9772,16.587,16.7341,595600.0
2008-10-10 11:30:00,26.16,26.3,25.64,25.89,489100.0,16.7341,16.8237,16.4015,16.5614,489100.0
2008-10-10 12:00:00,25.88,26.07,25.67,25.79,428000.0,16.555,16.6766,16.4207,16.4974,428000.0
2008-10-10 12:30:00,25.77,26.06,25.52,25.83,491100.0,16.4847,16.6702,16.3247,16.523,491100.0
2008-10-10 13:00:00,25.84,25.84,25.26,25.44,592600.0,16.5294,16.5294,16.1584,16.2736,592600.0
2008-10-10 13:30:00,25.44,25.45,24.51,24.99,904400.0,16.2736,16.28,15.6786,15.9857,904400.0
2008-10-10 14:00:00,24.99,25.56,24.71,24.87,644500.0,15.9857,16.3503,15.8066,15.9089,644500.0
2008-10-10 14:30:00,24.88,25.31,24.71,25.07,390900.0,15.9153,16.1904,15.8066,16.0369,390900.0
2008-10-10 15:00:00,25.04,26.81,24.9,26.7,817900.0,16.0177,17.1499,15.9281,17.0796,817900.0
2008-10-10 15:30:00,26.68,27.97,25.92,26.17,1516000.0,17.0668,17.892,16.5806,16.7405,1516000.0
2008-10-13 09:30:00,28.37,29.81,27.28,29.14,906100.0,18.1478,19.069,17.4506,18.6404,906100.0
2008-10-13 10:00:00,29.15,29.43,28.54,29.24,698400.0,18.6468,18.8259,18.2566,18.7044,698400.0
2008-10-13 10:30:00,29.23,29.25,28.72,28.73,466800.0,18.698,18.7107,18.3717,18.3781,466800.0
2008-10-13 11:00:00,28.72,28.94,28.61,28.9,736800.0,18.3717,18.5124,18.3014,18.4869,736800.0
2008-10-13 11:30:00,28.89,29.1,28.81,29.04,355400.0,18.4805,18.6148,18.4293,18.5764,355400.0
2008-10-13 12:00:00,29.04,29.3,28.99,29.28,395400.0,18.5764,18.7427,18.5444,18.7299,395400.0
2008-10-13 12:30:00,29.26,29.31,28.99,29.29,234000.0,18.7171,18.7491,18.5444,18.7363,234000.0
2008-10-13 13:00:00,29.3,29.36,29.21,29.23,188100.0,18.7427,18.7811,18.6852,18.698,188100.0
2008-10-13 13:30:00,29.23,29.24,28.95,29.01,255600.0,18.698,18.7044,18.5188,18.5572,255600.0
2008-10-13 14:00:00,29.0,29.18,28.86,28.99,352200.0,18.5508,18.666,18.4613,18.5444,352200.0
2008-10-13 14:30:00,29.0,29.44,28.97,29.42,412900.0,18.5508,18.8323,18.5316,18.8195,412900.0
2008-10-13 15:00:00,29.43,29.86,29.42,29.82,616500.0,18.8259,19.101,18.8195,19.0754,616500.0
2008-10-13 15:30:00,29.82,30.51,29.8,30.25,1428900.0,19.0754,19.5168,19.0626,19.3504,1428900.0
2008-10-14 09:30:00,32.64,32.97,30.83,30.83,995700.0,20.8793,21.0904,19.7214,19.7214,995700.0
2008-10-14 10:00:00,30.85,31.53,30.77,30.79,638500.0,19.7342,20.1692,19.6831,19.6959,638500.0
2008-10-14 10:30:00,30.79,30.89,30.02,30.62,536100.0,19.6959,19.7598,19.2033,19.5871,536100.0
2008-10-14 11:00:00,30.65,30.65,29.92,30.63,629900.0,19.6063,19.6063,19.1393,19.5935,629900.0
2008-10-14 11:30:00,30.62,31.25,30.56,30.82,468000.0,19.5871,19.9901,19.5487,19.7151,468000.0
2008-10-14 12:00:00,30.82,31.04,30.58,31.03,397600.0,19.7151,19.8558,19.5615,19.8494,397600.0
2008-10-14 12:30:00,31.06,31.2,30.92,30.95,574100.0,19.8686,19.9581,19.779,19.7982,574100.0
2008-10-14 13:00:00,30.96,31.06,30.78,30.8,375600.0,19.8046,19.8686,19.6895,19.7023,375600.0
2008-10-14 13:30:00,30.82,31.04,30.71,30.75,308000.0,19.7151,19.8558,19.6447,19.6703,308000.0
2008-10-14 14:00:00,30.75,30.9,30.64,30.71,589900.0,19.6703,19.7662,19.5999,19.6447,589900.0
2008-10-14 14:30:00,30.72,30.75,30.14,30.35,563900.0,19.6511,19.6703,19.2801,19.4144,563900.0
2008-10-14 15:00:00,30.34,31.19,30.29,31.19,468200.0,19.408,19.9517,19.376,19.9517,468200.0
2008-10-14 15:30:00,31.21,31.44,30.8,31.07,607100.0,19.9645,20.1117,19.7023,19.875,607100.0
2008-10-15 09:30:00,31.0,31.0,30.11,30.53,521100.0,19.8302,19.8302,19.2609,19.5295,521100.0
2008-10-15 10:00:00,30.52,30.62,30.24,30.34,439100.0,19.5231,19.5871,19.344,19.408,439100.0
2008-10-15 10:30:00,30.34,30.54,29.87,30.15,446300.0,19.408,19.5359,19.1074,19.2865,446300.0
2008-10-15 11:00:00,30.14,30.41,30.03,30.2,295900.0,19.2801,19.4528,19.2097,19.3184,295900.0
2008-10-15 11:30:00,30.21,30.41,30.09,30.36,296400.0,19.3248,19.4528,19.2481,19.4208,296400.0
2008-10-15 12:00:00,30.35,30.43,29.84,30.06,335500.0,19.4144,19.4656,19.0882,19.2289,335500.0
2008-10-15 12:30:00,30.06,30.45,30.04,30.33,209200.0,19.2289,19.4784,19.2161,19.4016,209200.0
2008-10-15 13:00:00,30.33,30.33,29.81,29.99,356600.0,19.4016,19.4016,19.069,19.1841,356600.0
2008-10-15 13:30:00,29.99,30.03,29.51,29.67,323100.0,19.1841,19.2097,18.8771,18.9794,323100.0
2008-10-15 14:00:00,29.67,30.14,29.6,30.07,646100.0,18.9794,19.2801,18.9346,19.2353,646100.0
2008-10-15 14:30:00,30.08,30.2,29.83,30.0,334000.0,19.2417,19.3184,19.0818,19.1905,334000.0
2008-10-15 15:00:00,30.0,30.38,29.85,30.05,705700.0,19.1905,19.4336,19.0946,19.2225,705700.0
2008-10-15 15:30:00,30.06,30.1,29.77,30.04,1166900.0,19.2289,19.2545,19.0434,19.2161,1166900.0
2008-10-16 09:30:00,30.04,32.33,29.5,30.08,469100.0,19.2161,20.681,18.8707,19.2417,469100.0
2008-10-16 10:00:00,30.08,30.14,29.53,29.6,494000.0,19.2417,19.2801,18.8899,18.9346,494000.0
2008-10-16 10:30:00,29.6,29.62,29.0,29.0,498800.0,18.9346,18.9474,18.5508,18.5508,498800.0
2008-10-16 11:00:00,29.01,29.19,28.57,28.94,456900.0,18.5572,18.6724,18.2758,18.5124,456900.0
2008-10-16 11:30:00,28.94,29.41,28.91,29.16,348400.0,18.5124,18.8131,18.4933,18.6532,348400.0
2008-10-16 12:00:00,29.14,30.08,28.96,29.68,470800.0,18.6404,19.2417,18.5252,18.9858,470800.0
2008-10-16 12:30:00,29.68,29.7,28.97,29.02,543000.0,18.9858,18.9986,18.5316,18.5636,543000.0
2008-10-16 13:00:00,28.99,29.39,28.95,29.18,359300.0,18.5444,18.8003,18.5188,18.666,359300.0
2008-10-16 13:30:00,29.19,29.62,28.89,29.49,453200.0,18.6724,18.9474,18.4805,18.8643,453200.0
2008-10-16 14:00:00,29.49,29.57,28.82,28.89,381500.0,18.8643,18.9154,18.4357,18.4805,381500.0
2008-10-16 14:30:00,28.9,29.5,28.78,29.28,453400.0,18.4869,18.8707,18.4101,18.7299,453400.0
2008-10-16 15:00:00,29.29,29.73,29.15,29.67,678600.0,18.7363,19.0178,18.6468,18.9794,678600.0
2008-10-16 15:30:00,29.67,29.89,29.39,29.85,1101200.0,18.9794,19.1201,18.8003,19.0946,1101200.0
2008-10-17 09:30:00,29.3,29.76,28.85,29.49,652400.0,18.7427,19.037,18.4549,18.8643,652400.0
2008-10-17 10:00:00,29.5,29.84,29.28,29.7,362900.0,18.8707,19.0882,18.7299,18.9986,362900.0
2008-10-17 10:30:00,29.7,30.38,29.42,29.93,399100.0,18.9986,19.4336,18.8195,19.1457,399100.0
2008-10-17 11:00:00,29.95,30.11,29.68,29.88,218600.0,19.1585,19.2609,18.9858,19.1138,218600.0
2008-10-17 11:30:00,29.88,30.0,29.74,29.85,162400.0,19.1138,19.1905,19.0242,19.0946,162400.0
2008-10-17 12:00:00,29.86,30.03,29.83,29.93,166100.0,19.101,19.2097,19.0818,19.1457,166100.0
2008-10-17 12:30:00,29.93,30.45,29.8,30.39,177000.0,19.1457,19.4784,19.0626,19.44,177000.0
2008-10-17 13:00:00,30.4,30.6,30.28,30.6,228300.0,19.4464,19.5743,19.3696,19.5743,228300.0
2008-10-17 13:30:00,30.6,31.1,30.59,30.71,338300.0,19.5743,19.8942,19.5679,19.6447,338300.0
2008-10-17 14:00:00,30.71,30.92,30.42,30.54,547100.0,19.6447,19.779,19.4592,19.5359,547100.0
2008-10-17 14:30:00,30.56,30.76,30.17,30.6,306800.0,19.5487,19.6767,19.2993,19.5743,306800.0
2008-10-17 15:00:00,30.61,30.85,29.82,30.07,360700.0,19.5807,19.7342,19.0754,19.2353,360700.0
2008-10-17 15:30:00,30.08,30.34,29.69,29.72,714300.0,19.2417,19.408,18.9922,19.0114,714300.0
2008-10-20 09:30:00,30.25,30.78,29.79,30.74,390900.0,19.3504,19.6895,19.0562,19.6639,390900.0
2008-10-20 10:00:00,30.77,31.0,30.45,30.51,225700.0,19.6831,19.8302,19.4784,19.5168,225700.0
2008-10-20 10:30:00,30.52,30.74,30.34,30.6,244100.0,19.5231,19.6639,19.408,19.5743,244100.0
2008-10-20 11:00:00,30.62,30.81,30.27,30.81,274400.0,19.5871,19.7087,19.3632,19.7087,274400.0
2008-10-20 11:30:00,30.8,31.04,30.67,30.94,206900.0,19.7023,19.8558,19.6191,19.7918,206900.0
2008-10-20 12:00:00,30.94,31.25,30.84,31.07,192700.0,19.7918,19.9901,19.7278,19.875,192700.0
2008-10-20 12:30:00,31.06,31.23,30.98,31.11,187600.0,19.8686,19.9773,19.8174,19.9006,187600.0
2008-10-20 13:00:00,31.11,31.42,30.96,31.4,183700.0,19.9006,20.0989,19.8046,20.0861,183700.0
2008-10-20 13:30:00,31.41,31.6,31.3,31.39,231000.0,20.0925,20.214,20.0221,20.0797,231000.0
2008-10-20 14:00:00,31.39,31.68,31.37,31.5,290800.0,20.0797,20.2652,20.0669,20.15,290800.0
2008-10-20 14:30:00,31.49,31.63,31.27,31.43,318400.0,20.1436,20.2332,20.0029,20.1053,318400.0
2008-10-20 15:00:00,31.44,31.54,31.22,31.42,413900.0,20.1117,20.1756,19.9709,20.0989,413900.0
2008-10-20 15:30:00,31.42,31.93,31.35,31.78,850100.0,20.0989,20.4251,20.0541,20.3291,850100.0
2008-10-21 09:30:00,31.5,31.5,30.98,31.02,259100.0,20.15,20.15,19.8174,19.843,259100.0
2008-10-21 10:00:00,31.02,31.65,30.95,31.54,322000.0,19.843,20.246,19.7982,20.1756,322000.0
2008-10-21 10:30:00,31.54,31.55,31.11,31.14,168900.0,20.1756,20.182,19.9006,19.9198,168900.0
2008-10-21 11:00:00,31.14,31.26,31.03,31.09,100400.0,19.9198,19.9965,19.8494,19.8878,100400.0
2008-10-21 11:30:00,31.09,31.17,30.51,30.54,142500.0,19.8878,19.9389,19.5168,19.5359,142500.0
2008-10-21 12:00:00,30.54,30.79,30.45,30.78,180200.0,19.5359,19.6959,19.4784,19.6895,180200.0
2008-10-21 12:30:00,30.79,30.86,30.56,30.57,170300.0,19.6959,19.7406,19.5487,19.5551,170300.0
2008-10-21 13:00:00,30.56,30.97,30.53,30.84,129900.0,19.5487,19.811,19.5295,19.7278,129900.0
2008-10-21 13:30:00,30.83,30.94,30.69,30.71,140300.0,19.7214,19.7918,19.6319,19.6447,140300.0
2008-10-21 14:00:00,30.71,31.2,30.71,31.19,176800.0,19.6447,19.9581,19.6447,19.9517,176800.0
2008-10-21 14:30:00,31.2,31.47,31.09,31.29,260900.0,19.9581,20.1308,19.8878,20.0157,260900.0
2008-10-21 15:00:00,31.29,31.51,30.82,30.86,345100.0,20.0157,20.1564,19.7151,19.7406,345100.0
2008-10-21 15:30:00,30.86,30.95,30.51,30.57,547300.0,19.7406,19.7982,19.5168,19.5551,547300.0
2008-10-22 09:30:00,30.06,30.56,29.86,29.93,315900.0,19.2289,19.5487,19.101,19.1457,315900.0
2008-10-22 10:00:00,29.9,30.03,29.57,29.67,257200.0,19.1265,19.2097,18.9154,18.9794,257200.0
2008-10-22 10:30:00,29.68,30.24,29.61,29.82,352400.0,18.9858,19.344,18.941,19.0754,352400.0
2008-10-22 11:00:00,29.82,29.94,29.6,29.67,282400.0,19.0754,19.1521,18.9346,18.9794,282400.0
2008-10-22 11:30:00,29.66,29.98,29.62,29.87,217200.0,18.973,19.1777,18.9474,19.1074,217200.0
2008-10-22 12:00:00,29.88,30.0,29.7,29.79,189500.0,19.1138,19.1905,18.9986,19.0562,189500.0
2008-10-22 12:30:00,29.81,29.92,29.72,29.87,94200.0,19.069,19.1393,19.0114,19.1074,94200.0
2008-10-22 13:00:00,29.85,29.85,29.23,29.41,224800.0,19.0946,19.0946,18.698,18.8131,224800.0
2008-10-22 13:30:00,29.41,29.52,29.26,29.5,349500.0,18.8131,18.8835,18.7171,18.8707,349500.0
2008-10-22 14:00:00,29.5,29.74,29.43,29.73,292600.0,18.8707,19.0242,18.8259,19.0178,292600.0
2008-10-22 14:30:00,29.74,29.74,29.35,29.6,327600.0,19.0242,19.0242,18.7747,18.9346,327600.0
2008-10-22 15:00:00,29.59,29.7,29.45,29.52,484300.0,18.9282,18.9986,18.8387,18.8835,484300.0
2008-10-22 15:30:00,29.52,29.63,28.88,29.48,1391600.0,18.8835,18.9538,18.4741,18.8579,1391600.0
2008-10-23 09:30:00,29.54,30.01,29.31,29.86,354300.0,18.8963,19.1969,18.7491,19.101,354300.0
2008-10-23 10:00:00,29.84,30.19,29.47,29.55,471900.0,19.0882,19.3121,18.8515,18.9027,471900.0
2008-10-23 10:30:00,29.54,30.6,29.45,30.5,407600.0,18.8963,19.5743,18.8387,19.5104,407600.0
2008-10-23 11:00:00,30.54,30.67,29.72,29.8,306300.0,19.5359,19.6191,19.0114,19.0626,306300.0
2008-10-23 11:30:00,29.8,30.01,29.6,29.9,261500.0,19.0626,19.1969,18.9346,19.1265,261500.0
2008-10-23 12:00:00,29.9,29.9,29.01,29.03,238000.0,19.1265,19.1265,18.5572,18.57,238000.0
2008-10-23 12:30:00,29.05,29.23,28.71,28.75,253200.0,18.5828,18.698,18.3653,18.3909,253200.0
2008-10-23 13:00:00,28.73,29.13,28.57,28.77,268100.0,18.3781,18.634,18.2758,18.4037,268100.0
2008-10-23 13:30:00,28.82,28.89,28.5,28.62,279200.0,18.4357,18.4805,18.231,18.3077,279200.0
2008-10-23 14:00:00,28.61,28.61,27.82,28.26,332500.0,18.3014,18.3014,17.796,18.0775,332500.0
2008-10-23 14:30:00,28.26,28.54,27.93,28.26,511300.0,18.0775,18.2566,17.8664,18.0775,511300.0
2008-10-23 15:00:00,28.27,28.83,28.1,28.43,627400.0,18.0839,18.4421,17.9751,18.1862,627400.0
2008-10-23 15:30:00,28.42,29.27,28.02,29.2,987900.0,18.1798,18.7235,17.9239,18.6788,987900.0
2008-10-24 09:30:00,27.48,28.28,27.0,28.01,369700.0,17.5785,18.0903,17.2715,17.9175,369700.0
2008-10-24 10:00:00,28.04,28.39,27.55,27.84,249700.0,17.9367,18.1606,17.6233,17.8088,249700.0
2008-10-24 10:30:00,27.86,28.15,27.54,28.09,218900.0,17.8216,18.0071,17.6169,17.9687,218900.0
2008-10-24 11:00:00,28.11,28.58,27.92,28.22,170200.0,17.9815,18.2822,17.86,18.0519,170200.0
2008-10-24 11:30:00,28.24,28.52,27.95,28.26,156000.0,18.0647,18.2438,17.8792,18.0775,156000.0
2008-10-24 12:00:00,28.24,28.25,27.83,27.83,146600.0,18.0647,18.0711,17.8024,17.8024,146600.0
2008-10-24 12:30:00,27.83,28.09,27.72,27.95,185100.0,17.8024,17.9687,17.732,17.8792,185100.0
2008-10-24 13:00:00,27.95,28.43,27.95,28.16,153700.0,17.8792,18.1862,17.8792,18.0135,153700.0
2008-10-24 13:30:00,28.14,28.15,27.72,27.73,178700.0,18.0007,18.0071,17.732,17.7384,178700.0
2008-10-24 14:00:00,27.72,28.2,27.65,28.03,141000.0,17.732,18.0391,17.6873,17.9303,141000.0
2008-10-24 14:30:00,28.03,28.73,28.02,28.67,232600.0,17.9303,18.3781,17.9239,18.3397,232600.0
2008-10-24 15:00:00,28.66,29.0,28.32,28.84,460200.0,18.3333,18.5508,18.1158,18.4485,460200.0
2008-10-24 15:30:00,28.83,28.84,28.12,28.13,603100.0,18.4421,18.4485,17.9879,17.9943,603100.0
2008-10-27 09:30:00,27.88,28.0,27.29,27.9,247600.0,17.8344,17.9111,17.457,17.8472,247600.0
2008-10-27 10:00:00,27.96,28.1,27.36,27.6,264900.0,17.8856,17.9751,17.5017,17.6553,264900.0
2008-10-27 10:30:00,27.58,27.93,27.2,27.86,318500.0,17.6425,17.8664,17.3994,17.8216,318500.0
2008-10-27 11:00:00,27.86,28.07,27.42,27.63,232200.0,17.8216,17.9559,17.5401,17.6745,232200.0
2008-10-27 11:30:00,27.62,27.75,27.35,27.69,214800.0,17.6681,17.7512,17.4954,17.7128,214800.0
2008-10-27 12:00:00,27.71,28.08,27.52,27.53,249500.0,17.7256,17.9623,17.6041,17.6105,249500.0
2008-10-27 12:30:00,27.54,28.05,27.5,28.0,184200.0,17.6169,17.9431,17.5913,17.9111,184200.0
2008-10-27 13:00:00,28.0,28.14,27.76,28.13,168600.0,17.9111,18.0007,17.7576,17.9943,168600.0
2008-10-27 13:30:00,28.13,28.29,27.88,27.92,161400.0,17.9943,18.0967,17.8344,17.86,161400.0
2008-10-27 14:00:00,27.92,28.05,27.57,27.57,221500.0,17.86,17.9431,17.6361,17.6361,221500.0
2008-10-27 14:30:00,27.57,27.71,27.24,27.28,182600.0,17.6361,17.7256,17.425,17.4506,182600.0
2008-10-27 15:00:00,27.28,27.64,27.2,27.34,285200.0,17.4506,17.6809,17.3994,17.489,285200.0
2008-10-27 15:30:00,27.36,27.56,26.72,26.73,648500.0,17.5017,17.6297,17.0923,17.0987,648500.0
2008-10-28 09:30:00,27.5,28.68,27.0,27.3,211800.0,17.5913,18.3461,17.2715,17.4634,211800.0
2008-10-28 10:00:00,27.3,27.3,26.7,26.71,254500.0,17.4634,17.4634,17.0796,17.086,254500.0
2008-10-28 10:30:00,26.71,26.79,26.14,26.24,317200.0,17.086,17.1371,16.7213,16.7853,317200.0
2008-10-28 11:00:00,26.24,26.53,26.21,26.5,224400.0,16.7853,16.9708,16.7661,16.9516,224400.0
2008-10-28 11:30:00,26.5,26.86,26.49,26.72,237000.0,16.9516,17.1819,16.9452,17.0923,237000.0
2008-10-28 12:00:00,26.7,26.94,26.52,26.8,183600.0,17.0796,17.2331,16.9644,17.1435,183600.0
2008-10-28 12:30:00,26.8,27.25,26.77,27.19,234300.0,17.1435,17.4314,17.1243,17.393,234300.0
2008-10-28 13:00:00,27.19,27.56,27.17,27.31,297200.0,17.393,17.6297,17.3802,17.4698,297200.0
2008-10-28 13:30:00,27.31,27.37,27.12,27.25,243600.0,17.4698,17.5081,17.3482,17.4314,243600.0
2008-10-28 14:00:00,27.23,27.64,27.14,27.52,329300.0,17.4186,17.6809,17.361,17.6041,329300.0
2008-10-28 14:30:00,27.53,28.23,27.52,27.99,436500.0,17.6105,18.0583,17.6041,17.9047,436500.0
2008-10-28 15:00:00,27.98,28.49,27.68,28.38,589800.0,17.8984,18.2246,17.7064,18.1542,589800.0
2008-10-28 15:30:00,28.38,28.85,28.04,28.8,935300.0,18.1542,18.4549,17.9367,18.4229,935300.0
2008-10-29 09:30:00,28.46,29.79,28.46,29.28,556900.0,18.2054,19.0562,18.2054,18.7299,556900.0
2008-10-29 10:00:00,29.28,29.99,29.17,29.79,353400.0,18.7299,19.1841,18.6596,19.0562,353400.0
2008-10-29 10:30:00,29.77,29.89,29.11,29.13,323300.0,19.0434,19.1201,18.6212,18.634,323300.0
2008-10-29 11:00:00,29.13,29.62,29.03,29.35,250500.0,18.634,18.9474,18.57,18.7747,250500.0
2008-10-29 11:30:00,29.33,29.65,29.28,29.62,212600.0,18.7619,18.9666,18.7299,18.9474,212600.0
2008-10-29 12:00:00,29.62,29.78,29.58,29.78,176500.0,18.9474,19.0498,18.9218,19.0498,176500.0
2008-10-29 12:30:00,29.78,30.06,29.75,29.9,285500.0,19.0498,19.2289,19.0306,19.1265,285500.0
2008-10-29 13:00:00,29.91,30.09,29.81,29.93,260200.0,19.1329,19.2481,19.069,19.1457,260200.0
2008-10-29 13:30:00,29.93,30.14,29.9,29.9,311600.0,19.1457,19.2801,19.1265,19.1265,311600.0
2008-10-29 14:00:00,29.9,30.34,29.67,29.75,452500.0,19.1265,19.408,18.9794,19.0306,452500.0
2008-10-29 14:30:00,29.79,30.89,29.58,30.83,912000.0,19.0562,19.7598,18.9218,19.7214,912000.0
2008-10-29 15:00:00,30.83,31.46,30.36,30.86,680000.0,19.7214,20.1245,19.4208,19.7406,680000.0
2008-10-29 15:30:00,30.87,31.08,29.49,29.7,1227500.0,19.747,19.8814,18.8643,18.9986,1227500.0
2008-10-30 09:30:00,30.99,31.38,30.52,30.9,382500.0,19.8238,20.0733,19.5231,19.7662,382500.0
2008-10-30 10:00:00,30.92,31.33,30.66,30.67,337700.0,19.779,20.0413,19.6127,19.6191,337700.0
2008-10-30 10:30:00,30.7,30.88,30.55,30.76,229800.0,19.6383,19.7534,19.5423,19.6767,229800.0
2008-10-30 11:00:00,30.77,31.15,30.35,30.51,212000.0,19.6831,19.9261,19.4144,19.5168,212000.0
2008-10-30 11:30:00,30.53,30.79,30.12,30.41,152100.0,19.5295,19.6959,19.2673,19.4528,152100.0
2008-10-30 12:00:00,30.41,30.82,30.39,30.68,106200.0,19.4528,19.7151,19.44,19.6255,106200.0
2008-10-30 12:30:00,30.69,31.1,30.63,30.83,189800.0,19.6319,19.8942,19.5935,19.7214,189800.0
2008-10-30 13:00:00,30.82,31.35,30.77,30.93,205300.0,19.7151,20.0541,19.6831,19.7854,205300.0
2008-10-30 13:30:00,30.94,31.2,30.77,31.09,164800.0,19.7918,19.9581,19.6831,19.8878,164800.0
2008-10-30 14:00:00,31.08,31.47,30.99,31.28,175000.0,19.8814,20.1308,19.8238,20.0093,175000.0
2008-10-30 14:30:00,31.29,31.53,31.1,31.48,233400.0,20.0157,20.1692,19.8942,20.1372,233400.0
2008-10-30 15:00:00,31.5,31.69,30.8,31.16,517300.0,20.15,20.2716,19.7023,19.9325,517300.0
2008-10-30 15:30:00,31.18,31.53,30.85,31.1,897000.0,19.9453,20.1692,19.7342,19.8942,897000.0
2008-10-31 09:30:00,31.44,31.49,30.57,30.88,238100.0,20.1117,20.1436,19.5551,19.7534,238100.0
2008-10-31 10:00:00,30.87,31.29,30.68,30.85,240900.0,19.747,20.0157,19.6255,19.7342,240900.0
2008-10-31 10:30:00,30.84,31.03,30.47,30.62,274500.0,19.7278,19.8494,19.4912,19.5871,274500.0
2008-10-31 11:00:00,30.62,31.03,30.41,30.99,268900.0,19.5871,19.8494,19.4528,19.8238,268900.0
2008-10-31 11:30:00,31.01,31.34,30.9,31.09,177000.0,19.8366,20.0477,19.7662,19.8878,177000.0
2008-10-31 12:00:00,31.08,31.43,31.04,31.27,248000.0,19.8814,20.1053,19.8558,20.0029,248000.0
2008-10-31 12:30:00,31.27,31.33,30.96,31.14,137800.0,20.0029,20.0413,19.8046,19.9198,137800.0
2008-10-31 13:00:00,31.16,31.66,31.05,31.5,159600.0,19.9325,20.2524,19.8622,20.15,159600.0
2008-10-31 13:30:00,31.5,31.95,31.48,31.62,179400.0,20.15,20.4379,20.1372,20.2268,179400.0
2008-10-31 14:00:00,31.63,31.84,31.47,31.73,203800.0,20.2332,20.3675,20.1308,20.2972,203800.0
2008-10-31 14:30:00,31.73,31.99,31.52,31.97,210800.0,20.2972,20.4635,20.1628,20.4507,210800.0
2008-10-31 15:00:00,31.96,32.13,31.08,31.13,526700.0,20.4443,20.553,19.8814,19.9134,526700.0
2008-10-31 15:30:00,31.13,31.52,30.66,31.26,771100.0,19.9134,20.1628,19.6127,19.9965,771100.0
2008-11-03 09:30:00,31.2,31.64,30.85,31.34,170900.0,19.9581,20.2396,19.7342,20.0477,170900.0
2008-11-03 10:00:00,31.36,31.65,31.06,31.06,330500.0,20.0605,20.246,19.8686,19.8686,330500.0
2008-11-03 10:30:00,31.06,31.36,31.0,31.14,191100.0,19.8686,20.0605,19.8302,19.9198,191100.0
2008-11-03 11:00:00,31.14,31.27,30.95,31.07,131100.0,19.9198,20.0029,19.7982,19.875,131100.0
2008-11-03 11:30:00,31.07,31.35,31.06,31.19,158400.0,19.875,20.0541,19.8686,19.9517,158400.0
2008-11-03 12:00:00,31.2,31.21,31.0,31.09,121200.0,19.9581,19.9645,19.8302,19.8878,121200.0
2008-11-03 12:30:00,31.09,31.15,30.89,30.95,130800.0,19.8878,19.9261,19.7598,19.7982,130800.0
2008-11-03 13:00:00,30.95,31.02,30.82,30.86,135500.0,19.7982,19.843,19.7151,19.7406,135500.0
2008-11-03 13:30:00,30.85,30.91,30.73,30.82,129500.0,19.7342,19.7726,19.6575,19.7151,129500.0
2008-11-03 14:00:00,30.81,30.83,30.56,30.77,150000.0,19.7087,19.7214,19.5487,19.6831,150000.0
2008-11-03 14:30:00,30.76,30.84,30.66,30.69,158700.0,19.6767,19.7278,19.6127,19.6319,158700.0
2008-11-03 15:00:00,30.69,30.84,30.64,30.72,230700.0,19.6319,19.7278,19.5999,19.6511,230700.0
2008-11-03 15:30:00,30.72,30.98,30.65,30.85,467400.0,19.6511,19.8174,19.6063,19.7342,467400.0
2008-11-04 09:30:00,31.46,31.95,31.43,31.55,221000.0,20.1245,20.4379,20.1053,20.182,221000.0
2008-11-04 10:00:00,31.55,31.81,31.42,31.78,192700.0,20.182,20.3483,20.0989,20.3291,192700.0
2008-11-04 10:30:00,31.78,32.07,31.75,32.03,151400.0,20.3291,20.5147,20.31,20.4891,151400.0
2008-11-04 11:00:00,32.04,32.23,31.93,32.04,189300.0,20.4955,20.617,20.4251,20.4955,189300.0
2008-11-04 11:30:00,32.03,32.21,31.99,32.13,137900.0,20.4891,20.6042,20.4635,20.553,137900.0
2008-11-04 12:00:00,32.13,32.16,31.99,32.07,159100.0,20.553,20.5722,20.4635,20.5147,159100.0
2008-11-04 12:30:00,32.07,32.14,32.01,32.14,120500.0,20.5147,20.5594,20.4763,20.5594,120500.0
2008-11-04 13:00:00,32.14,32.2,32.0,32.08,130900.0,20.5594,20.5978,20.4699,20.5211,130900.0
2008-11-04 13:30:00,32.09,32.35,32.06,32.24,202100.0,20.5275,20.6938,20.5083,20.6234,202100.0
2008-11-04 14:00:00,32.24,32.31,32.09,32.28,289500.0,20.6234,20.6682,20.5275,20.649,289500.0
2008-11-04 14:30:00,32.28,32.36,32.13,32.17,291600.0,20.649,20.7002,20.553,20.5786,291600.0
2008-11-04 15:00:00,32.18,32.41,32.05,32.34,388000.0,20.585,20.7322,20.5019,20.6874,388000.0
2008-11-04 15:30:00,32.35,32.8,32.35,32.71,1146500.0,20.6938,20.9816,20.6938,20.9241,1146500.0
2008-11-05 09:30:00,32.36,32.4,32.09,32.34,347100.0,20.7002,20.7258,20.5275,20.6874,347100.0
2008-11-05 10:00:00,32.32,32.67,32.27,32.47,243400.0,20.6746,20.8985,20.6426,20.7705,243400.0
2008-11-05 10:30:00,32.51,32.56,32.27,32.33,296600.0,20.7961,20.8281,20.6426,20.681,296600.0
2008-11-05 11:00:00,32.33,32.47,32.2,32.26,201400.0,20.681,20.7705,20.5978,20.6362,201400.0
2008-11-05 11:30:00,32.27,32.28,31.96,32.05,235700.0,20.6426,20.649,20.4443,20.5019,235700.0
2008-11-05 12:00:00,32.06,32.27,31.84,31.91,196300.0,20.5083,20.6426,20.3675,20.4123,196300.0
2008-11-05 12:30:00,31.92,31.92,31.63,31.66,167000.0,20.4187,20.4187,20.2332,20.2524,167000.0
2008-11-05 13:00:00,31.67,31.74,31.54,31.68,157200.0,20.2588,20.3036,20.1756,20.2652,157200.0
2008-11-05 13:30:00,31.69,31.69,31.45,31.62,354200.0,20.2716,20.2716,20.1181,20.2268,354200.0
2008-11-05 14:00:00,31.6,31.73,31.54,31.67,271100.0,20.214,20.2972,20.1756,20.2588,271100.0
2008-11-05 14:30:00,31.65,31.89,31.6,31.76,216100.0,20.246,20.3995,20.214,20.3164,216100.0
2008-11-05 15:00:00,31.75,31.94,31.37,31.41,329600.0,20.31,20.4315,20.0669,20.0925,329600.0
2008-11-05 15:30:00,31.42,31.58,30.98,31.21,747400.0,20.0989,20.2012,19.8174,19.9645,747400.0
2008-11-06 09:30:00,30.54,31.68,30.52,30.65,497400.0,19.5359,20.2652,19.5231,19.6063,497400.0
2008-11-06 10:00:00,30.65,30.67,29.98,30.03,611900.0,19.6063,19.6191,19.1777,19.2097,611900.0
2008-11-06 10:30:00,30.05,30.08,29.56,29.8,688800.0,19.2225,19.2417,18.9091,19.0626,688800.0
2008-11-06 11:00:00,29.77,29.92,29.56,29.69,258700.0,19.0434,19.1393,18.9091,18.9922,258700.0
2008-11-06 11:30:00,29.67,29.85,29.52,29.78,283500.0,18.9794,19.0946,18.8835,19.0498,283500.0
2008-11-06 12:00:00,29.79,29.94,29.6,29.67,199600.0,19.0562,19.1521,18.9346,18.9794,199600.0
2008-11-06 12:30:00,29.67,29.78,29.5,29.57,185000.0,18.9794,19.0498,18.8707,18.9154,185000.0
2008-11-06 13:00:00,29.57,29.62,29.3,29.49,140400.0,18.9154,18.9474,18.7427,18.8643,140400.0
2008-11-06 13:30:00,29.49,29.67,29.31,29.58,172700.0,18.8643,18.9794,18.7491,18.9218,172700.0
2008-11-06 14:00:00,29.59,29.92,29.55,29.7,199200.0,18.9282,19.1393,18.9027,18.9986,199200.0
2008-11-06 14:30:00,29.7,30.19,29.69,29.74,256200.0,18.9986,19.3121,18.9922,19.0242,256200.0
2008-11-06 15:00:00,29.74,29.84,29.4,29.53,343700.0,19.0242,19.0882,18.8067,18.8899,343700.0
2008-11-06 15:30:00,29.53,30.01,29.4,29.53,1160600.0,18.8899,19.1969,18.8067,18.8899,1160600.0
2008-11-07 09:30:00,29.8,30.12,29.48,29.57,189600.0,19.0626,19.2673,18.8579,18.9154,189600.0
2008-11-07 10:00:00,29.57,30.06,29.57,29.9,236700.0,18.9154,19.2289,18.9154,19.1265,236700.0
2008-11-07 10:30:00,29.87,30.24,29.79,29.87,263500.0,19.1074,19.344,19.0562,19.1074,263500.0
2008-11-07 11:00:00,29.87,30.11,29.85,29.95,652600.0,19.1074,19.2609,19.0946,19.1585,652600.0
2008-11-07 11:30:00,29.96,30.22,29.93,30.18,297400.0,19.1649,19.3312,19.1457,19.3057,297400.0
2008-11-07 12:00:00,30.19,30.2,29.99,30.0,194000.0,19.3121,19.3184,19.1841,19.1905,194000.0
2008-11-07 12:30:00,30.01,30.23,29.96,30.18,254700.0,19.1969,19.3376,19.1649,19.3057,254700.0
2008-11-07 13:00:00,30.19,30.27,30.09,30.2,223600.0,19.3121,19.3632,19.2481,19.3184,223600.0
2008-11-07 13:30:00,30.2,30.21,30.04,30.21,178400.0,19.3184,19.3248,19.2161,19.3248,178400.0
2008-11-07 14:00:00,30.21,30.22,30.05,30.09,273200.0,19.3248,19.3312,19.2225,19.2481,273200.0
2008-11-07 14:30:00,30.1,30.47,30.05,30.07,497500.0,19.2545,19.4912,19.2225,19.2353,497500.0
2008-11-07 15:00:00,30.04,30.37,30.02,30.2,457100.0,19.2161,19.4272,19.2033,19.3184,457100.0
2008-11-07 15:30:00,30.21,30.54,30.16,30.52,628100.0,19.3248,19.5359,19.2929,19.5231,628100.0
2008-11-10 09:30:00,30.93,31.28,30.63,31.16,226400.0,19.7854,20.0093,19.5935,19.9325,226400.0
2008-11-10 10:00:00,31.17,31.59,31.07,31.36,192500.0,19.9389,20.2076,19.875,20.0605,192500.0
2008-11-10 10:30:00,31.37,31.53,31.27,31.29,198700.0,20.0669,20.1692,20.0029,20.0157,198700.0
2008-11-10 11:00:00,31.28,31.44,31.03,31.33,171700.0,20.0093,20.1117,19.8494,20.0413,171700.0
2008-11-10 11:30:00,31.33,31.36,30.84,30.89,132000.0,20.0413,20.0605,19.7278,19.7598,132000.0
2008-11-10 12:00:00,30.88,31.05,30.83,30.86,108700.0,19.7534,19.8622,19.7214,19.7406,108700.0
2008-11-10 12:30:00,30.86,30.89,30.47,30.6,168400.0,19.7406,19.7598,19.4912,19.5743,168400.0
2008-11-10 13:00:00,30.6,30.75,30.5,30.7,114500.0,19.5743,19.6703,19.5104,19.6383,114500.0
2008-11-10 13:30:00,30.68,30.74,30.49,30.65,158700.0,19.6255,19.6639,19.504,19.6063,158700.0
2008-11-10 14:00:00,30.65,30.71,30.51,30.59,140800.0,19.6063,19.6447,19.5168,19.5679,140800.0
2008-11-10 14:30:00,30.6,30.7,30.41,30.55,154500.0,19.5743,19.6383,19.4528,19.5423,154500.0
2008-11-10 15:00:00,30.55,30.7,30.38,30.48,316800.0,19.5423,19.6383,19.4336,19.4976,316800.0
2008-11-10 15:30:00,30.48,30.78,30.44,30.66,467900.0,19.4976,19.6895,19.472,19.6127,467900.0
2008-11-11 09:30:00,30.32,30.52,29.26,29.98,239700.0,19.3952,19.5231,18.7171,19.1777,239700.0
2008-11-11 10:00:00,29.99,30.47,29.91,30.33,199000.0,19.1841,19.4912,19.1329,19.4016,199000.0
2008-11-11 10:30:00,30.33,30.5,29.91,29.91,193000.0,19.4016,19.5104,19.1329,19.1329,193000.0
2008-11-11 11:00:00,29.9,30.24,29.83,30.11,147000.0,19.1265,19.344,19.0818,19.2609,147000.0
2008-11-11 11:30:00,30.11,30.56,29.99,30.15,155800.0,19.2609,19.5487,19.1841,19.2865,155800.0
2008-11-11 12:00:00,30.14,30.19,29.99,30.01,97900.0,19.2801,19.3121,19.1841,19.1969,97900.0
2008-11-11 12:30:00,30.0,30.12,29.92,30.0,183500.0,19.1905,19.2673,19.1393,19.1905,183500.0
2008-11-11 13:00:00,30.0,30.04,29.85,30.01,179800.0,19.1905,19.2161,19.0946,19.1969,179800.0
2008-11-11 13:30:00,30.01,30.15,29.86,30.14,258100.0,19.1969,19.2865,19.101,19.2801,258100.0
2008-11-11 14:00:00,30.15,30.7,30.0,30.69,349200.0,19.2865,19.6383,19.1905,19.6319,349200.0
2008-11-11 14:30:00,30.7,30.87,30.28,30.28,300500.0,19.6383,19.747,19.3696,19.3696,300500.0
2008-11-11 15:00:00,30.28,30.62,30.28,30.44,264900.0,19.3696,19.5871,19.3696,19.472,264900.0
2008-11-11 15:30:00,30.45,30.46,30.0,30.28,556200.0,19.4784,19.4848,19.1905,19.3696,556200.0
2008-11-12 09:30:00,29.76,30.17,29.53,29.78,188800.0,19.037,19.2993,18.8899,19.0498,188800.0
2008-11-12 10:00:00,29.79,29.79,29.44,29.47,235400.0,19.0562,19.0562,18.8323,18.8515,235400.0
2008-11-12 10:30:00,29.44,29.66,29.09,29.61,227100.0,18.8323,18.973,18.6084,18.941,227100.0
2008-11-12 11:00:00,29.61,29.78,29.48,29.75,224200.0,18.941,19.0498,18.8579,19.0306,224200.0
2008-11-12 11:30:00,29.77,29.81,29.43,29.51,132500.0,19.0434,19.069,18.8259,18.8771,132500.0
2008-11-12 12:00:00,29.5,29.63,29.26,29.63,153300.0,18.8707,18.9538,18.7171,18.9538,153300.0
2008-11-12 12:30:00,29.62,30.15,29.62,30.13,230600.0,18.9474,19.2865,18.9474,19.2737,230600.0
2008-11-12 13:00:00,30.14,30.18,29.94,30.1,184900.0,19.2801,19.3057,19.1521,19.2545,184900.0
2008-11-12 13:30:00,30.1,30.17,29.77,29.77,175400.0,19.2545,19.2993,19.0434,19.0434,175400.0
2008-11-12 14:00:00,29.77,29.81,29.51,29.7,223400.0,19.0434,19.069,18.8771,18.9986,223400.0
2008-11-12 14:30:00,29.7,29.79,29.4,29.4,291400.0,18.9986,19.0562,18.8067,18.8067,291400.0
2008-11-12 15:00:00,29.42,29.5,29.18,29.33,269900.0,18.8195,18.8707,18.666,18.7619,269900.0
2008-11-12 15:30:00,29.33,29.47,29.11,29.29,768000.0,18.7619,18.8515,18.6212,18.7363,768000.0
2008-11-13 09:30:00,29.36,29.89,29.0,29.04,247300.0,18.7811,19.1201,18.5508,18.5764,247300.0
2008-11-13 10:00:00,29.02,29.44,29.0,29.27,427400.0,18.5636,18.8323,18.5508,18.7235,427400.0
2008-11-13 10:30:00,29.28,29.32,28.96,29.16,242300.0,18.7299,18.7555,18.5252,18.6532,242300.0
2008-11-13 11:00:00,29.16,29.24,28.83,29.18,283000.0,18.6532,18.7044,18.4421,18.666,283000.0
2008-11-13 11:30:00,29.19,29.29,28.93,29.01,247500.0,18.6724,18.7363,18.5061,18.5572,247500.0
2008-11-13 12:00:00,28.99,29.1,28.87,28.89,184100.0,18.5444,18.6148,18.4677,18.4805,184100.0
2008-11-13 12:30:00,28.88,28.98,28.19,28.19,286100.0,18.4741,18.538,18.0327,18.0327,286100.0
2008-11-13 13:00:00,28.19,28.98,28.18,28.91,303100.0,18.0327,18.538,18.0263,18.4933,303100.0
2008-11-13 13:30:00,28.92,29.63,28.87,29.11,584700.0,18.4997,18.9538,18.4677,18.6212,584700.0
2008-11-13 14:00:00,29.11,29.75,29.01,29.6,466600.0,18.6212,19.0306,18.5572,18.9346,466600.0
2008-11-13 14:30:00,29.59,30.15,29.31,29.7,375400.0,18.9282,19.2865,18.7491,18.9986,375400.0
2008-11-13 15:00:00,29.68,30.12,29.25,30.04,548100.0,18.9858,19.2673,18.7107,19.2161,548100.0
2008-11-13 15:30:00,30.04,31.34,30.02,31.3,1342200.0,19.2161,20.0477,19.2033,20.0221,1342200.0
2008-11-14 09:30:00,31.03,31.91,30.82,31.71,328000.0,19.8494,20.4123,19.7151,20.2844,328000.0
2008-11-14 10:00:00,31.7,31.83,31.08,31.26,260100.0,20.278,20.3611,19.8814,19.9965,260100.0
2008-11-14 10:30:00,31.25,31.58,30.96,31.22,438200.0,19.9901,20.2012,19.8046,19.9709,438200.0
2008-11-14 11:00:00,31.21,31.38,31.01,31.18,250700.0,19.9645,20.0733,19.8366,19.9453,250700.0
2008-11-14 11:30:00,31.16,31.2,30.97,31.0,195100.0,19.9325,19.9581,19.811,19.8302,195100.0
2008-11-14 12:00:00,30.99,31.08,30.72,31.03,211200.0,19.8238,19.8814,19.6511,19.8494,211200.0
2008-11-14 12:30:00,31.01,31.3,30.89,31.14,151000.0,19.8366,20.0221,19.7598,19.9198,151000.0
2008-11-14 13:00:00,31.12,31.48,30.95,31.44,206800.0,19.907,20.1372,19.7982,20.1117,206800.0
2008-11-14 13:30:00,31.45,31.66,31.14,31.35,363900.0,20.1181,20.2524,19.9198,20.0541,363900.0
2008-11-14 14:00:00,31.31,31.96,31.25,31.64,435600.0,20.0285,20.4443,19.9901,20.2396,435600.0
2008-11-14 14:30:00,31.62,32.5,31.5,32.48,401000.0,20.2268,20.7897,20.15,20.7769,401000.0
2008-11-14 15:00:00,32.46,32.72,32.08,32.27,603400.0,20.7641,20.9305,20.5211,20.6426,603400.0
2008-11-14 15:30:00,32.27,32.32,31.12,31.23,1124700.0,20.6426,20.6746,19.907,19.9773,1124700.0
2008-11-17 09:30:00,30.87,30.87,30.11,30.27,381400.0,19.747,19.747,19.2609,19.3632,381400.0
2008-11-17 10:00:00,30.26,30.27,29.6,29.78,473300.0,19.3568,19.3632,18.9346,19.0498,473300.0
2008-11-17 10:30:00,29.74,29.97,29.61,29.88,313400.0,19.0242,19.1713,18.941,19.1138,313400.0
2008-11-17 11:00:00,29.88,30.11,29.81,29.87,297600.0,19.1138,19.2609,19.069,19.1074,297600.0
2008-11-17 11:30:00,29.86,30.22,29.73,30.11,255000.0,19.101,19.3312,19.0178,19.2609,255000.0
2008-11-17 12:00:00,30.11,30.18,29.95,30.13,368300.0,19.2609,19.3057,19.1585,19.2737,368300.0
2008-11-17 12:30:00,30.14,30.59,30.11,30.37,361900.0,19.2801,19.5679,19.2609,19.4272,361900.0
2008-11-17 13:00:00,30.37,30.54,30.26,30.48,362200.0,19.4272,19.5359,19.3568,19.4976,362200.0
2008-11-17 13:30:00,30.49,30.55,30.2,30.45,404000.0,19.504,19.5423,19.3184,19.4784,404000.0
2008-11-17 14:00:00,30.45,30.67,30.24,30.36,428200.0,19.4784,19.6191,19.344,19.4208,428200.0
2008-11-17 14:30:00,30.38,30.76,30.35,30.4,469300.0,19.4336,19.6767,19.4144,19.4464,469300.0
2008-11-17 15:00:00,30.41,30.66,30.31,30.5,497500.0,19.4528,19.6127,19.3888,19.5104,497500.0
2008-11-17 15:30:00,30.48,30.57,30.0,30.02,732500.0,19.4976,19.5551,19.1905,19.2033,732500.0
2008-11-18 09:30:00,30.03,30.45,29.73,30.24,235200.0,19.2097,19.4784,19.0178,19.344,235200.0
2008-11-18 10:00:00,30.23,30.82,29.99,30.82,219600.0,19.3376,19.7151,19.1841,19.7151,219600.0
2008-11-18 10:30:00,30.8,30.82,30.52,30.6,161700.0,19.7023,19.7151,19.5231,19.5743,161700.0
2008-11-18 11:00:00,30.58,30.58,30.34,30.52,121200.0,19.5615,19.5615,19.408,19.5231,121200.0
2008-11-18 11:30:00,30.49,30.99,30.46,30.98,199800.0,19.504,19.8238,19.4848,19.8174,199800.0
2008-11-18 12:00:00,30.98,31.0,30.73,30.81,219300.0,19.8174,19.8302,19.6575,19.7087,219300.0
2008-11-18 12:30:00,30.79,30.8,30.5,30.64,143100.0,19.6959,19.7023,19.5104,19.5999,143100.0
2008-11-18 13:00:00,30.63,30.69,30.39,30.59,230900.0,19.5935,19.6319,19.44,19.5679,230900.0
2008-11-18 13:30:00,30.58,30.73,30.3,30.71,468400.0,19.5615,19.6575,19.3824,19.6447,468400.0
2008-11-18 14:00:00,30.7,30.84,30.43,30.79,441600.0,19.6383,19.7278,19.4656,19.6959,441600.0
2008-11-18 14:30:00,30.79,30.84,30.36,30.44,276600.0,19.6959,19.7278,19.4208,19.472,276600.0
2008-11-18 15:00:00,30.45,31.12,30.42,31.03,529200.0,19.4784,19.907,19.4592,19.8494,529200.0
2008-11-18 15:30:00,31.01,31.32,30.74,31.3,1546300.0,19.8366,20.0349,19.6639,20.0221,1546300.0
2008-11-19 09:30:00,31.35,31.6,30.61,30.96,475200.0,20.0541,20.214,19.5807,19.8046,475200.0
2008-11-19 10:00:00,30.96,31.5,30.9,31.4,534700.0,19.8046,20.15,19.7662,20.0861,534700.0
2008-11-19 10:30:00,31.4,31.41,30.58,30.62,365200.0,20.0861,20.0925,19.5615,19.5871,365200.0
2008-11-19 11:00:00,30.62,30.77,30.35,30.37,293800.0,19.5871,19.6831,19.4144,19.4272,293800.0
2008-11-19 11:30:00,30.38,30.46,30.01,30.21,373000.0,19.4336,19.4848,19.1969,19.3248,373000.0
2008-11-19 12:00:00,30.21,30.46,30.08,30.23,294800.0,19.3248,19.4848,19.2417,19.3376,294800.0
2008-11-19 12:30:00,30.23,30.44,30.17,30.29,132500.0,19.3376,19.472,19.2993,19.376,132500.0
2008-11-19 13:00:00,30.31,30.61,30.28,30.38,187100.0,19.3888,19.5807,19.3696,19.4336,187100.0
2008-11-19 13:30:00,30.38,30.61,30.21,30.56,199900.0,19.4336,19.5807,19.3248,19.5487,199900.0
2008-11-19 14:00:00,30.53,30.62,30.21,30.37,322600.0,19.5295,19.5871,19.3248,19.4272,322600.0
2008-11-19 14:30:00,30.36,30.62,30.11,30.51,420000.0,19.4208,19.5871,19.2609,19.5168,420000.0
2008-11-19 15:00:00,30.52,30.64,30.03,30.22,420700.0,19.5231,19.5999,19.2097,19.3312,420700.0
2008-11-19 15:30:00,30.22,30.37,29.68,29.74,1108700.0,19.3312,19.4272,18.9858,19.0242,1108700.0
2008-11-20 09:30:00,29.45,29.7,29.01,29.09,544300.0,18.8387,18.9986,18.5572,18.6084,544300.0
2008-11-20 10:00:00,29.08,29.86,28.98,29.85,570500.0,18.602,19.101,18.538,19.0946,570500.0
2008-11-20 10:30:00,29.82,30.23,29.48,30.21,604300.0,19.0754,19.3376,18.8579,19.3248,604300.0
2008-11-20 11:00:00,30.22,30.55,30.09,30.2,468300.0,19.3312,19.5423,19.2481,19.3184,468300.0
2008-11-20 11:30:00,30.19,30.27,29.99,30.11,249800.0,19.3121,19.3632,19.1841,19.2609,249800.0
2008-11-20 12:00:00,30.1,30.57,29.89,30.48,401000.0,19.2545,19.5551,19.1201,19.4976,401000.0
2008-11-20 12:30:00,30.48,30.88,30.33,30.42,461800.0,19.4976,19.7534,19.4016,19.4592,461800.0
2008-11-20 13:00:00,30.43,30.57,30.1,30.4,574700.0,19.4656,19.5551,19.2545,19.4464,574700.0
2008-11-20 13:30:00,30.39,30.58,30.21,30.56,508700.0,19.44,19.5615,19.3248,19.5487,508700.0
2008-11-20 14:00:00,30.56,30.61,30.09,30.22,462000.0,19.5487,19.5807,19.2481,19.3312,462000.0
2008-11-20 14:30:00,30.24,30.42,29.85,30.06,459900.0,19.344,19.4592,19.0946,19.2289,459900.0
2008-11-20 15:00:00,30.06,30.3,29.8,30.09,561400.0,19.2289,19.3824,19.0626,19.2481,561400.0
2008-11-20 15:30:00,30.08,30.26,28.68,29.04,1283400.0,19.2417,19.3568,18.3461,18.5764,1283400.0
2008-11-21 09:30:00,29.55,29.78,28.58,28.71,755200.0,18.9027,19.0498,18.2822,18.3653,755200.0
2008-11-21 10:00:00,28.71,29.12,28.46,28.46,558000.0,18.3653,18.6276,18.2054,18.2054,558000.0
2008-11-21 10:30:00,28.49,28.95,28.4,28.45,446300.0,18.2246,18.5188,18.167,18.199,446300.0
2008-11-21 11:00:00,28.45,28.64,28.0,28.5,438800.0,18.199,18.3205,17.9111,18.231,438800.0
2008-11-21 11:30:00,28.5,28.9,28.31,28.37,316500.0,18.231,18.4869,18.1094,18.1478,316500.0
2008-11-21 12:00:00,28.38,28.76,28.3,28.63,322200.0,18.1542,18.3973,18.103,18.3141,322200.0
2008-11-21 12:30:00,28.64,29.16,28.53,28.89,278600.0,18.3205,18.6532,18.2502,18.4805,278600.0
2008-11-21 13:00:00,28.91,28.94,28.61,28.7,275400.0,18.4933,18.5124,18.3014,18.3589,275400.0
2008-11-21 13:30:00,28.71,28.88,28.4,28.41,270200.0,18.3653,18.4741,18.167,18.1734,270200.0
2008-11-21 14:00:00,28.41,28.91,28.34,28.64,335700.0,18.1734,18.4933,18.1286,18.3205,335700.0
2008-11-21 14:30:00,28.65,28.74,28.18,28.5,374200.0,18.3269,18.3845,18.0263,18.231,374200.0
2008-11-21 15:00:00,28.49,28.92,28.37,28.81,1285000.0,18.2246,18.4997,18.1478,18.4293,1285000.0
2008-11-21 15:30:00,28.81,29.78,28.7,29.72,1186800.0,18.4293,19.0498,18.3589,19.0114,1186800.0
2008-11-24 09:30:00,30.26,30.3,29.45,30.2,491600.0,19.3568,19.3824,18.8387,19.3184,491600.0
2008-11-24 10:00:00,30.19,30.33,29.91,30.33,437100.0,19.3121,19.4016,19.1329,19.4016,437100.0
2008-11-24 10:30:00,30.33,30.46,29.93,30.04,431300.0,19.4016,19.4848,19.1457,19.2161,431300.0
2008-11-24 11:00:00,30.03,30.08,29.9,29.92,403800.0,19.2097,19.2417,19.1265,19.1393,403800.0
2008-11-24 11:30:00,29.92,30.25,29.91,30.18,279800.0,19.1393,19.3504,19.1329,19.3057,279800.0
2008-11-24 12:00:00,30.19,30.29,29.66,29.7,253100.0,19.3121,19.376,18.973,18.9986,253100.0
2008-11-24 12:30:00,29.69,30.21,29.66,30.14,206600.0,18.9922,19.3248,18.973,19.2801,206600.0
2008-11-24 13:00:00,30.16,30.35,30.06,30.31,232100.0,19.2929,19.4144,19.2289,19.3888,232100.0
2008-11-24 13:30:00,30.31,30.45,30.08,30.45,219200.0,19.3888,19.4784,19.2417,19.4784,219200.0
2008-11-24 14:00:00,30.43,30.43,30.01,30.31,284300.0,19.4656,19.4656,19.1969,19.3888,284300.0
2008-11-24 14:30:00,30.31,30.48,30.19,30.34,281700.0,19.3888,19.4976,19.3121,19.408,281700.0
2008-11-24 15:00:00,30.33,30.62,30.22,30.55,438700.0,19.4016,19.5871,19.3312,19.5423,438700.0
2008-11-24 15:30:00,30.54,30.84,30.12,30.28,1121700.0,19.5359,19.7278,19.2673,19.3696,1121700.0
2008-11-25 09:30:00,30.96,31.47,30.43,30.49,564100.0,19.8046,20.1308,19.4656,19.504,564100.0
2008-11-25 10:00:00,30.5,30.71,30.18,30.31,451500.0,19.5104,19.6447,19.3057,19.3888,451500.0
2008-11-25 10:30:00,30.29,30.34,29.5,29.53,515900.0,19.376,19.408,18.8707,18.8899,515900.0
2008-11-25 11:00:00,29.54,29.6,29.02,29.55,485600.0,18.8963,18.9346,18.5636,18.9027,485600.0
2008-11-25 11:30:00,29.56,29.81,29.51,29.58,310300.0,18.9091,19.069,18.8771,18.9218,310300.0
2008-11-25 12:00:00,29.58,29.61,29.15,29.24,285200.0,18.9218,18.941,18.6468,18.7044,285200.0
2008-11-25 12:30:00,29.22,29.29,28.71,28.73,647300.0,18.6916,18.7363,18.3653,18.3781,647300.0
2008-11-25 13:00:00,28.73,28.97,28.7,28.92,285900.0,18.3781,18.5316,18.3589,18.4997,285900.0
2008-11-25 13:30:00,28.93,29.18,28.92,28.97,366200.0,18.5061,18.666,18.4997,18.5316,366200.0
2008-11-25 14:00:00,28.98,29.14,28.8,29.0,330600.0,18.538,18.6404,18.4229,18.5508,330600.0
2008-11-25 14:30:00,29.0,29.42,28.96,29.37,350300.0,18.5508,18.8195,18.5252,18.7875,350300.0
2008-11-25 15:00:00,29.37,29.78,29.33,29.62,576700.0,18.7875,19.0498,18.7619,18.9474,576700.0
2008-11-25 15:30:00,29.62,30.04,29.54,29.92,966800.0,18.9474,19.2161,18.8963,19.1393,966800.0
2008-11-26 09:30:00,28.99,29.5,28.36,28.55,492100.0,18.7209,19.0503,18.3141,18.4368,492100.0
2008-11-26 10:00:00,28.56,28.66,28.24,28.37,522700.0,18.4432,18.5078,18.2366,18.3205,522700.0
2008-11-26 10:30:00,28.36,28.45,27.89,27.96,667300.0,18.3141,18.3722,18.0106,18.0558,667300.0
2008-11-26 11:00:00,27.95,28.0,27.61,27.86,776900.0,18.0493,18.0816,17.8298,17.9912,776900.0
2008-11-26 11:30:00,27.85,28.06,27.73,27.76,547200.0,17.9847,18.1204,17.9072,17.9266,547200.0
2008-11-26 12:00:00,27.77,27.9,27.71,27.86,314200.0,17.9331,18.017,17.8943,17.9912,314200.0
2008-11-26 12:30:00,27.86,28.11,27.78,28.01,342700.0,17.9912,18.1526,17.9395,18.0881,342700.0
2008-11-26 13:00:00,28.0,28.06,27.7,27.93,271500.0,18.0816,18.1204,17.8879,18.0364,271500.0
2008-11-26 13:30:00,27.93,27.95,27.73,27.74,247300.0,18.0364,18.0493,17.9072,17.9137,247300.0
2008-11-26 14:00:00,27.75,28.02,27.65,27.94,239400.0,17.9202,18.0945,17.8556,18.0429,239400.0
2008-11-26 14:30:00,27.94,28.3,27.94,28.29,533000.0,18.0429,18.2753,18.0429,18.2689,533000.0
2008-11-26 15:00:00,28.3,28.56,28.21,28.28,1106300.0,18.2753,18.4432,18.2172,18.2624,1106300.0
2008-11-26 15:30:00,28.28,28.4,28.12,28.33,907600.0,18.2624,18.3399,18.1591,18.2947,907600.0
2008-11-28 09:30:00,28.29,29.13,28.29,28.68,269100.0,18.2689,18.8113,18.2689,18.5207,269100.0
2008-11-28 10:00:00,28.7,28.78,28.55,28.68,168700.0,18.5336,18.5853,18.4368,18.5207,168700.0
2008-11-28 10:30:00,28.67,28.82,28.65,28.81,201700.0,18.5143,18.6111,18.5014,18.6047,201700.0
2008-11-28 11:00:00,28.8,28.92,28.71,28.91,129400.0,18.5982,18.6757,18.5401,18.6693,129400.0
2008-11-28 11:30:00,28.91,28.94,28.75,28.88,110200.0,18.6693,18.6886,18.5659,18.6499,110200.0
2008-11-28 12:00:00,28.9,29.14,28.87,29.14,154300.0,18.6628,18.8178,18.6434,18.8178,154300.0
2008-11-28 12:30:00,29.11,29.29,28.35,29.13,593500.0,18.7984,18.9147,18.3076,18.8113,593500.0
2008-11-28 13:00:00,29.2,29.2,29.11,29.2,267600.0,18.8565,18.8565,18.7984,18.8565,267600.0
2008-11-28 13:30:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 14:00:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 14:30:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 15:00:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 15:30:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-12-01 09:30:00,29.01,29.01,28.31,28.4,469100.0,18.7338,18.7338,18.2818,18.3399,469100.0
2008-12-01 10:00:00,28.41,28.52,27.99,28.0,421600.0,18.3464,18.4174,18.0751,18.0816,421600.0
2008-12-01 10:30:00,28.0,28.41,27.87,28.37,284100.0,18.0816,18.3464,17.9977,18.3205,284100.0
2008-12-01 11:00:00,28.37,28.58,28.25,28.47,517100.0,18.3205,18.4562,18.243,18.3851,517100.0
2008-12-01 11:30:00,28.45,28.73,28.44,28.48,254200.0,18.3722,18.553,18.3657,18.3916,254200.0
2008-12-01 12:00:00,28.47,28.66,28.38,28.56,215900.0,18.3851,18.5078,18.327,18.4432,215900.0
2008-12-01 12:30:00,28.56,28.58,28.23,28.25,210800.0,18.4432,18.4562,18.2301,18.243,210800.0
2008-12-01 13:00:00,28.24,28.48,28.24,28.37,124800.0,18.2366,18.3916,18.2366,18.3205,124800.0
2008-12-01 13:30:00,28.36,28.5,28.16,28.32,272000.0,18.3141,18.4045,18.1849,18.2883,272000.0
2008-12-01 14:00:00,28.33,28.35,28.03,28.21,326800.0,18.2947,18.3076,18.101,18.2172,326800.0
2008-12-01 14:30:00,28.21,28.37,28.1,28.18,219900.0,18.2172,18.3205,18.1462,18.1978,219900.0
2008-12-01 15:00:00,28.17,28.23,27.86,27.94,359300.0,18.1914,18.2301,17.9912,18.0429,359300.0
2008-12-01 15:30:00,27.94,28.04,27.48,27.56,991200.0,18.0429,18.1074,17.7458,17.7975,991200.0
2008-12-02 09:30:00,28.4,28.48,27.8,28.1,303100.0,18.3399,18.3916,17.9525,18.1462,303100.0
2008-12-02 10:00:00,28.1,28.44,28.04,28.2,257700.0,18.1462,18.3657,18.1074,18.2108,257700.0
2008-12-02 10:30:00,28.21,28.49,28.17,28.43,216300.0,18.2172,18.398,18.1914,18.3593,216300.0
2008-12-02 11:00:00,28.44,28.57,28.25,28.56,217100.0,18.3657,18.4497,18.243,18.4432,217100.0
2008-12-02 11:30:00,28.57,28.65,28.34,28.55,299300.0,18.4497,18.5014,18.3012,18.4368,299300.0
2008-12-02 12:00:00,28.53,28.65,28.53,28.56,147600.0,18.4239,18.5014,18.4239,18.4432,147600.0
2008-12-02 12:30:00,28.57,28.61,28.42,28.47,122600.0,18.4497,18.4755,18.3528,18.3851,122600.0
2008-12-02 13:00:00,28.46,28.48,28.32,28.35,119400.0,18.3787,18.3916,18.2883,18.3076,119400.0
2008-12-02 13:30:00,28.34,28.36,28.04,28.1,199500.0,18.3012,18.3141,18.1074,18.1462,199500.0
2008-12-02 14:00:00,28.11,28.13,27.66,27.77,342600.0,18.1526,18.1656,17.862,17.9331,342600.0
2008-12-02 14:30:00,27.75,27.95,27.73,27.94,277900.0,17.9202,18.0493,17.9072,18.0429,277900.0
2008-12-02 15:00:00,27.94,28.34,27.66,28.3,606600.0,18.0429,18.3012,17.862,18.2753,606600.0
2008-12-02 15:30:00,28.3,28.43,27.87,28.39,868700.0,18.2753,18.3593,17.9977,18.3335,868700.0
2008-12-03 09:30:00,28.16,28.5,28.02,28.32,424500.0,18.1849,18.4045,18.0945,18.2883,424500.0
2008-12-03 10:00:00,28.31,28.7,28.21,28.7,409600.0,18.2818,18.5336,18.2172,18.5336,409600.0
2008-12-03 10:30:00,28.7,29.09,28.66,29.07,456500.0,18.5336,18.7855,18.5078,18.7726,456500.0
2008-12-03 11:00:00,29.07,29.69,29.06,29.55,403500.0,18.7726,19.173,18.7661,19.0826,403500.0
2008-12-03 11:30:00,29.55,29.7,29.4,29.66,369300.0,19.0826,19.1794,18.9857,19.1536,369300.0
2008-12-03 12:00:00,29.67,29.69,29.39,29.53,306200.0,19.16,19.173,18.9792,19.0696,306200.0
2008-12-03 12:30:00,29.52,29.75,29.45,29.58,345800.0,19.0632,19.2117,19.018,19.1019,345800.0
2008-12-03 13:00:00,29.59,29.65,29.13,29.2,303300.0,19.1084,19.1471,18.8113,18.8565,303300.0
2008-12-03 13:30:00,29.19,29.32,28.97,29.08,475600.0,18.8501,18.934,18.708,18.779,475600.0
2008-12-03 14:00:00,29.08,29.38,28.95,29.36,508400.0,18.779,18.9728,18.6951,18.9599,508400.0
2008-12-03 14:30:00,29.37,29.68,29.36,29.36,612900.0,18.9663,19.1665,18.9599,18.9599,612900.0
2008-12-03 15:00:00,29.36,29.58,29.21,29.45,778600.0,18.9599,19.1019,18.863,19.018,778600.0
2008-12-03 15:30:00,29.45,29.94,29.29,29.65,1451100.0,19.018,19.3344,18.9147,19.1471,1451100.0
2008-12-04 09:30:00,29.24,29.93,29.24,29.76,304200.0,18.8824,19.3279,18.8824,19.2182,304200.0
2008-12-04 10:00:00,29.77,29.99,29.72,29.82,263200.0,19.2246,19.3667,19.1923,19.2569,263200.0
2008-12-04 10:30:00,29.82,30.15,29.8,30.09,244100.0,19.2569,19.47,19.244,19.4313,244100.0
2008-12-04 11:00:00,30.11,30.14,29.9,30.03,220700.0,19.4442,19.4636,19.3086,19.3925,220700.0
2008-12-04 11:30:00,30.03,30.11,29.88,30.0,263900.0,19.3925,19.4442,19.2957,19.3732,263900.0
2008-12-04 12:00:00,30.0,30.0,29.76,29.78,345200.0,19.3732,19.3732,19.2182,19.2311,345200.0
2008-12-04 12:30:00,29.8,29.99,29.75,29.89,184800.0,19.244,19.3667,19.2117,19.3021,184800.0
2008-12-04 13:00:00,29.89,29.9,29.7,29.78,194700.0,19.3021,19.3086,19.1794,19.2311,194700.0
2008-12-04 13:30:00,29.78,30.04,29.76,29.94,217000.0,19.2311,19.399,19.2182,19.3344,217000.0
2008-12-04 14:00:00,29.94,30.18,29.92,30.1,292200.0,19.3344,19.4894,19.3215,19.4377,292200.0
2008-12-04 14:30:00,30.09,30.24,29.89,29.89,323400.0,19.4313,19.5281,19.3021,19.3021,323400.0
2008-12-04 15:00:00,29.89,29.93,29.07,29.11,529100.0,19.3021,19.3279,18.7726,18.7984,529100.0
2008-12-04 15:30:00,29.11,29.63,28.99,29.33,1016900.0,18.7984,19.1342,18.7209,18.9405,1016900.0
2008-12-05 09:30:00,28.55,28.86,28.16,28.19,296600.0,18.4368,18.637,18.1849,18.2043,296600.0
2008-12-05 10:00:00,28.17,28.34,28.02,28.11,209400.0,18.1914,18.3012,18.0945,18.1526,209400.0
2008-12-05 10:30:00,28.12,28.46,28.08,28.31,293200.0,18.1591,18.3787,18.1333,18.2818,293200.0
2008-12-05 11:00:00,28.33,28.36,27.97,28.2,348200.0,18.2947,18.3141,18.0622,18.2108,348200.0
2008-12-05 11:30:00,28.2,28.71,28.13,28.71,274200.0,18.2108,18.5401,18.1656,18.5401,274200.0
2008-12-05 12:00:00,28.69,28.76,28.5,28.63,223000.0,18.5272,18.5724,18.4045,18.4884,223000.0
2008-12-05 12:30:00,28.6,28.6,28.2,28.33,150200.0,18.4691,18.4691,18.2108,18.2947,150200.0
2008-12-05 13:00:00,28.34,28.64,28.32,28.36,231100.0,18.3012,18.4949,18.2883,18.3141,231100.0
2008-12-05 13:30:00,28.36,28.89,28.36,28.73,282500.0,18.3141,18.6563,18.3141,18.553,282500.0
2008-12-05 14:00:00,28.74,28.84,28.54,28.7,300100.0,18.5595,18.6241,18.4303,18.5336,300100.0
2008-12-05 14:30:00,28.71,29.56,28.68,29.47,407800.0,18.5401,19.089,18.5207,19.0309,407800.0
2008-12-05 15:00:00,29.46,29.51,29.08,29.42,559700.0,19.0244,19.0567,18.779,18.9986,559700.0
2008-12-05 15:30:00,29.41,29.75,29.39,29.66,823900.0,18.9921,19.2117,18.9792,19.1536,823900.0
2008-12-08 09:30:00,30.0,30.68,29.82,30.08,273100.0,19.3732,19.8123,19.2569,19.4248,273100.0
2008-12-08 10:00:00,30.06,30.23,29.91,30.14,192900.0,19.4119,19.5217,19.315,19.4636,192900.0
2008-12-08 10:30:00,30.16,30.47,30.14,30.46,219400.0,19.4765,19.6767,19.4636,19.6702,219400.0
2008-12-08 11:00:00,30.46,30.54,30.1,30.13,189200.0,19.6702,19.7219,19.4377,19.4571,189200.0
2008-12-08 11:30:00,30.13,30.17,29.81,29.83,201200.0,19.4571,19.4829,19.2505,19.2634,201200.0
2008-12-08 12:00:00,29.84,29.95,29.72,29.77,158400.0,19.2698,19.3409,19.1923,19.2246,158400.0
2008-12-08 12:30:00,29.78,29.85,29.7,29.76,89300.0,19.2311,19.2763,19.1794,19.2182,89300.0
2008-12-08 13:00:00,29.78,29.98,29.75,29.86,126300.0,19.2311,19.3602,19.2117,19.2827,126300.0
2008-12-08 13:30:00,29.85,29.93,29.61,29.87,191500.0,19.2763,19.3279,19.1213,19.2892,191500.0
2008-12-08 14:00:00,29.88,30.16,29.83,30.1,142800.0,19.2957,19.4765,19.2634,19.4377,142800.0
2008-12-08 14:30:00,30.1,30.32,30.0,30.32,169200.0,19.4377,19.5798,19.3732,19.5798,169200.0
2008-12-08 15:00:00,30.32,30.41,30.21,30.35,277000.0,19.5798,19.6379,19.5088,19.5992,277000.0
2008-12-08 15:30:00,30.35,30.44,30.05,30.15,810300.0,19.5992,19.6573,19.4054,19.47,810300.0
2008-12-09 09:30:00,30.28,30.7,29.86,30.24,193900.0,19.554,19.8252,19.2827,19.5281,193900.0
2008-12-09 10:00:00,30.23,30.73,30.23,30.6,202400.0,19.5217,19.8446,19.5217,19.7606,202400.0
2008-12-09 10:30:00,30.6,30.79,30.55,30.74,277700.0,19.7606,19.8833,19.7283,19.851,277700.0
2008-12-09 11:00:00,30.73,30.8,30.49,30.56,226500.0,19.8446,19.8898,19.6896,19.7348,226500.0
2008-12-09 11:30:00,30.55,30.77,30.41,30.65,151800.0,19.7283,19.8704,19.6379,19.7929,151800.0
2008-12-09 12:00:00,30.66,30.9,30.52,30.53,171700.0,19.7994,19.9543,19.709,19.7154,171700.0
2008-12-09 12:30:00,30.53,30.79,30.38,30.4,250500.0,19.7154,19.8833,19.6185,19.6315,250500.0
2008-12-09 13:00:00,30.43,30.58,30.18,30.24,185200.0,19.6508,19.7477,19.4894,19.5281,185200.0
2008-12-09 13:30:00,30.25,30.35,30.09,30.3,148800.0,19.5346,19.5992,19.4313,19.5669,148800.0
2008-12-09 14:00:00,30.3,30.33,30.04,30.09,152400.0,19.5669,19.5863,19.399,19.4313,152400.0
2008-12-09 14:30:00,30.11,30.29,30.03,30.15,239600.0,19.4442,19.5604,19.3925,19.47,239600.0
2008-12-09 15:00:00,30.16,30.3,29.93,30.01,477600.0,19.4765,19.5669,19.3279,19.3796,477600.0
2008-12-09 15:30:00,30.01,30.36,29.9,30.09,507500.0,19.3796,19.6056,19.3086,19.4313,507500.0
2008-12-10 09:30:00,30.36,30.38,29.54,29.85,421800.0,19.6056,19.6185,19.0761,19.2763,421800.0
2008-12-10 10:00:00,29.87,29.91,29.63,29.66,268200.0,19.2892,19.315,19.1342,19.1536,268200.0
2008-12-10 10:30:00,29.66,29.75,29.3,29.35,371600.0,19.1536,19.2117,18.9211,18.9534,371600.0
2008-12-10 11:00:00,29.36,30.11,29.27,30.01,471800.0,18.9599,19.4442,18.9017,19.3796,471800.0
2008-12-10 11:30:00,30.01,30.45,29.97,30.31,422700.0,19.3796,19.6637,19.3538,19.5733,422700.0
2008-12-10 12:00:00,30.33,30.62,30.24,30.45,328800.0,19.5863,19.7735,19.5281,19.6637,328800.0
2008-12-10 12:30:00,30.45,30.51,30.25,30.34,215900.0,19.6637,19.7025,19.5346,19.5927,215900.0
2008-12-10 13:00:00,30.35,30.62,30.31,30.33,313600.0,19.5992,19.7735,19.5733,19.5863,313600.0
2008-12-10 13:30:00,30.33,30.33,29.95,30.05,438600.0,19.5863,19.5863,19.3409,19.4054,438600.0
2008-12-10 14:00:00,30.05,30.2,30.01,30.14,338300.0,19.4054,19.5023,19.3796,19.4636,338300.0
2008-12-10 14:30:00,30.13,30.3,30.03,30.19,443100.0,19.4571,19.5669,19.3925,19.4958,443100.0
2008-12-10 15:00:00,30.19,30.39,30.1,30.36,353500.0,19.4958,19.625,19.4377,19.6056,353500.0
2008-12-10 15:30:00,30.38,30.38,30.05,30.23,438300.0,19.6185,19.6185,19.4054,19.5217,438300.0
2008-12-11 09:30:00,30.03,30.33,29.61,29.99,220000.0,19.3925,19.5863,19.1213,19.3667,220000.0
2008-12-11 10:00:00,30.0,30.38,29.87,30.28,154100.0,19.3732,19.6185,19.2892,19.554,154100.0
2008-12-11 10:30:00,30.26,30.35,30.17,30.25,148000.0,19.5411,19.5992,19.4829,19.5346,148000.0
2008-12-11 11:00:00,30.26,30.43,30.2,30.27,136300.0,19.5411,19.6508,19.5023,19.5475,136300.0
2008-12-11 11:30:00,30.25,30.39,30.21,30.37,148900.0,19.5346,19.625,19.5088,19.6121,148900.0
2008-12-11 12:00:00,30.39,30.45,30.24,30.28,103500.0,19.625,19.6637,19.5281,19.554,103500.0
2008-12-11 12:30:00,30.28,30.42,30.21,30.4,91900.0,19.554,19.6444,19.5088,19.6315,91900.0
2008-12-11 13:00:00,30.37,30.39,30.09,30.14,88300.0,19.6121,19.625,19.4313,19.4636,88300.0
2008-12-11 13:30:00,30.15,30.2,29.95,30.0,114800.0,19.47,19.5023,19.3409,19.3732,114800.0
2008-12-11 14:00:00,29.99,30.05,29.8,29.92,143900.0,19.3667,19.4054,19.244,19.3215,143900.0
2008-12-11 14:30:00,29.92,30.04,29.49,29.55,206700.0,19.3215,19.399,19.0438,19.0826,206700.0
2008-12-11 15:00:00,29.53,29.64,29.34,29.61,361000.0,19.0696,19.1407,18.9469,19.1213,361000.0
2008-12-11 15:30:00,29.61,29.65,29.33,29.42,939900.0,19.1213,19.1471,18.9405,18.9986,939900.0
2008-12-12 09:30:00,28.94,29.21,28.57,29.03,192400.0,18.6886,18.863,18.4497,18.7468,192400.0
2008-12-12 10:00:00,29.04,29.33,28.74,29.17,205900.0,18.7532,18.9405,18.5595,18.8372,205900.0
2008-12-12 10:30:00,29.16,29.26,28.78,29.26,138700.0,18.8307,18.8953,18.5853,18.8953,138700.0
2008-12-12 11:00:00,29.27,29.44,29.19,29.26,113700.0,18.9017,19.0115,18.8501,18.8953,113700.0
2008-12-12 11:30:00,29.26,29.36,29.02,29.05,98400.0,18.8953,18.9599,18.7403,18.7597,98400.0
2008-12-12 12:00:00,29.06,29.28,29.06,29.28,102600.0,18.7661,18.9082,18.7661,18.9082,102600.0
2008-12-12 12:30:00,29.29,29.71,29.25,29.69,173100.0,18.9147,19.1859,18.8888,19.173,173100.0
2008-12-12 13:00:00,29.68,29.76,29.49,29.59,305400.0,19.1665,19.2182,19.0438,19.1084,305400.0
2008-12-12 13:30:00,29.61,29.63,29.4,29.54,181300.0,19.1213,19.1342,18.9857,19.0761,181300.0
2008-12-12 14:00:00,29.53,29.73,29.4,29.53,158700.0,19.0696,19.1988,18.9857,19.0696,158700.0
2008-12-12 14:30:00,29.5,29.89,29.32,29.77,251200.0,19.0503,19.3021,18.934,19.2246,251200.0
2008-12-12 15:00:00,29.78,29.98,29.44,29.68,365800.0,19.2311,19.3602,19.0115,19.1665,365800.0
2008-12-12 15:30:00,29.68,29.91,29.56,29.87,541400.0,19.1665,19.315,19.089,19.2892,541400.0
2008-12-15 09:30:00,31.01,31.01,30.2,30.4,286900.0,20.0254,20.0254,19.5023,19.6315,286900.0
2008-12-15 10:00:00,30.38,30.42,30.01,30.08,195700.0,19.6185,19.6444,19.3796,19.4248,195700.0
2008-12-15 10:30:00,30.08,30.29,30.05,30.12,156900.0,19.4248,19.5604,19.4054,19.4506,156900.0
2008-12-15 11:00:00,30.12,30.13,29.92,30.01,254700.0,19.4506,19.4571,19.3215,19.3796,254700.0
2008-12-15 11:30:00,30.0,30.3,29.91,30.16,101300.0,19.3732,19.5669,19.315,19.4765,101300.0
2008-12-15 12:00:00,30.16,30.3,30.06,30.26,109400.0,19.4765,19.5669,19.4119,19.5411,109400.0
2008-12-15 12:30:00,30.26,30.29,29.95,29.99,100400.0,19.5411,19.5604,19.3409,19.3667,100400.0
2008-12-15 13:00:00,29.97,30.03,29.7,30.02,149900.0,19.3538,19.3925,19.1794,19.3861,149900.0
2008-12-15 13:30:00,30.0,30.22,29.99,30.2,122700.0,19.3732,19.5152,19.3667,19.5023,122700.0
2008-12-15 14:00:00,30.2,30.34,30.06,30.06,145400.0,19.5023,19.5927,19.4119,19.4119,145400.0
2008-12-15 14:30:00,30.06,30.21,30.0,30.06,107700.0,19.4119,19.5088,19.3732,19.4119,107700.0
2008-12-15 15:00:00,30.05,30.14,29.82,29.91,255000.0,19.4054,19.4636,19.2569,19.315,255000.0
2008-12-15 15:30:00,29.91,30.37,29.83,30.19,497500.0,19.315,19.6121,19.2634,19.4958,497500.0
2008-12-16 09:30:00,30.43,30.89,29.98,30.67,299100.0,19.6508,19.9479,19.3602,19.8058,299100.0
2008-12-16 10:00:00,30.67,30.75,30.57,30.65,193900.0,19.8058,19.8575,19.7412,19.7929,193900.0
2008-12-16 10:30:00,30.65,30.77,30.59,30.74,166700.0,19.7929,19.8704,19.7542,19.851,166700.0
2008-12-16 11:00:00,30.73,30.85,30.72,30.84,174900.0,19.8446,19.9221,19.8381,19.9156,174900.0
2008-12-16 11:30:00,30.85,30.9,30.72,30.83,115400.0,19.9221,19.9543,19.8381,19.9091,115400.0
2008-12-16 12:00:00,30.83,30.91,30.77,30.88,115400.0,19.9091,19.9608,19.8704,19.9414,115400.0
2008-12-16 12:30:00,30.89,31.0,30.86,30.97,155300.0,19.9479,20.0189,19.9285,19.9995,155300.0
2008-12-16 13:00:00,30.98,31.14,30.94,31.08,217000.0,20.006,20.1093,19.9802,20.0706,217000.0
2008-12-16 13:30:00,31.07,31.09,30.89,30.98,179900.0,20.0641,20.077,19.9479,20.006,179900.0
2008-12-16 14:00:00,30.99,31.2,30.84,31.2,341400.0,20.0125,20.1481,19.9156,20.1481,341400.0
2008-12-16 14:30:00,31.22,31.5,31.08,31.43,592200.0,20.161,20.3418,20.0706,20.2966,592200.0
2008-12-16 15:00:00,31.44,32.09,31.15,31.59,840500.0,20.3031,20.7228,20.1158,20.3999,840500.0
2008-12-16 15:30:00,31.59,31.77,31.47,31.7,751400.0,20.3999,20.5162,20.3224,20.471,751400.0
2008-12-17 09:30:00,31.44,31.72,30.94,31.21,232100.0,20.3031,20.4839,19.9802,20.1545,232100.0
2008-12-17 10:00:00,31.21,31.44,30.81,30.91,335700.0,20.1545,20.3031,19.8962,19.9608,335700.0
2008-12-17 10:30:00,30.93,31.25,30.92,31.09,356300.0,19.9737,20.1804,19.9673,20.077,356300.0
2008-12-17 11:00:00,31.1,31.24,31.06,31.18,164000.0,20.0835,20.1739,20.0577,20.1352,164000.0
2008-12-17 11:30:00,31.18,31.42,31.1,31.36,108900.0,20.1352,20.2901,20.0835,20.2514,108900.0
2008-12-17 12:00:00,31.36,31.69,31.28,31.63,174700.0,20.2514,20.4645,20.1997,20.4258,174700.0
2008-12-17 12:30:00,31.6,31.61,31.25,31.32,154900.0,20.4064,20.4128,20.1804,20.2256,154900.0
2008-12-17 13:00:00,31.32,31.65,31.27,31.54,153900.0,20.2256,20.4387,20.1933,20.3676,153900.0
2008-12-17 13:30:00,31.52,31.83,31.5,31.51,212300.0,20.3547,20.5549,20.3418,20.3483,212300.0
2008-12-17 14:00:00,31.52,31.72,31.42,31.43,166100.0,20.3547,20.4839,20.2901,20.2966,166100.0
2008-12-17 14:30:00,31.44,31.59,31.29,31.57,266200.0,20.3031,20.3999,20.2062,20.387,266200.0
2008-12-17 15:00:00,31.58,31.79,31.53,31.61,451600.0,20.3935,20.5291,20.3612,20.4128,451600.0
2008-12-17 15:30:00,31.61,31.89,31.42,31.42,581000.0,20.4128,20.5937,20.2901,20.2901,581000.0
2008-12-18 09:30:00,31.61,31.75,31.44,31.56,164100.0,20.4128,20.5033,20.3031,20.3806,164100.0
2008-12-18 10:00:00,31.58,31.94,31.58,31.9,271100.0,20.3935,20.6259,20.3935,20.6001,271100.0
2008-12-18 10:30:00,31.9,32.19,31.9,32.1,182500.0,20.6001,20.7874,20.6001,20.7293,182500.0
2008-12-18 11:00:00,32.09,32.18,31.84,31.91,143500.0,20.7228,20.7809,20.5614,20.6066,143500.0
2008-12-18 11:30:00,31.92,31.96,31.78,31.94,125400.0,20.613,20.6389,20.5226,20.6259,125400.0
2008-12-18 12:00:00,31.93,32.0,31.74,31.76,107600.0,20.6195,20.6647,20.4968,20.5097,107600.0
2008-12-18 12:30:00,31.77,31.99,31.75,31.99,90700.0,20.5162,20.6582,20.5033,20.6582,90700.0
2008-12-18 13:00:00,31.99,32.01,31.89,31.9,110600.0,20.6582,20.6712,20.5937,20.6001,110600.0
2008-12-18 13:30:00,31.89,32.0,31.57,31.63,185100.0,20.5937,20.6647,20.387,20.4258,185100.0
2008-12-18 14:00:00,31.63,31.69,31.25,31.35,220000.0,20.4258,20.4645,20.1804,20.2449,220000.0
2008-12-18 14:30:00,31.35,31.61,31.21,31.43,225700.0,20.2449,20.4128,20.1545,20.2966,225700.0
2008-12-18 15:00:00,31.45,31.46,30.83,30.91,252200.0,20.3095,20.316,19.9091,19.9608,252200.0
2008-12-18 15:30:00,30.9,31.33,30.83,31.2,553700.0,19.9543,20.232,19.9091,20.1481,553700.0
2008-12-19 09:30:00,32.73,32.73,31.21,31.39,1212400.0,21.1361,21.1361,20.1545,20.2708,1212400.0
2008-12-19 10:00:00,31.39,31.8,31.38,31.78,181800.0,20.2708,20.5355,20.2643,20.5226,181800.0
2008-12-19 10:30:00,31.8,31.98,31.69,31.78,246900.0,20.5355,20.6518,20.4645,20.5226,246900.0
2008-12-19 11:00:00,31.78,31.94,31.75,31.81,179500.0,20.5226,20.6259,20.5033,20.542,179500.0
2008-12-19 11:30:00,31.81,31.96,31.55,31.58,139600.0,20.542,20.6389,20.3741,20.3935,139600.0
2008-12-19 12:00:00,31.57,31.63,31.38,31.54,164100.0,20.387,20.4258,20.2643,20.3676,164100.0
2008-12-19 12:30:00,31.54,31.6,31.39,31.42,102800.0,20.3676,20.4064,20.2708,20.2901,102800.0
2008-12-19 13:00:00,31.39,31.56,31.35,31.53,180200.0,20.2708,20.3806,20.2449,20.3612,180200.0
2008-12-19 13:30:00,31.52,31.59,31.35,31.38,135900.0,20.3547,20.3999,20.2449,20.2643,135900.0
2008-12-19 14:00:00,31.37,31.43,31.21,31.26,163900.0,20.2579,20.2966,20.1545,20.1868,163900.0
2008-12-19 14:30:00,31.25,31.5,31.23,31.32,123700.0,20.1804,20.3418,20.1674,20.2256,123700.0
2008-12-19 15:00:00,31.32,31.4,31.14,31.31,246700.0,20.2256,20.2772,20.1093,20.2191,246700.0
2008-12-19 15:30:00,31.3,31.32,31.11,31.22,480500.0,20.2127,20.2256,20.09,20.161,480500.0
2008-12-22 09:30:00,31.25,31.54,30.93,31.23,128300.0,20.1804,20.3676,19.9737,20.1674,128300.0
2008-12-22 10:00:00,31.26,31.33,31.07,31.29,118600.0,20.1868,20.232,20.0641,20.2062,118600.0
2008-12-22 10:30:00,31.29,31.41,31.22,31.35,94300.0,20.2062,20.2837,20.161,20.2449,94300.0
2008-12-22 11:00:00,31.36,31.36,30.99,30.99,74000.0,20.2514,20.2514,20.0125,20.0125,74000.0
2008-12-22 11:30:00,31.0,31.04,30.87,31.01,98100.0,20.0189,20.0448,19.935,20.0254,98100.0
2008-12-22 12:00:00,31.02,31.28,30.92,31.21,106600.0,20.0318,20.1997,19.9673,20.1545,106600.0
2008-12-22 12:30:00,31.2,31.29,31.14,31.25,75900.0,20.1481,20.2062,20.1093,20.1804,75900.0
2008-12-22 13:00:00,31.24,31.33,31.14,31.29,103100.0,20.1739,20.232,20.1093,20.2062,103100.0
2008-12-22 13:30:00,31.3,31.32,31.17,31.26,143800.0,20.2127,20.2256,20.1287,20.1868,143800.0
2008-12-22 14:00:00,31.24,31.37,31.03,31.12,128600.0,20.1739,20.2579,20.0383,20.0964,128600.0
2008-12-22 14:30:00,31.11,31.34,31.06,31.08,198800.0,20.09,20.2385,20.0577,20.0706,198800.0
2008-12-22 15:00:00,31.08,31.16,30.83,30.89,211600.0,20.0706,20.1222,19.9091,19.9479,211600.0
2008-12-22 15:30:00,30.89,31.51,30.88,31.45,471700.0,19.9479,20.3483,19.9414,20.3095,471700.0
2008-12-23 09:30:00,31.69,31.98,31.55,31.7,190900.0,20.4645,20.6518,20.3741,20.471,190900.0
2008-12-23 10:00:00,31.68,31.8,31.2,31.27,269700.0,20.458,20.5355,20.1481,20.1933,269700.0
2008-12-23 10:30:00,31.28,31.42,31.22,31.23,171400.0,20.1997,20.2901,20.161,20.1674,171400.0
2008-12-23 11:00:00,31.21,31.32,30.91,31.01,165700.0,20.1545,20.2256,19.9608,20.0254,165700.0
2008-12-23 11:30:00,31.01,31.18,30.95,30.96,95400.0,20.0254,20.1352,19.9866,19.9931,95400.0
2008-12-23 12:00:00,30.95,30.99,30.75,30.77,131000.0,19.9866,20.0125,19.8575,19.8704,131000.0
2008-12-23 12:30:00,30.77,30.79,30.57,30.76,228100.0,19.8704,19.8833,19.7412,19.8639,228100.0
2008-12-23 13:00:00,30.76,30.8,30.47,30.54,203100.0,19.8639,19.8898,19.6767,19.7219,203100.0
2008-12-23 13:30:00,30.55,30.71,30.46,30.69,118700.0,19.7283,19.8316,19.6702,19.8187,118700.0
2008-12-23 14:00:00,30.69,30.84,30.63,30.83,99600.0,19.8187,19.9156,19.78,19.9091,99600.0
2008-12-23 14:30:00,30.83,30.85,30.59,30.71,120800.0,19.9091,19.9221,19.7542,19.8316,120800.0
2008-12-23 15:00:00,30.7,30.96,30.56,30.84,212400.0,19.8252,19.9931,19.7348,19.9156,212400.0
2008-12-23 15:30:00,30.84,30.91,30.69,30.72,297400.0,19.9156,19.9608,19.8187,19.8381,297400.0
2008-12-24 09:30:00,30.7,30.99,30.59,30.64,107400.0,19.8252,20.0125,19.7542,19.7864,107400.0
2008-12-24 10:00:00,30.63,30.86,30.61,30.86,58300.0,19.78,19.9285,19.7671,19.9285,58300.0
2008-12-24 10:30:00,30.86,31.14,30.86,31.14,70300.0,19.9285,20.1093,19.9285,20.1093,70300.0
2008-12-24 11:00:00,31.13,31.13,30.9,30.92,50100.0,20.1029,20.1029,19.9543,19.9673,50100.0
2008-12-24 11:30:00,30.92,31.03,30.88,30.91,108800.0,19.9673,20.0383,19.9414,19.9608,108800.0
2008-12-24 12:00:00,30.91,31.0,30.87,30.92,69500.0,19.9608,20.0189,19.935,19.9673,69500.0
2008-12-24 12:30:00,30.9,30.96,30.83,30.85,89900.0,19.9543,19.9931,19.9091,19.9221,89900.0
2008-12-26 09:30:00,31.07,31.38,30.97,31.01,50700.0,20.0641,20.2643,19.9995,20.0254,50700.0
2008-12-26 10:00:00,31.0,31.02,30.79,30.84,51200.0,20.0189,20.0318,19.8833,19.9156,51200.0
2008-12-26 10:30:00,30.83,30.87,30.75,30.78,44200.0,19.9091,19.935,19.8575,19.8769,44200.0
2008-12-26 11:00:00,30.79,30.93,30.76,30.93,48800.0,19.8833,19.9737,19.8639,19.9737,48800.0
2008-12-26 11:30:00,30.91,30.98,30.89,30.95,36500.0,19.9608,20.006,19.9479,19.9866,36500.0
2008-12-26 12:00:00,30.96,31.03,30.86,30.86,60600.0,19.9931,20.0383,19.9285,19.9285,60600.0
2008-12-26 12:30:00,30.87,30.88,30.7,30.7,45200.0,19.935,19.9414,19.8252,19.8252,45200.0
2008-12-26 13:00:00,30.71,30.76,30.68,30.72,35700.0,19.8316,19.8639,19.8123,19.8381,35700.0
2008-12-26 13:30:00,30.73,30.8,30.69,30.72,79100.0,19.8446,19.8898,19.8187,19.8381,79100.0
2008-12-26 14:00:00,30.73,30.8,30.72,30.79,34300.0,19.8446,19.8898,19.8381,19.8833,34300.0
2008-12-26 14:30:00,30.77,30.88,30.77,30.87,49100.0,19.8704,19.9414,19.8704,19.935,49100.0
2008-12-26 15:00:00,30.88,30.99,30.83,30.97,64700.0,19.9414,20.0125,19.9091,19.9995,64700.0
2008-12-26 15:30:00,30.97,30.98,30.87,30.93,145600.0,19.9995,20.006,19.935,19.9737,145600.0
2008-12-29 09:30:00,31.0,31.0,30.59,30.81,87900.0,20.0189,20.0189,19.7542,19.8962,87900.0
2008-12-29 10:00:00,30.81,30.82,30.51,30.52,106600.0,19.8962,19.9027,19.7025,19.709,106600.0
2008-12-29 10:30:00,30.53,30.69,30.52,30.65,64900.0,19.7154,19.8187,19.709,19.7929,64900.0
2008-12-29 11:00:00,30.65,30.66,30.55,30.61,100100.0,19.7929,19.7994,19.7283,19.7671,100100.0
2008-12-29 11:30:00,30.62,30.63,30.53,30.58,71500.0,19.7735,19.78,19.7154,19.7477,71500.0
2008-12-29 12:00:00,30.58,30.67,30.54,30.63,83600.0,19.7477,19.8058,19.7219,19.78,83600.0
2008-12-29 12:30:00,30.63,30.67,30.58,30.58,85600.0,19.78,19.8058,19.7477,19.7477,85600.0
2008-12-29 13:00:00,30.58,30.62,30.53,30.55,73700.0,19.7477,19.7735,19.7154,19.7283,73700.0
2008-12-29 13:30:00,30.56,30.74,30.56,30.71,70900.0,19.7348,19.851,19.7348,19.8316,70900.0
2008-12-29 14:00:00,30.71,30.75,30.58,30.72,145100.0,19.8316,19.8575,19.7477,19.8381,145100.0
2008-12-29 14:30:00,30.71,30.8,30.64,30.76,89900.0,19.8316,19.8898,19.7864,19.8639,89900.0
2008-12-29 15:00:00,30.76,30.85,30.69,30.71,113100.0,19.8639,19.9221,19.8187,19.8316,113100.0
2008-12-29 15:30:00,30.71,30.83,30.59,30.8,256900.0,19.8316,19.9091,19.7542,19.8898,256900.0
2008-12-30 09:30:00,31.05,31.55,30.93,31.47,218500.0,20.0512,20.3741,19.9737,20.3224,218500.0
2008-12-30 10:00:00,31.44,31.63,31.43,31.62,247500.0,20.3031,20.4258,20.2966,20.4193,247500.0
2008-12-30 10:30:00,31.62,31.75,31.61,31.72,187300.0,20.4193,20.5033,20.4128,20.4839,187300.0
2008-12-30 11:00:00,31.71,32.04,31.71,32.01,198500.0,20.4774,20.6905,20.4774,20.6712,198500.0
2008-12-30 11:30:00,32.01,32.23,31.99,32.13,208000.0,20.6712,20.8132,20.6582,20.7486,208000.0
2008-12-30 12:00:00,32.14,32.21,32.06,32.19,188600.0,20.7551,20.8003,20.7034,20.7874,188600.0
2008-12-30 12:30:00,32.18,32.23,32.12,32.19,233500.0,20.7809,20.8132,20.7422,20.7874,233500.0
2008-12-30 13:00:00,32.18,32.32,32.18,32.27,182000.0,20.7809,20.8713,20.7809,20.8391,182000.0
2008-12-30 13:30:00,32.26,32.37,32.2,32.28,197000.0,20.8326,20.9036,20.7938,20.8455,197000.0
2008-12-30 14:00:00,32.27,32.35,32.24,32.33,302700.0,20.8391,20.8907,20.8197,20.8778,302700.0
2008-12-30 14:30:00,32.34,32.38,32.26,32.29,281400.0,20.8843,20.9101,20.8326,20.852,281400.0
2008-12-30 15:00:00,32.29,32.3,32.1,32.27,237100.0,20.852,20.8584,20.7293,20.8391,237100.0
2008-12-30 15:30:00,32.28,32.43,32.2,32.41,708400.0,20.8455,20.9424,20.7938,20.9295,708400.0
2008-12-31 09:30:00,32.04,32.9,32.04,32.82,310600.0,20.6905,21.2459,20.6905,21.1942,310600.0
2008-12-31 10:00:00,32.82,32.95,32.7,32.89,195500.0,21.1942,21.2782,21.1167,21.2394,195500.0
2008-12-31 10:30:00,32.9,32.92,32.5,32.5,233300.0,21.2459,21.2588,20.9876,20.9876,233300.0
2008-12-31 11:00:00,32.51,32.68,32.47,32.6,236200.0,20.994,21.1038,20.9682,21.0522,236200.0
2008-12-31 11:30:00,32.59,32.74,32.53,32.72,275200.0,21.0457,21.1426,21.007,21.1296,275200.0
2008-12-31 12:00:00,32.73,32.91,32.73,32.86,199300.0,21.1361,21.2523,21.1361,21.2201,199300.0
2008-12-31 12:30:00,32.87,32.95,32.86,32.94,151500.0,21.2265,21.2782,21.2201,21.2717,151500.0
2008-12-31 13:00:00,32.94,32.95,32.75,32.79,190400.0,21.2717,21.2782,21.149,21.1749,190400.0
2008-12-31 13:30:00,32.79,32.96,32.79,32.94,116000.0,21.1749,21.2846,21.1749,21.2717,116000.0
2008-12-31 14:00:00,32.94,33.03,32.89,32.91,182800.0,21.2717,21.3298,21.2394,21.2523,182800.0
2008-12-31 14:30:00,32.91,32.95,32.75,32.92,175700.0,21.2523,21.2782,21.149,21.2588,175700.0
2008-12-31 15:00:00,32.93,33.15,32.93,33.14,264700.0,21.2653,21.4073,21.2653,21.4009,264700.0
2008-12-31 15:30:00,33.15,33.3,33.06,33.12,676000.0,21.4073,21.5042,21.3492,21.388,676000.0
2009-01-02 09:30:00,33.1,33.25,32.73,32.85,133700.0,21.375,21.4719,21.1361,21.2136,133700.0
2009-01-02 10:00:00,32.84,33.2,32.78,33.18,106000.0,21.2071,21.4396,21.1684,21.4267,106000.0
2009-01-02 10:30:00,33.17,33.39,33.08,33.33,149000.0,21.4202,21.5623,21.3621,21.5236,149000.0
2009-01-02 11:00:00,33.32,33.45,33.19,33.38,150900.0,21.5171,21.6011,21.4332,21.5559,150900.0
2009-01-02 11:30:00,33.38,33.44,33.29,33.36,117600.0,21.5559,21.5946,21.4977,21.5429,117600.0
2009-01-02 12:00:00,33.37,33.48,33.32,33.46,148800.0,21.5494,21.6204,21.5171,21.6075,148800.0
2009-01-02 12:30:00,33.47,33.67,33.46,33.61,194900.0,21.614,21.7431,21.6075,21.7044,194900.0
2009-01-02 13:00:00,33.61,33.65,33.51,33.61,229700.0,21.7044,21.7302,21.6398,21.7044,229700.0
2009-01-02 13:30:00,33.61,33.65,33.59,33.62,240200.0,21.7044,21.7302,21.6915,21.7108,240200.0
2009-01-02 14:00:00,33.63,33.65,33.56,33.65,265500.0,21.7173,21.7302,21.6721,21.7302,265500.0
2009-01-02 14:30:00,33.65,33.83,33.63,33.76,281400.0,21.7302,21.8465,21.7173,21.8013,281400.0
2009-01-02 15:00:00,33.76,33.94,33.7,33.79,380100.0,21.8013,21.9175,21.7625,21.8206,380100.0
2009-01-02 15:30:00,33.79,33.96,33.74,33.76,801400.0,21.8206,21.9304,21.7883,21.8013,801400.0
2009-01-05 09:30:00,33.7,33.85,33.38,33.44,191100.0,21.7625,21.8594,21.5559,21.5946,191100.0
2009-01-05 10:00:00,33.46,33.68,33.46,33.59,181200.0,21.6075,21.7496,21.6075,21.6915,181200.0
2009-01-05 10:30:00,33.58,33.97,33.54,33.79,189900.0,21.685,21.9369,21.6592,21.8206,189900.0
2009-01-05 11:00:00,33.79,33.91,33.71,33.73,124700.0,21.8206,21.8981,21.769,21.7819,124700.0
2009-01-05 11:30:00,33.73,33.96,33.7,33.79,137700.0,21.7819,21.9304,21.7625,21.8206,137700.0
2009-01-05 12:00:00,33.79,33.98,33.78,33.96,105800.0,21.8206,21.9433,21.8142,21.9304,105800.0
2009-01-05 12:30:00,33.95,33.95,33.73,33.79,112000.0,21.9239,21.9239,21.7819,21.8206,112000.0
2009-01-05 13:00:00,33.78,33.87,33.75,33.81,100200.0,21.8142,21.8723,21.7948,21.8335,100200.0
2009-01-05 13:30:00,33.82,33.96,33.78,33.93,212100.0,21.84,21.9304,21.8142,21.911,212100.0
2009-01-05 14:00:00,33.94,33.98,33.78,33.78,196500.0,21.9175,21.9433,21.8142,21.8142,196500.0
2009-01-05 14:30:00,33.77,33.85,33.57,33.66,236700.0,21.8077,21.8594,21.6786,21.7367,236700.0
2009-01-05 15:00:00,33.65,33.7,33.39,33.47,403400.0,21.7302,21.7625,21.5623,21.614,403400.0
2009-01-05 15:30:00,33.47,33.6,33.4,33.59,758400.0,21.614,21.6979,21.5688,21.6915,758400.0
2009-01-06 09:30:00,33.83,33.99,33.58,33.73,228600.0,21.8465,21.9498,21.685,21.7819,228600.0
2009-01-06 10:00:00,33.74,33.89,33.6,33.76,370200.0,21.7883,21.8852,21.6979,21.8013,370200.0
2009-01-06 10:30:00,33.77,33.83,33.4,33.46,196900.0,21.8077,21.8465,21.5688,21.6075,196900.0
2009-01-06 11:00:00,33.46,33.47,33.28,33.3,157100.0,21.6075,21.614,21.4913,21.5042,157100.0
2009-01-06 11:30:00,33.3,33.49,33.26,33.32,212200.0,21.5042,21.6269,21.4784,21.5171,212200.0
2009-01-06 12:00:00,33.32,33.36,32.88,32.9,315000.0,21.5171,21.5429,21.233,21.2459,315000.0
2009-01-06 12:30:00,32.9,33.24,32.88,33.19,135300.0,21.2459,21.4655,21.233,21.4332,135300.0
2009-01-06 13:00:00,33.19,33.2,32.97,33.1,123700.0,21.4332,21.4396,21.2911,21.375,123700.0
2009-01-06 13:30:00,33.09,33.15,32.95,33.09,293800.0,21.3686,21.4073,21.2782,21.3686,293800.0
2009-01-06 14:00:00,33.1,33.19,32.96,33.16,251900.0,21.375,21.4332,21.2846,21.4138,251900.0
2009-01-06 14:30:00,33.16,33.26,33.11,33.25,200200.0,21.4138,21.4784,21.3815,21.4719,200200.0
2009-01-06 15:00:00,33.25,33.29,32.92,32.98,288000.0,21.4719,21.4977,21.2588,21.2975,288000.0
2009-01-06 15:30:00,32.99,33.1,32.89,33.05,527200.0,21.304,21.375,21.2394,21.3428,527200.0
2009-01-07 09:30:00,32.91,32.91,32.45,32.63,192700.0,21.2523,21.2523,20.9553,21.0715,192700.0
2009-01-07 10:00:00,32.63,32.75,32.51,32.62,156300.0,21.0715,21.149,20.994,21.0651,156300.0
2009-01-07 10:30:00,32.61,32.61,32.42,32.55,156400.0,21.0586,21.0586,20.9359,21.0199,156400.0
2009-01-07 11:00:00,32.54,32.72,32.46,32.71,214000.0,21.0134,21.1296,20.9617,21.1232,214000.0
2009-01-07 11:30:00,32.72,32.97,32.67,32.95,192500.0,21.1296,21.2911,21.0974,21.2782,192500.0
2009-01-07 12:00:00,32.94,32.96,32.73,32.77,158100.0,21.2717,21.2846,21.1361,21.1619,158100.0
2009-01-07 12:30:00,32.77,32.85,32.73,32.83,100400.0,21.1619,21.2136,21.1361,21.2007,100400.0
2009-01-07 13:00:00,32.82,32.98,32.8,32.98,77700.0,21.1942,21.2975,21.1813,21.2975,77700.0
2009-01-07 13:30:00,32.97,33.06,32.75,32.76,200200.0,21.2911,21.3492,21.149,21.1555,200200.0
2009-01-07 14:00:00,32.76,32.79,32.67,32.7,453900.0,21.1555,21.1749,21.0974,21.1167,453900.0
2009-01-07 14:30:00,32.7,32.71,32.56,32.64,244200.0,21.1167,21.1232,21.0263,21.078,244200.0
2009-01-07 15:00:00,32.63,32.7,32.54,32.59,428700.0,21.0715,21.1167,21.0134,21.0457,428700.0
2009-01-07 15:30:00,32.59,32.75,32.52,32.56,1332400.0,21.0457,21.149,21.0005,21.0263,1332400.0
2009-01-08 09:30:00,32.37,32.9,32.12,32.69,181300.0,20.9036,21.2459,20.7422,21.1103,181300.0
2009-01-08 10:00:00,32.69,32.87,32.65,32.79,205600.0,21.1103,21.2265,21.0844,21.1749,205600.0
2009-01-08 10:30:00,32.82,33.0,32.75,32.91,185900.0,21.1942,21.3105,21.149,21.2523,185900.0
2009-01-08 11:00:00,32.92,32.99,32.78,32.78,196500.0,21.2588,21.304,21.1684,21.1684,196500.0
2009-01-08 11:30:00,32.79,32.9,32.66,32.81,144100.0,21.1749,21.2459,21.0909,21.1878,144100.0
2009-01-08 12:00:00,32.82,32.97,32.81,32.91,143700.0,21.1942,21.2911,21.1878,21.2523,143700.0
2009-01-08 12:30:00,32.91,32.92,32.74,32.77,175400.0,21.2523,21.2588,21.1426,21.1619,175400.0
2009-01-08 13:00:00,32.77,32.85,32.74,32.81,137600.0,21.1619,21.2136,21.1426,21.1878,137600.0
2009-01-08 13:30:00,32.8,32.89,32.75,32.8,151300.0,21.1813,21.2394,21.149,21.1813,151300.0
2009-01-08 14:00:00,32.82,32.99,32.79,32.79,221900.0,21.1942,21.304,21.1749,21.1749,221900.0
2009-01-08 14:30:00,32.79,33.03,32.73,32.99,288100.0,21.1749,21.3298,21.1361,21.304,288100.0
2009-01-08 15:00:00,33.0,33.11,32.88,33.04,397200.0,21.3105,21.3815,21.233,21.3363,397200.0
2009-01-08 15:30:00,33.05,33.26,32.91,33.16,628100.0,21.3428,21.4784,21.2523,21.4138,628100.0
2009-01-09 09:30:00,33.29,33.66,32.86,33.04,277100.0,21.4977,21.7367,21.2201,21.3363,277100.0
2009-01-09 10:00:00,33.02,33.37,32.98,33.19,173200.0,21.3234,21.5494,21.2975,21.4332,173200.0
2009-01-09 10:30:00,33.19,33.43,33.09,33.33,190300.0,21.4332,21.5881,21.3686,21.5236,190300.0
2009-01-09 11:00:00,33.33,33.49,33.21,33.47,160400.0,21.5236,21.6269,21.4461,21.614,160400.0
2009-01-09 11:30:00,33.46,33.46,33.19,33.22,127800.0,21.6075,21.6075,21.4332,21.4525,127800.0
2009-01-09 12:00:00,33.23,33.34,33.07,33.08,129900.0,21.459,21.53,21.3557,21.3621,129900.0
2009-01-09 12:30:00,33.07,33.12,32.96,32.97,146900.0,21.3557,21.388,21.2846,21.2911,146900.0
2009-01-09 13:00:00,32.98,33.2,32.86,32.9,130700.0,21.2975,21.4396,21.2201,21.2459,130700.0
2009-01-09 13:30:00,32.91,33.04,32.81,32.95,98000.0,21.2523,21.3363,21.1878,21.2782,98000.0
2009-01-09 14:00:00,32.96,33.15,32.94,33.01,160700.0,21.2846,21.4073,21.2717,21.3169,160700.0
2009-01-09 14:30:00,33.01,33.24,33.0,33.15,223400.0,21.3169,21.4655,21.3105,21.4073,223400.0
2009-01-09 15:00:00,33.16,33.27,32.81,32.99,348600.0,21.4138,21.4848,21.1878,21.304,348600.0
2009-01-09 15:30:00,33.0,33.1,32.62,32.73,623500.0,21.3105,21.375,21.0651,21.1361,623500.0
2009-01-12 09:30:00,32.72,32.72,32.17,32.26,132400.0,21.1296,21.1296,20.7745,20.8326,132400.0
2009-01-12 10:00:00,32.26,32.53,32.2,32.5,153000.0,20.8326,21.007,20.7938,20.9876,153000.0
2009-01-12 10:30:00,32.51,32.68,32.48,32.54,197000.0,20.994,21.1038,20.9747,21.0134,197000.0
2009-01-12 11:00:00,32.56,32.63,32.43,32.6,138800.0,21.0263,21.0715,20.9424,21.0522,138800.0
2009-01-12 11:30:00,32.61,32.64,32.47,32.6,197400.0,21.0586,21.078,20.9682,21.0522,197400.0
2009-01-12 12:00:00,32.6,32.75,32.53,32.59,157200.0,21.0522,21.149,21.007,21.0457,157200.0
2009-01-12 12:30:00,32.59,32.66,32.57,32.63,86200.0,21.0457,21.0909,21.0328,21.0715,86200.0
2009-01-12 13:00:00,32.62,32.66,32.58,32.6,115200.0,21.0651,21.0909,21.0392,21.0522,115200.0
2009-01-12 13:30:00,32.6,32.7,32.57,32.59,168200.0,21.0522,21.1167,21.0328,21.0457,168200.0
2009-01-12 14:00:00,32.59,32.59,32.39,32.44,303700.0,21.0457,21.0457,20.9165,20.9488,303700.0
2009-01-12 14:30:00,32.44,32.54,32.42,32.51,227800.0,20.9488,21.0134,20.9359,20.994,227800.0
2009-01-12 15:00:00,32.5,32.56,32.34,32.42,299600.0,20.9876,21.0263,20.8843,20.9359,299600.0
2009-01-12 15:30:00,32.42,32.61,32.31,32.52,408500.0,20.9359,21.0586,20.8649,21.0005,408500.0
2009-01-13 09:30:00,32.5,32.52,32.05,32.31,279500.0,20.9876,21.0005,20.697,20.8649,279500.0
2009-01-13 10:00:00,32.32,32.51,32.2,32.32,141400.0,20.8713,20.994,20.7938,20.8713,141400.0
2009-01-13 10:30:00,32.32,32.38,32.25,32.29,153300.0,20.8713,20.9101,20.8261,20.852,153300.0
2009-01-13 11:00:00,32.31,32.35,32.14,32.29,228200.0,20.8649,20.8907,20.7551,20.852,228200.0
2009-01-13 11:30:00,32.29,32.46,32.18,32.43,253400.0,20.852,20.9617,20.7809,20.9424,253400.0
2009-01-13 12:00:00,32.44,32.53,32.25,32.32,277100.0,20.9488,21.007,20.8261,20.8713,277100.0
2009-01-13 12:30:00,32.32,32.37,32.15,32.15,174100.0,20.8713,20.9036,20.7616,20.7616,174100.0
2009-01-13 13:00:00,32.15,32.24,32.1,32.14,119000.0,20.7616,20.8197,20.7293,20.7551,119000.0
2009-01-13 13:30:00,32.14,32.25,32.06,32.12,187300.0,20.7551,20.8261,20.7034,20.7422,187300.0
2009-01-13 14:00:00,32.13,32.25,32.04,32.09,186100.0,20.7486,20.8261,20.6905,20.7228,186100.0
2009-01-13 14:30:00,32.08,32.46,32.08,32.28,284700.0,20.7164,20.9617,20.7164,20.8455,284700.0
2009-01-13 15:00:00,32.27,32.29,32.09,32.29,433200.0,20.8391,20.852,20.7228,20.852,433200.0
2009-01-13 15:30:00,32.29,32.4,32.12,32.26,618200.0,20.852,20.923,20.7422,20.8326,618200.0
2009-01-14 09:30:00,32.0,32.14,31.56,31.75,213300.0,20.6647,20.7551,20.3806,20.5033,213300.0
2009-01-14 10:00:00,31.73,31.91,31.44,31.71,427800.0,20.4903,20.6066,20.3031,20.4774,427800.0
2009-01-14 10:30:00,31.7,31.71,31.34,31.4,363500.0,20.471,20.4774,20.2385,20.2772,363500.0
2009-01-14 11:00:00,31.4,31.49,31.25,31.39,185300.0,20.2772,20.3354,20.1804,20.2708,185300.0
2009-01-14 11:30:00,31.37,31.44,31.3,31.39,110600.0,20.2579,20.3031,20.2127,20.2708,110600.0
2009-01-14 12:00:00,31.39,31.42,31.33,31.4,95000.0,20.2708,20.2901,20.232,20.2772,95000.0
2009-01-14 12:30:00,31.4,31.52,31.34,31.46,121500.0,20.2772,20.3547,20.2385,20.316,121500.0
2009-01-14 13:00:00,31.46,31.47,31.19,31.22,161400.0,20.316,20.3224,20.1416,20.161,161400.0
2009-01-14 13:30:00,31.22,31.25,31.11,31.17,183200.0,20.161,20.1804,20.09,20.1287,183200.0
2009-01-14 14:00:00,31.16,31.34,31.07,31.18,271600.0,20.1222,20.2385,20.0641,20.1352,271600.0
2009-01-14 14:30:00,31.19,31.36,31.14,31.21,238900.0,20.1416,20.2514,20.1093,20.1545,238900.0
2009-01-14 15:00:00,31.21,31.25,31.01,31.18,403300.0,20.1545,20.1804,20.0254,20.1352,403300.0
2009-01-14 15:30:00,31.18,31.51,31.15,31.5,1011600.0,20.1352,20.3483,20.1158,20.3418,1011600.0
2009-01-15 09:30:00,30.65,31.1,30.65,30.94,331100.0,19.7929,20.0835,19.7929,19.9802,331100.0
2009-01-15 10:00:00,30.94,31.01,30.5,30.72,329600.0,19.9802,20.0254,19.696,19.8381,329600.0
2009-01-15 10:30:00,30.72,31.04,30.62,30.89,330600.0,19.8381,20.0448,19.7735,19.9479,330600.0
2009-01-15 11:00:00,30.88,31.06,30.81,30.92,203000.0,19.9414,20.0577,19.8962,19.9673,203000.0
2009-01-15 11:30:00,30.92,31.06,30.87,31.02,209800.0,19.9673,20.0577,19.935,20.0318,209800.0
2009-01-15 12:00:00,31.01,31.09,30.91,30.99,160800.0,20.0254,20.077,19.9608,20.0125,160800.0
2009-01-15 12:30:00,30.98,31.13,30.92,31.13,207300.0,20.006,20.1029,19.9673,20.1029,207300.0
2009-01-15 13:00:00,31.12,31.4,31.12,31.38,291300.0,20.0964,20.2772,20.0964,20.2643,291300.0
2009-01-15 13:30:00,31.38,31.84,31.37,31.75,428800.0,20.2643,20.5614,20.2579,20.5033,428800.0
2009-01-15 14:00:00,31.76,32.08,31.7,32.0,490300.0,20.5097,20.7164,20.471,20.6647,490300.0
2009-01-15 14:30:00,31.99,32.3,31.92,32.07,392100.0,20.6582,20.8584,20.613,20.7099,392100.0
2009-01-15 15:00:00,32.07,32.24,31.88,32.04,667900.0,20.7099,20.8197,20.5872,20.6905,667900.0
2009-01-15 15:30:00,32.04,32.41,31.91,32.39,1124800.0,20.6905,20.9295,20.6066,20.9165,1124800.0
2009-01-16 09:30:00,32.78,32.78,32.07,32.09,587800.0,21.1684,21.1684,20.7099,20.7228,587800.0
2009-01-16 10:00:00,32.08,32.17,31.68,31.91,762600.0,20.7164,20.7745,20.458,20.6066,762600.0
2009-01-16 10:30:00,31.91,32.04,31.87,31.99,373000.0,20.6066,20.6905,20.5807,20.6582,373000.0
2009-01-16 11:00:00,31.98,32.1,31.96,32.02,572700.0,20.6518,20.7293,20.6389,20.6776,572700.0
2009-01-16 11:30:00,32.02,32.12,31.86,32.02,337800.0,20.6776,20.7422,20.5743,20.6776,337800.0
2009-01-16 12:00:00,32.03,32.04,31.77,31.85,210000.0,20.6841,20.6905,20.5162,20.5678,210000.0
2009-01-16 12:30:00,31.85,31.99,31.69,31.99,311300.0,20.5678,20.6582,20.4645,20.6582,311300.0
2009-01-16 13:00:00,31.99,32.11,31.96,32.07,293000.0,20.6582,20.7357,20.6389,20.7099,293000.0
2009-01-16 13:30:00,32.08,32.23,31.94,32.13,327800.0,20.7164,20.8132,20.6259,20.7486,327800.0
2009-01-16 14:00:00,32.15,32.26,31.95,32.2,371500.0,20.7616,20.8326,20.6324,20.7938,371500.0
2009-01-16 14:30:00,32.19,32.33,32.03,32.31,415000.0,20.7874,20.8778,20.6841,20.8649,415000.0
2009-01-16 15:00:00,32.32,32.42,32.16,32.16,516800.0,20.8713,20.9359,20.768,20.768,516800.0
2009-01-16 15:30:00,32.15,32.47,32.11,32.34,914800.0,20.7616,20.9682,20.7357,20.8843,914800.0
2009-01-20 09:30:00,32.01,32.47,31.47,31.56,389300.0,20.6712,20.9682,20.3224,20.3806,389300.0
2009-01-20 10:00:00,31.55,31.95,31.42,31.85,431100.0,20.3741,20.6324,20.2901,20.5678,431100.0
2009-01-20 10:30:00,31.83,31.85,31.66,31.72,231400.0,20.5549,20.5678,20.4451,20.4839,231400.0
2009-01-20 11:00:00,31.72,31.83,31.65,31.74,202500.0,20.4839,20.5549,20.4387,20.4968,202500.0
2009-01-20 11:30:00,31.73,31.95,31.66,31.67,156000.0,20.4903,20.6324,20.4451,20.4516,156000.0
2009-01-20 12:00:00,31.67,32.0,31.67,31.76,246400.0,20.4516,20.6647,20.4516,20.5097,246400.0
2009-01-20 12:30:00,31.75,32.03,31.72,31.87,257100.0,20.5033,20.6841,20.4839,20.5807,257100.0
2009-01-20 13:00:00,31.87,32.1,31.84,32.03,193000.0,20.5807,20.7293,20.5614,20.6841,193000.0
2009-01-20 13:30:00,32.02,32.04,31.84,31.91,191200.0,20.6776,20.6905,20.5614,20.6066,191200.0
2009-01-20 14:00:00,31.92,31.95,31.71,31.89,265700.0,20.613,20.6324,20.4774,20.5937,265700.0
2009-01-20 14:30:00,31.89,31.99,31.74,31.8,301500.0,20.5937,20.6582,20.4968,20.5355,301500.0
2009-01-20 15:00:00,31.78,31.83,31.49,31.73,332500.0,20.5226,20.5549,20.3354,20.4903,332500.0
2009-01-20 15:30:00,31.73,31.91,31.49,31.56,562700.0,20.4903,20.6066,20.3354,20.3806,562700.0
2009-01-21 09:30:00,31.92,32.07,31.55,31.98,214100.0,20.613,20.7099,20.3741,20.6518,214100.0
2009-01-21 10:00:00,31.99,32.11,31.82,31.84,209600.0,20.6582,20.7357,20.5485,20.5614,209600.0
2009-01-21 10:30:00,31.83,31.83,31.46,31.48,211800.0,20.5549,20.5549,20.316,20.3289,211800.0
2009-01-21 11:00:00,31.49,31.7,31.42,31.56,205200.0,20.3354,20.471,20.2901,20.3806,205200.0
2009-01-21 11:30:00,31.57,31.69,31.51,31.55,180200.0,20.387,20.4645,20.3483,20.3741,180200.0
2009-01-21 12:00:00,31.57,31.79,31.51,31.74,195000.0,20.387,20.5291,20.3483,20.4968,195000.0
2009-01-21 12:30:00,31.73,31.84,31.67,31.82,144200.0,20.4903,20.5614,20.4516,20.5485,144200.0
2009-01-21 13:00:00,31.81,31.87,31.53,31.54,99300.0,20.542,20.5807,20.3612,20.3676,99300.0
2009-01-21 13:30:00,31.55,31.84,31.54,31.81,184900.0,20.3741,20.5614,20.3676,20.542,184900.0
2009-01-21 14:00:00,31.81,32.0,31.7,31.93,198100.0,20.542,20.6647,20.471,20.6195,198100.0
2009-01-21 14:30:00,31.93,32.23,31.93,32.14,552800.0,20.6195,20.8132,20.6195,20.7551,552800.0
2009-01-21 15:00:00,32.15,32.26,32.04,32.12,463700.0,20.7616,20.8326,20.6905,20.7422,463700.0
2009-01-21 15:30:00,32.12,32.75,32.1,32.64,1221500.0,20.7422,21.149,20.7293,21.078,1221500.0
2009-01-22 09:30:00,32.23,32.23,31.54,31.79,338400.0,20.8132,20.8132,20.3676,20.5291,338400.0
2009-01-22 10:00:00,31.78,31.94,31.66,31.7,231800.0,20.5226,20.6259,20.4451,20.471,231800.0
2009-01-22 10:30:00,31.69,31.73,31.51,31.53,175900.0,20.4645,20.4903,20.3483,20.3612,175900.0
2009-01-22 11:00:00,31.53,31.6,31.4,31.41,200100.0,20.3612,20.4064,20.2772,20.2837,200100.0
2009-01-22 11:30:00,31.41,31.43,31.24,31.33,160300.0,20.2837,20.2966,20.1739,20.232,160300.0
2009-01-22 12:00:00,31.35,31.47,31.27,31.4,179400.0,20.2449,20.3224,20.1933,20.2772,179400.0
2009-01-22 12:30:00,31.41,31.59,31.32,31.53,121200.0,20.2837,20.3999,20.2256,20.3612,121200.0
2009-01-22 13:00:00,31.52,31.74,31.44,31.56,192700.0,20.3547,20.4968,20.3031,20.3806,192700.0
2009-01-22 13:30:00,31.55,31.98,31.46,31.93,246700.0,20.3741,20.6518,20.316,20.6195,246700.0
2009-01-22 14:00:00,31.93,32.37,31.86,32.34,333500.0,20.6195,20.9036,20.5743,20.8843,333500.0
2009-01-22 14:30:00,32.33,32.49,32.27,32.47,502200.0,20.8778,20.9811,20.8391,20.9682,502200.0
2009-01-22 15:00:00,32.47,32.49,32.21,32.42,605800.0,20.9682,20.9811,20.8003,20.9359,605800.0
2009-01-22 15:30:00,32.42,32.77,32.27,32.56,828600.0,20.9359,21.1619,20.8391,21.0263,828600.0
2009-01-23 09:30:00,32.01,32.62,31.56,32.52,360400.0,20.6712,21.0651,20.3806,21.0005,360400.0
2009-01-23 10:00:00,32.48,32.53,32.03,32.15,264400.0,20.9747,21.007,20.6841,20.7616,264400.0
2009-01-23 10:30:00,32.13,32.26,31.95,32.17,247100.0,20.7486,20.8326,20.6324,20.7745,247100.0
2009-01-23 11:00:00,32.18,32.63,32.18,32.31,267100.0,20.7809,21.0715,20.7809,20.8649,267100.0
2009-01-23 11:30:00,32.31,32.35,31.92,31.95,147400.0,20.8649,20.8907,20.613,20.6324,147400.0
2009-01-23 12:00:00,31.95,32.14,31.93,32.08,134200.0,20.6324,20.7551,20.6195,20.7164,134200.0
2009-01-23 12:30:00,32.08,32.13,31.87,31.96,164100.0,20.7164,20.7486,20.5807,20.6389,164100.0
2009-01-23 13:00:00,31.95,32.4,31.9,32.32,210600.0,20.6324,20.923,20.6001,20.8713,210600.0
2009-01-23 13:30:00,32.32,32.55,32.27,32.55,164400.0,20.8713,21.0199,20.8391,21.0199,164400.0
2009-01-23 14:00:00,32.55,32.59,32.2,32.28,158100.0,21.0199,21.0457,20.7938,20.8455,158100.0
2009-01-23 14:30:00,32.29,32.32,31.86,31.88,303300.0,20.852,20.8713,20.5743,20.5872,303300.0
2009-01-23 15:00:00,31.88,32.17,31.76,31.98,452900.0,20.5872,20.7745,20.5097,20.6518,452900.0
2009-01-23 15:30:00,31.98,32.25,31.89,32.06,664800.0,20.6518,20.8261,20.5937,20.7034,664800.0
2009-01-26 09:30:00,32.1,32.68,32.0,32.62,125100.0,20.7293,21.1038,20.6647,21.0651,125100.0
2009-01-26 10:00:00,32.62,33.0,32.62,32.96,207400.0,21.0651,21.3105,21.0651,21.2846,207400.0
2009-01-26 10:30:00,32.96,33.07,32.91,32.94,151300.0,21.2846,21.3557,21.2523,21.2717,151300.0
2009-01-26 11:00:00,32.92,33.04,32.74,32.8,238200.0,21.2588,21.3363,21.1426,21.1813,238200.0
2009-01-26 11:30:00,32.81,32.83,32.54,32.57,228700.0,21.1878,21.2007,21.0134,21.0328,228700.0
2009-01-26 12:00:00,32.57,32.7,32.46,32.52,313900.0,21.0328,21.1167,20.9617,21.0005,313900.0
2009-01-26 12:30:00,32.54,32.63,32.42,32.54,278000.0,21.0134,21.0715,20.9359,21.0134,278000.0
2009-01-26 13:00:00,32.54,32.66,32.41,32.52,225500.0,21.0134,21.0909,20.9295,21.0005,225500.0
2009-01-26 13:30:00,32.52,32.61,32.35,32.42,168300.0,21.0005,21.0586,20.8907,20.9359,168300.0
2009-01-26 14:00:00,32.42,32.43,32.14,32.29,211100.0,20.9359,20.9424,20.7551,20.852,211100.0
2009-01-26 14:30:00,32.28,32.62,32.26,32.61,244300.0,20.8455,21.0651,20.8326,21.0586,244300.0
2009-01-26 15:00:00,32.6,32.85,32.58,32.75,406900.0,21.0522,21.2136,21.0392,21.149,406900.0
2009-01-26 15:30:00,32.75,32.77,32.39,32.57,819600.0,21.149,21.1619,20.9165,21.0328,819600.0
2009-01-27 09:30:00,32.81,33.0,32.7,32.94,174600.0,21.1878,21.3105,21.1167,21.2717,174600.0
2009-01-27 10:00:00,32.92,32.98,32.61,32.63,167200.0,21.2588,21.2975,21.0586,21.0715,167200.0
2009-01-27 10:30:00,32.64,32.8,32.52,32.77,119500.0,21.078,21.1813,21.0005,21.1619,119500.0
2009-01-27 11:00:00,32.77,32.97,32.77,32.84,166600.0,21.1619,21.2911,21.1619,21.2071,166600.0
2009-01-27 11:30:00,32.85,32.89,32.6,32.67,166400.0,21.2136,21.2394,21.0522,21.0974,166400.0
2009-01-27 12:00:00,32.66,32.95,32.51,32.9,303000.0,21.0909,21.2782,20.994,21.2459,303000.0
2009-01-27 12:30:00,32.9,32.94,32.79,32.8,143400.0,21.2459,21.2717,21.1749,21.1813,143400.0
2009-01-27 13:00:00,32.79,32.88,32.65,32.69,197600.0,21.1749,21.233,21.0844,21.1103,197600.0
2009-01-27 13:30:00,32.68,32.86,32.6,32.64,173000.0,21.1038,21.2201,21.0522,21.078,173000.0
2009-01-27 14:00:00,32.6,32.66,32.48,32.49,293800.0,21.0522,21.0909,20.9747,20.9811,293800.0
2009-01-27 14:30:00,32.48,32.84,32.43,32.79,265600.0,20.9747,21.2071,20.9424,21.1749,265600.0
2009-01-27 15:00:00,32.81,32.88,32.61,32.83,480600.0,21.1878,21.233,21.0586,21.2007,480600.0
2009-01-27 15:30:00,32.83,32.84,32.63,32.75,521500.0,21.2007,21.2071,21.0715,21.149,521500.0
2009-01-28 09:30:00,33.24,33.4,32.94,33.08,204200.0,21.4655,21.5688,21.2717,21.3621,204200.0
2009-01-28 10:00:00,33.08,33.25,33.05,33.24,101100.0,21.3621,21.4719,21.3428,21.4655,101100.0
2009-01-28 10:30:00,33.24,33.33,33.07,33.15,137900.0,21.4655,21.5236,21.3557,21.4073,137900.0
2009-01-28 11:00:00,33.15,33.25,32.94,32.94,130300.0,21.4073,21.4719,21.2717,21.2717,130300.0
2009-01-28 11:30:00,32.95,33.0,32.85,32.87,211700.0,21.2782,21.3105,21.2136,21.2265,211700.0
2009-01-28 12:00:00,32.88,33.0,32.85,32.97,100600.0,21.233,21.3105,21.2136,21.2911,100600.0
2009-01-28 12:30:00,32.97,32.99,32.89,32.91,116300.0,21.2911,21.304,21.2394,21.2523,116300.0
2009-01-28 13:00:00,32.92,32.99,32.89,32.97,183800.0,21.2588,21.304,21.2394,21.2911,183800.0
2009-01-28 13:30:00,32.97,33.08,32.9,32.99,255800.0,21.2911,21.3621,21.2459,21.304,255800.0
2009-01-28 14:00:00,33.0,33.16,32.85,33.04,269800.0,21.3105,21.4138,21.2136,21.3363,269800.0
2009-01-28 14:30:00,33.04,33.07,32.83,33.01,365800.0,21.3363,21.3557,21.2007,21.3169,365800.0
2009-01-28 15:00:00,33.02,33.08,32.51,32.57,649500.0,21.3234,21.3621,20.994,21.0328,649500.0
2009-01-28 15:30:00,32.56,32.88,32.51,32.82,841800.0,21.0263,21.233,20.994,21.1942,841800.0
2009-01-29 09:30:00,32.66,32.78,32.28,32.31,226200.0,21.0909,21.1684,20.8455,20.8649,226200.0
2009-01-29 10:00:00,32.32,32.45,32.23,32.37,292700.0,20.8713,20.9553,20.8132,20.9036,292700.0
2009-01-29 10:30:00,32.36,32.51,32.25,32.45,234300.0,20.8972,20.994,20.8261,20.9553,234300.0
2009-01-29 11:00:00,32.44,32.55,32.36,32.37,156500.0,20.9488,21.0199,20.8972,20.9036,156500.0
2009-01-29 11:30:00,32.38,32.44,32.31,32.39,135600.0,20.9101,20.9488,20.8649,20.9165,135600.0
2009-01-29 12:00:00,32.39,32.41,32.11,32.14,224100.0,20.9165,20.9295,20.7357,20.7551,224100.0
2009-01-29 12:30:00,32.14,32.16,31.79,31.8,230200.0,20.7551,20.768,20.5291,20.5355,230200.0
2009-01-29 13:00:00,31.8,31.82,31.72,31.81,241700.0,20.5355,20.5485,20.4839,20.542,241700.0
2009-01-29 13:30:00,31.81,31.84,31.64,31.75,279700.0,20.542,20.5614,20.4322,20.5033,279700.0
2009-01-29 14:00:00,31.75,31.95,31.72,31.9,265500.0,20.5033,20.6324,20.4839,20.6001,265500.0
2009-01-29 14:30:00,31.89,31.99,31.86,31.93,266200.0,20.5937,20.6582,20.5743,20.6195,266200.0
2009-01-29 15:00:00,31.93,32.09,31.79,31.86,451800.0,20.6195,20.7228,20.5291,20.5743,451800.0
2009-01-29 15:30:00,31.86,31.94,31.72,31.83,991000.0,20.5743,20.6259,20.4839,20.5549,991000.0
2009-01-30 09:30:00,32.06,32.1,31.46,31.46,224200.0,20.7034,20.7293,20.316,20.316,224200.0
2009-01-30 10:00:00,31.47,31.54,31.28,31.3,233300.0,20.3224,20.3676,20.1997,20.2127,233300.0
2009-01-30 10:30:00,31.28,31.37,31.17,31.3,124300.0,20.1997,20.2579,20.1287,20.2127,124300.0
2009-01-30 11:00:00,31.3,31.42,31.14,31.16,141900.0,20.2127,20.2901,20.1093,20.1222,141900.0
2009-01-30 11:30:00,31.17,31.26,31.12,31.22,129300.0,20.1287,20.1868,20.0964,20.161,129300.0
2009-01-30 12:00:00,31.25,31.47,31.14,31.47,201600.0,20.1804,20.3224,20.1093,20.3224,201600.0
2009-01-30 12:30:00,31.47,31.58,31.39,31.54,147400.0,20.3224,20.3935,20.2708,20.3676,147400.0
2009-01-30 13:00:00,31.53,31.65,31.25,31.32,220700.0,20.3612,20.4387,20.1804,20.2256,220700.0
2009-01-30 13:30:00,31.33,31.33,31.01,31.27,323500.0,20.232,20.232,20.0254,20.1933,323500.0
2009-01-30 14:00:00,31.25,31.45,31.14,31.4,174100.0,20.1804,20.3095,20.1093,20.2772,174100.0
2009-01-30 14:30:00,31.4,31.48,31.2,31.32,186800.0,20.2772,20.3289,20.1481,20.2256,186800.0
2009-01-30 15:00:00,31.3,31.39,31.07,31.07,546900.0,20.2127,20.2708,20.0641,20.0641,546900.0
2009-01-30 15:30:00,31.08,31.32,31.0,31.17,994700.0,20.0706,20.2256,20.0189,20.1287,994700.0
2009-02-02 09:30:00,30.88,31.16,30.02,30.24,560200.0,19.9414,20.1222,19.3861,19.5281,560200.0
2009-02-02 10:00:00,30.24,30.5,30.16,30.3,353500.0,19.5281,19.696,19.4765,19.5669,353500.0
2009-02-02 10:30:00,30.31,30.5,30.1,30.45,464000.0,19.5733,19.696,19.4377,19.6637,464000.0
2009-02-02 11:00:00,30.45,30.45,30.1,30.17,270900.0,19.6637,19.6637,19.4377,19.4829,270900.0
2009-02-02 11:30:00,30.17,30.23,30.05,30.1,351300.0,19.4829,19.5217,19.4054,19.4377,351300.0
2009-02-02 12:00:00,30.1,30.11,30.0,30.04,309900.0,19.4377,19.4442,19.3732,19.399,309900.0
2009-02-02 12:30:00,30.05,30.24,30.03,30.2,287900.0,19.4054,19.5281,19.3925,19.5023,287900.0
2009-02-02 13:00:00,30.21,30.22,30.13,30.18,262500.0,19.5088,19.5152,19.4571,19.4894,262500.0
2009-02-02 13:30:00,30.18,30.22,30.03,30.07,277700.0,19.4894,19.5152,19.3925,19.4184,277700.0
2009-02-02 14:00:00,30.08,30.12,30.0,30.02,306800.0,19.4248,19.4506,19.3732,19.3861,306800.0
2009-02-02 14:30:00,30.02,30.04,29.9,29.97,506300.0,19.3861,19.399,19.3086,19.3538,506300.0
2009-02-02 15:00:00,29.96,30.34,29.96,30.24,519200.0,19.3473,19.5927,19.3473,19.5281,519200.0
2009-02-02 15:30:00,30.25,30.31,30.18,30.24,1060300.0,19.5346,19.5733,19.4894,19.5281,1060300.0
2009-02-03 09:30:00,30.5,30.66,30.19,30.45,216200.0,19.696,19.7994,19.4958,19.6637,216200.0
2009-02-03 10:00:00,30.46,30.57,30.13,30.3,220000.0,19.6702,19.7412,19.4571,19.5669,220000.0
2009-02-03 10:30:00,30.3,30.4,30.22,30.35,168100.0,19.5669,19.6315,19.5152,19.5992,168100.0
2009-02-03 11:00:00,30.34,30.5,30.33,30.42,181700.0,19.5927,19.696,19.5863,19.6444,181700.0
2009-02-03 11:30:00,30.42,30.42,30.11,30.13,196800.0,19.6444,19.6444,19.4442,19.4571,196800.0
2009-02-03 12:00:00,30.13,30.16,29.8,30.06,315000.0,19.4571,19.4765,19.244,19.4119,315000.0
2009-02-03 12:30:00,30.06,30.21,30.05,30.05,143500.0,19.4119,19.5088,19.4054,19.4054,143500.0
2009-02-03 13:00:00,30.06,30.09,29.97,30.04,312700.0,19.4119,19.4313,19.3538,19.399,312700.0
2009-02-03 13:30:00,30.04,30.08,29.93,30.08,296400.0,19.399,19.4248,19.3279,19.4248,296400.0
2009-02-03 14:00:00,30.08,30.26,30.0,30.24,489700.0,19.4248,19.5411,19.3732,19.5281,489700.0
2009-02-03 14:30:00,30.24,30.53,30.23,30.4,395600.0,19.5281,19.7154,19.5217,19.6315,395600.0
2009-02-03 15:00:00,30.41,30.75,30.36,30.65,440500.0,19.6379,19.8575,19.6056,19.7929,440500.0
2009-02-03 15:30:00,30.66,30.72,30.52,30.61,607200.0,19.7994,19.8381,19.709,19.7671,607200.0
2009-02-04 09:30:00,30.83,30.93,30.56,30.79,226100.0,19.9091,19.9737,19.7348,19.8833,226100.0
2009-02-04 10:00:00,30.81,30.99,30.76,30.99,218700.0,19.8962,20.0125,19.8639,20.0125,218700.0
2009-02-04 10:30:00,30.98,31.15,30.93,31.04,204000.0,20.006,20.1158,19.9737,20.0448,204000.0
2009-02-04 11:00:00,31.04,31.06,30.75,30.78,203000.0,20.0448,20.0577,19.8575,19.8769,203000.0
2009-02-04 11:30:00,30.78,30.81,30.39,30.39,320200.0,19.8769,19.8962,19.625,19.625,320200.0
2009-02-04 12:00:00,30.39,30.45,30.22,30.29,276800.0,19.625,19.6637,19.5152,19.5604,276800.0
2009-02-04 12:30:00,30.28,30.48,30.25,30.26,158000.0,19.554,19.6831,19.5346,19.5411,158000.0
2009-02-04 13:00:00,30.27,30.35,30.21,30.32,210000.0,19.5475,19.5992,19.5088,19.5798,210000.0
2009-02-04 13:30:00,30.31,30.32,29.9,30.03,490800.0,19.5733,19.5798,19.3086,19.3925,490800.0
2009-02-04 14:00:00,30.04,30.21,29.94,29.98,501500.0,19.399,19.5088,19.3344,19.3602,501500.0
2009-02-04 14:30:00,29.99,30.21,29.95,30.16,419100.0,19.3667,19.5088,19.3409,19.4765,419100.0
2009-02-04 15:00:00,30.16,30.24,29.94,30.07,462000.0,19.4765,19.5281,19.3344,19.4184,462000.0
2009-02-04 15:30:00,30.07,30.11,29.93,30.01,784800.0,19.4184,19.4442,19.3279,19.3796,784800.0
2009-02-05 09:30:00,29.8,30.02,29.14,29.18,348500.0,19.244,19.3861,18.8178,18.8436,348500.0
2009-02-05 10:00:00,29.18,29.4,29.16,29.24,318500.0,18.8436,18.9857,18.8307,18.8824,318500.0
2009-02-05 10:30:00,29.23,29.74,29.18,29.7,452300.0,18.8759,19.2052,18.8436,19.1794,452300.0
2009-02-05 11:00:00,29.7,29.88,29.67,29.79,408700.0,19.1794,19.2957,19.16,19.2375,408700.0
2009-02-05 11:30:00,29.78,29.9,29.56,29.65,460500.0,19.2311,19.3086,19.089,19.1471,460500.0
2009-02-05 12:00:00,29.65,29.84,29.53,29.54,404100.0,19.1471,19.2698,19.0696,19.0761,404100.0
2009-02-05 12:30:00,29.54,29.71,29.44,29.59,327600.0,19.0761,19.1859,19.0115,19.1084,327600.0
2009-02-05 13:00:00,29.61,29.69,29.41,29.46,255000.0,19.1213,19.173,18.9921,19.0244,255000.0
2009-02-05 13:30:00,29.47,29.63,29.44,29.46,288700.0,19.0309,19.1342,19.0115,19.0244,288700.0
2009-02-05 14:00:00,29.46,29.67,29.46,29.65,339100.0,19.0244,19.16,19.0244,19.1471,339100.0
2009-02-05 14:30:00,29.65,29.71,29.34,29.41,571800.0,19.1471,19.1859,18.9469,18.9921,571800.0
2009-02-05 15:00:00,29.41,29.45,29.27,29.4,584400.0,18.9921,19.018,18.9017,18.9857,584400.0
2009-02-05 15:30:00,29.4,29.53,29.36,29.46,777700.0,18.9857,19.0696,18.9599,19.0244,777700.0
2009-02-06 09:30:00,29.43,29.74,29.36,29.46,335400.0,19.0051,19.2052,18.9599,19.0244,335400.0
2009-02-06 10:00:00,29.47,29.63,29.31,29.36,301200.0,19.0309,19.1342,18.9276,18.9599,301200.0
2009-02-06 10:30:00,29.37,29.57,29.35,29.53,217300.0,18.9663,19.0955,18.9534,19.0696,217300.0
2009-02-06 11:00:00,29.54,29.88,29.54,29.69,303000.0,19.0761,19.2957,19.0761,19.173,303000.0
2009-02-06 11:30:00,29.7,29.74,29.58,29.7,273400.0,19.1794,19.2052,19.1019,19.1794,273400.0
2009-02-06 12:00:00,29.69,29.72,29.47,29.48,312200.0,19.173,19.1923,19.0309,19.0373,312200.0
2009-02-06 12:30:00,29.49,29.66,29.47,29.65,220100.0,19.0438,19.1536,19.0309,19.1471,220100.0
2009-02-06 13:00:00,29.65,29.79,29.53,29.68,262800.0,19.1471,19.2375,19.0696,19.1665,262800.0
2009-02-06 13:30:00,29.68,29.85,29.68,29.8,221200.0,19.1665,19.2763,19.1665,19.244,221200.0
2009-02-06 14:00:00,29.81,29.81,29.61,29.71,332200.0,19.2505,19.2505,19.1213,19.1859,332200.0
2009-02-06 14:30:00,29.72,29.81,29.63,29.7,337900.0,19.1923,19.2505,19.1342,19.1794,337900.0
2009-02-06 15:00:00,29.7,29.74,29.52,29.63,396500.0,19.1794,19.2052,19.0632,19.1342,396500.0
2009-02-06 15:30:00,29.64,29.88,29.62,29.71,677600.0,19.1407,19.2957,19.1278,19.1859,677600.0
2009-02-09 09:30:00,29.68,30.02,29.45,29.47,202800.0,19.1665,19.3861,19.018,19.0309,202800.0
2009-02-09 10:00:00,29.47,29.54,29.34,29.49,181600.0,19.0309,19.0761,18.9469,19.0438,181600.0
2009-02-09 10:30:00,29.49,29.51,29.42,29.5,262300.0,19.0438,19.0567,18.9986,19.0503,262300.0
2009-02-09 11:00:00,29.5,29.51,29.18,29.18,473400.0,19.0503,19.0567,18.8436,18.8436,473400.0
2009-02-09 11:30:00,29.18,29.19,29.0,29.09,325700.0,18.8436,18.8501,18.7274,18.7855,325700.0
2009-02-09 12:00:00,29.1,29.21,29.03,29.2,209800.0,18.792,18.863,18.7468,18.8565,209800.0
2009-02-09 12:30:00,29.21,29.27,29.11,29.26,208600.0,18.863,18.9017,18.7984,18.8953,208600.0
2009-02-09 13:00:00,29.27,29.37,29.26,29.26,205900.0,18.9017,18.9663,18.8953,18.8953,205900.0
2009-02-09 13:30:00,29.26,29.36,29.14,29.36,200600.0,18.8953,18.9599,18.8178,18.9599,200600.0
2009-02-09 14:00:00,29.36,29.51,29.32,29.42,363900.0,18.9599,19.0567,18.934,18.9986,363900.0
2009-02-09 14:30:00,29.42,29.46,29.32,29.4,322500.0,18.9986,19.0244,18.934,18.9857,322500.0
2009-02-09 15:00:00,29.39,29.5,29.35,29.5,488100.0,18.9792,19.0503,18.9534,19.0503,488100.0
2009-02-09 15:30:00,29.5,29.53,29.37,29.5,780200.0,19.0503,19.0696,18.9663,19.0503,780200.0
2009-02-10 09:30:00,29.31,29.32,28.97,29.1,357800.0,18.9276,18.934,18.708,18.792,357800.0
2009-02-10 10:00:00,29.12,29.39,29.09,29.26,268000.0,18.8049,18.9792,18.7855,18.8953,268000.0
2009-02-10 10:30:00,29.26,29.41,29.24,29.35,188000.0,18.8953,18.9921,18.8824,18.9534,188000.0
2009-02-10 11:00:00,29.35,29.43,28.92,29.03,379000.0,18.9534,19.0051,18.6757,18.7468,379000.0
2009-02-10 11:30:00,29.0,29.0,28.5,28.73,427200.0,18.7274,18.7274,18.4045,18.553,427200.0
2009-02-10 12:00:00,28.75,28.89,28.65,28.83,141100.0,18.5659,18.6563,18.5014,18.6176,141100.0
2009-02-10 12:30:00,28.82,29.04,28.77,29.0,140700.0,18.6111,18.7532,18.5789,18.7274,140700.0
2009-02-10 13:00:00,29.0,29.0,28.52,28.69,233200.0,18.7274,18.7274,18.4174,18.5272,233200.0
2009-02-10 13:30:00,28.69,28.71,28.55,28.62,193800.0,18.5272,18.5401,18.4368,18.482,193800.0
2009-02-10 14:00:00,28.6,28.71,28.41,28.42,291000.0,18.4691,18.5401,18.3464,18.3528,291000.0
2009-02-10 14:30:00,28.42,28.65,28.34,28.42,370900.0,18.3528,18.5014,18.3012,18.3528,370900.0
2009-02-10 15:00:00,28.43,28.69,28.35,28.39,389900.0,18.3593,18.5272,18.3076,18.3335,389900.0
2009-02-10 15:30:00,28.39,28.62,28.29,28.3,1399300.0,18.3335,18.482,18.2689,18.2753,1399300.0
2009-02-11 09:30:00,28.5,28.83,28.32,28.55,293700.0,18.4045,18.6176,18.2883,18.4368,293700.0
2009-02-11 10:00:00,28.54,28.81,28.45,28.62,257200.0,18.4303,18.6047,18.3722,18.482,257200.0
2009-02-11 10:30:00,28.62,28.8,28.55,28.8,314500.0,18.482,18.5982,18.4368,18.5982,314500.0
2009-02-11 11:00:00,28.79,28.98,28.77,28.96,336300.0,18.5918,18.7145,18.5789,18.7015,336300.0
2009-02-11 11:30:00,28.95,29.03,28.64,28.74,398200.0,18.6951,18.7468,18.4949,18.5595,398200.0
2009-02-11 12:00:00,28.74,28.85,28.68,28.75,293700.0,18.5595,18.6305,18.5207,18.5659,293700.0
2009-02-11 12:30:00,28.75,28.87,28.68,28.73,250100.0,18.5659,18.6434,18.5207,18.553,250100.0
2009-02-11 13:00:00,28.74,28.86,28.72,28.74,240000.0,18.5595,18.637,18.5466,18.5595,240000.0
2009-02-11 13:30:00,28.74,28.74,28.63,28.64,271500.0,18.5595,18.5595,18.4884,18.4949,271500.0
2009-02-11 14:00:00,28.64,28.68,28.37,28.63,387700.0,18.4949,18.5207,18.3205,18.4884,387700.0
2009-02-11 14:30:00,28.62,28.75,28.52,28.68,454300.0,18.482,18.5659,18.4174,18.5207,454300.0
2009-02-11 15:00:00,28.68,28.86,28.61,28.63,357500.0,18.5207,18.637,18.4755,18.4884,357500.0
2009-02-11 15:30:00,28.64,28.68,28.4,28.45,645600.0,18.4949,18.5207,18.3399,18.3722,645600.0
2009-02-12 09:30:00,29.61,29.61,27.6,27.83,516400.0,19.1213,19.1213,17.8233,17.9718,516400.0
2009-02-12 10:00:00,27.84,28.19,27.76,28.17,303700.0,17.9783,18.2043,17.9266,18.1914,303700.0
2009-02-12 10:30:00,28.18,28.79,28.0,28.55,674000.0,18.1978,18.5918,18.0816,18.4368,674000.0
2009-02-12 11:00:00,28.54,28.59,28.34,28.53,543000.0,18.4303,18.4626,18.3012,18.4239,543000.0
2009-02-12 11:30:00,28.52,28.76,28.45,28.7,778000.0,18.4174,18.5724,18.3722,18.5336,778000.0
2009-02-12 12:00:00,28.67,28.91,28.65,28.7,382200.0,18.5143,18.6693,18.5014,18.5336,382200.0
2009-02-12 12:30:00,28.71,28.78,28.66,28.71,396700.0,18.5401,18.5853,18.5078,18.5401,396700.0
2009-02-12 13:00:00,28.71,28.74,28.44,28.62,390100.0,18.5401,18.5595,18.3657,18.482,390100.0
2009-02-12 13:30:00,28.62,28.67,28.45,28.51,279100.0,18.482,18.5143,18.3722,18.411,279100.0
2009-02-12 14:00:00,28.52,28.78,28.43,28.71,372100.0,18.4174,18.5853,18.3593,18.5401,372100.0
2009-02-12 14:30:00,28.71,28.76,28.55,28.6,372500.0,18.5401,18.5724,18.4368,18.4691,372500.0
2009-02-12 15:00:00,28.6,29.42,28.59,29.4,798300.0,18.4691,18.9986,18.4626,18.9857,798300.0
2009-02-12 15:30:00,29.4,29.43,28.95,29.24,1141300.0,18.9857,19.0051,18.6951,18.8824,1141300.0
2009-02-13 09:30:00,28.96,29.4,28.93,29.38,385500.0,18.7015,18.9857,18.6822,18.9728,385500.0
2009-02-13 10:00:00,29.39,29.52,29.26,29.52,294200.0,18.9792,19.0632,18.8953,19.0632,294200.0
2009-02-13 10:30:00,29.52,29.69,29.42,29.57,525600.0,19.0632,19.173,18.9986,19.0955,525600.0
2009-02-13 11:00:00,29.56,29.56,29.4,29.45,175600.0,19.089,19.089,18.9857,19.018,175600.0
2009-02-13 11:30:00,29.45,29.53,29.35,29.4,246100.0,19.018,19.0696,18.9534,18.9857,246100.0
2009-02-13 12:00:00,29.4,29.48,29.31,29.47,225200.0,18.9857,19.0373,18.9276,19.0309,225200.0
2009-02-13 12:30:00,29.48,29.54,29.27,29.33,170400.0,19.0373,19.0761,18.9017,18.9405,170400.0
2009-02-13 13:00:00,29.33,29.46,29.26,29.38,211300.0,18.9405,19.0244,18.8953,18.9728,211300.0
2009-02-13 13:30:00,29.37,29.69,29.37,29.61,218000.0,18.9663,19.173,18.9663,19.1213,218000.0
2009-02-13 14:00:00,29.62,29.7,29.5,29.53,282600.0,19.1278,19.1794,19.0503,19.0696,282600.0
2009-02-13 14:30:00,29.52,29.68,29.46,29.61,325400.0,19.0632,19.1665,19.0244,19.1213,325400.0
2009-02-13 15:00:00,29.61,29.62,29.33,29.5,385800.0,19.1213,19.1278,18.9405,19.0503,385800.0
2009-02-13 15:30:00,29.5,29.69,29.3,29.3,764000.0,19.0503,19.173,18.9211,18.9211,764000.0
2009-02-17 09:30:00,28.59,28.96,27.84,28.28,522300.0,18.4626,18.7015,17.9783,18.2624,522300.0
2009-02-17 10:00:00,28.27,28.48,28.23,28.31,274200.0,18.256,18.3916,18.2301,18.2818,274200.0
2009-02-17 10:30:00,28.3,28.47,28.19,28.39,328700.0,18.2753,18.3851,18.2043,18.3335,328700.0
2009-02-17 11:00:00,28.39,28.45,28.23,28.27,239700.0,18.3335,18.3722,18.2301,18.256,239700.0
2009-02-17 11:30:00,28.27,28.43,28.16,28.42,396300.0,18.256,18.3593,18.1849,18.3528,396300.0
2009-02-17 12:00:00,28.41,28.53,28.33,28.43,256700.0,18.3464,18.4239,18.2947,18.3593,256700.0
2009-02-17 12:30:00,28.44,28.6,28.4,28.52,169400.0,18.3657,18.4691,18.3399,18.4174,169400.0
2009-02-17 13:00:00,28.54,28.6,28.45,28.53,219200.0,18.4303,18.4691,18.3722,18.4239,219200.0
2009-02-17 13:30:00,28.53,28.79,28.49,28.65,329100.0,18.4239,18.5918,18.398,18.5014,329100.0
2009-02-17 14:00:00,28.65,28.78,28.6,28.62,218700.0,18.5014,18.5853,18.4691,18.482,218700.0
2009-02-17 14:30:00,28.62,28.84,28.6,28.74,310400.0,18.482,18.6241,18.4691,18.5595,310400.0
2009-02-17 15:00:00,28.73,28.89,28.61,28.85,520500.0,18.553,18.6563,18.4755,18.6305,520500.0
2009-02-17 15:30:00,28.85,29.15,28.6,28.63,987500.0,18.6305,18.8242,18.4691,18.4884,987500.0
2009-02-18 09:30:00,28.63,28.94,28.57,28.63,265700.0,18.4884,18.6886,18.4497,18.4884,265700.0
2009-02-18 10:00:00,28.65,28.66,28.4,28.41,189800.0,18.5014,18.5078,18.3399,18.3464,189800.0
2009-02-18 10:30:00,28.41,28.59,28.41,28.58,309600.0,18.3464,18.4626,18.3464,18.4562,309600.0
2009-02-18 11:00:00,28.56,28.9,28.53,28.84,327500.0,18.4432,18.6628,18.4239,18.6241,327500.0
2009-02-18 11:30:00,28.84,29.03,28.81,28.86,318600.0,18.6241,18.7468,18.6047,18.637,318600.0
2009-02-18 12:00:00,28.85,28.94,28.82,28.86,287600.0,18.6305,18.6886,18.6111,18.637,287600.0
2009-02-18 12:30:00,28.87,28.95,28.75,28.9,242100.0,18.6434,18.6951,18.5659,18.6628,242100.0
2009-02-18 13:00:00,28.89,28.99,28.82,28.86,281700.0,18.6563,18.7209,18.6111,18.637,281700.0
2009-02-18 13:30:00,28.87,28.87,28.61,28.63,225000.0,18.6434,18.6434,18.4755,18.4884,225000.0
2009-02-18 14:00:00,28.63,28.68,28.4,28.6,382700.0,18.4884,18.5207,18.3399,18.4691,382700.0
2009-02-18 14:30:00,28.6,28.69,28.41,28.67,306600.0,18.4691,18.5272,18.3464,18.5143,306600.0
2009-02-18 15:00:00,28.67,28.7,28.47,28.49,479500.0,18.5143,18.5336,18.3851,18.398,479500.0
2009-02-18 15:30:00,28.48,28.68,28.46,28.55,597800.0,18.3916,18.5207,18.3787,18.4368,597800.0
2009-02-19 09:30:00,28.73,28.92,28.56,28.66,143900.0,18.553,18.6757,18.4432,18.5078,143900.0
2009-02-19 10:00:00,28.66,28.76,28.6,28.74,161800.0,18.5078,18.5724,18.4691,18.5595,161800.0
2009-02-19 10:30:00,28.73,28.75,28.53,28.53,237000.0,18.553,18.5659,18.4239,18.4239,237000.0
2009-02-19 11:00:00,28.54,28.85,28.5,28.76,237800.0,18.4303,18.6305,18.4045,18.5724,237800.0
2009-02-19 11:30:00,28.77,28.78,28.45,28.47,179200.0,18.5789,18.5853,18.3722,18.3851,179200.0
2009-02-19 12:00:00,28.47,28.64,28.37,28.5,152200.0,18.3851,18.4949,18.3205,18.4045,152200.0
2009-02-19 12:30:00,28.49,28.5,28.43,28.43,120800.0,18.398,18.4045,18.3593,18.3593,120800.0
2009-02-19 13:00:00,28.43,28.69,28.36,28.68,168000.0,18.3593,18.5272,18.3141,18.5207,168000.0
2009-02-19 13:30:00,28.68,28.69,28.51,28.53,127800.0,18.5207,18.5272,18.411,18.4239,127800.0
2009-02-19 14:00:00,28.54,28.66,28.47,28.63,189200.0,18.4303,18.5078,18.3851,18.4884,189200.0
2009-02-19 14:30:00,28.62,28.62,28.39,28.53,249700.0,18.482,18.482,18.3335,18.4239,249700.0
2009-02-19 15:00:00,28.53,28.57,28.31,28.49,335300.0,18.4239,18.4497,18.2818,18.398,335300.0
2009-02-19 15:30:00,28.5,28.6,28.32,28.4,499100.0,18.4045,18.4691,18.2883,18.3399,499100.0
2009-02-20 09:30:00,28.01,28.35,28.0,28.31,513900.0,18.0881,18.3076,18.0816,18.2818,513900.0
2009-02-20 10:00:00,28.31,28.55,28.25,28.46,242700.0,18.2818,18.4368,18.243,18.3787,242700.0
2009-02-20 10:30:00,28.45,28.55,28.25,28.32,310800.0,18.3722,18.4368,18.243,18.2883,310800.0
2009-02-20 11:00:00,28.33,28.39,28.23,28.25,385300.0,18.2947,18.3335,18.2301,18.243,385300.0
2009-02-20 11:30:00,28.25,28.32,28.15,28.27,296200.0,18.243,18.2883,18.1785,18.256,296200.0
2009-02-20 12:00:00,28.27,28.49,28.26,28.46,263400.0,18.256,18.398,18.2495,18.3787,263400.0
2009-02-20 12:30:00,28.46,28.49,28.2,28.28,254800.0,18.3787,18.398,18.2108,18.2624,254800.0
2009-02-20 13:00:00,28.27,28.32,28.08,28.29,267300.0,18.256,18.2883,18.1333,18.2689,267300.0
2009-02-20 13:30:00,28.3,28.51,28.24,28.45,313600.0,18.2753,18.411,18.2366,18.3722,313600.0
2009-02-20 14:00:00,28.46,28.78,28.28,28.41,476000.0,18.3787,18.5853,18.2624,18.3464,476000.0
2009-02-20 14:30:00,28.41,28.81,28.38,28.57,576200.0,18.3464,18.6047,18.327,18.4497,576200.0
2009-02-20 15:00:00,28.56,28.57,28.27,28.3,393400.0,18.4432,18.4497,18.256,18.2753,393400.0
2009-02-20 15:30:00,28.29,28.57,28.21,28.55,735900.0,18.2689,18.4497,18.2172,18.4368,735900.0
2009-02-23 09:30:00,28.84,28.93,28.49,28.69,295100.0,18.6241,18.6822,18.398,18.5272,295100.0
2009-02-23 10:00:00,28.69,28.77,28.45,28.62,268800.0,18.5272,18.5789,18.3722,18.482,268800.0
2009-02-23 10:30:00,28.61,28.66,28.42,28.42,276000.0,18.4755,18.5078,18.3528,18.3528,276000.0
2009-02-23 11:00:00,28.42,28.6,28.4,28.48,186900.0,18.3528,18.4691,18.3399,18.3916,186900.0
2009-02-23 11:30:00,28.48,28.48,28.27,28.3,215300.0,18.3916,18.3916,18.256,18.2753,215300.0
2009-02-23 12:00:00,28.29,28.29,28.03,28.03,258700.0,18.2689,18.2689,18.101,18.101,258700.0
2009-02-23 12:30:00,28.04,28.04,27.83,27.83,248200.0,18.1074,18.1074,17.9718,17.9718,248200.0
2009-02-23 13:00:00,27.82,28.04,27.81,28.0,243600.0,17.9654,18.1074,17.9589,18.0816,243600.0
2009-02-23 13:30:00,28.0,28.06,27.89,27.93,302300.0,18.0816,18.1204,18.0106,18.0364,302300.0
2009-02-23 14:00:00,27.93,28.06,27.86,27.97,311700.0,18.0364,18.1204,17.9912,18.0622,311700.0
2009-02-23 14:30:00,27.97,27.98,27.55,27.55,401400.0,18.0622,18.0687,17.791,17.791,401400.0
2009-02-23 15:00:00,27.55,27.81,27.45,27.64,604500.0,17.791,17.9589,17.7264,17.8491,604500.0
2009-02-23 15:30:00,27.61,27.76,27.46,27.55,810900.0,17.8298,17.9266,17.7329,17.791,810900.0
2009-02-24 09:30:00,27.72,28.09,27.4,27.42,222700.0,17.9008,18.1397,17.6941,17.7071,222700.0
2009-02-24 10:00:00,27.42,27.57,27.21,27.55,313600.0,17.7071,17.8039,17.5714,17.791,313600.0
2009-02-24 10:30:00,27.54,27.84,27.51,27.65,274700.0,17.7846,17.9783,17.7652,17.8556,274700.0
2009-02-24 11:00:00,27.65,27.84,27.61,27.78,333200.0,17.8556,17.9783,17.8298,17.9395,333200.0
2009-02-24 11:30:00,27.78,27.84,27.62,27.72,341900.0,17.9395,17.9783,17.8362,17.9008,341900.0
2009-02-24 12:00:00,27.72,27.81,27.66,27.76,286400.0,17.9008,17.9589,17.862,17.9266,286400.0
2009-02-24 12:30:00,27.75,28.03,27.75,27.97,221800.0,17.9202,18.101,17.9202,18.0622,221800.0
2009-02-24 13:00:00,27.96,28.07,27.78,28.07,272900.0,18.0558,18.1268,17.9395,18.1268,272900.0
2009-02-24 13:30:00,28.06,28.16,27.96,28.08,334400.0,18.1204,18.1849,18.0558,18.1333,334400.0
2009-02-24 14:00:00,28.08,28.34,28.05,28.32,434500.0,18.1333,18.3012,18.1139,18.2883,434500.0
2009-02-24 14:30:00,28.33,28.52,28.29,28.45,565600.0,18.2947,18.4174,18.2689,18.3722,565600.0
2009-02-24 15:00:00,28.45,28.54,28.38,28.41,608100.0,18.3722,18.4303,18.327,18.3464,608100.0
2009-02-24 15:30:00,28.41,28.45,28.25,28.36,869700.0,18.3464,18.3722,18.243,18.3141,869700.0
2009-02-25 09:30:00,28.41,28.7,27.95,28.1,177200.0,18.3464,18.5336,18.0493,18.1462,177200.0
2009-02-25 10:00:00,28.09,28.09,27.86,28.06,302200.0,18.1397,18.1397,17.9912,18.1204,302200.0
2009-02-25 10:30:00,28.05,28.08,27.79,27.94,300800.0,18.1139,18.1333,17.946,18.0429,300800.0
2009-02-25 11:00:00,27.93,28.03,27.89,28.0,238000.0,18.0364,18.101,18.0106,18.0816,238000.0
2009-02-25 11:30:00,28.0,28.19,27.72,27.74,322000.0,18.0816,18.2043,17.9008,17.9137,322000.0
2009-02-25 12:00:00,27.74,27.84,27.72,27.77,223100.0,17.9137,17.9783,17.9008,17.9331,223100.0
2009-02-25 12:30:00,27.76,27.94,27.75,27.93,209200.0,17.9266,18.0429,17.9202,18.0364,209200.0
2009-02-25 13:00:00,27.92,28.01,27.86,27.92,209800.0,18.0299,18.0881,17.9912,18.0299,209800.0
2009-02-25 13:30:00,27.92,28.28,27.9,28.2,265900.0,18.0299,18.2624,18.017,18.2108,265900.0
2009-02-25 14:00:00,28.2,28.24,27.81,28.0,464800.0,18.2108,18.2366,17.9589,18.0816,464800.0
2009-02-25 14:30:00,28.01,28.18,27.91,28.09,370100.0,18.0881,18.1978,18.0235,18.1397,370100.0
2009-02-25 15:00:00,28.09,28.44,28.04,28.33,431800.0,18.1397,18.3657,18.1074,18.2947,431800.0
2009-02-25 15:30:00,28.34,28.38,27.91,27.97,677900.0,18.3012,18.327,18.0235,18.0622,677900.0
2009-02-26 09:30:00,28.2,28.27,27.78,28.08,190100.0,18.2108,18.256,17.9395,18.1333,190100.0
2009-02-26 10:00:00,28.07,28.19,27.89,27.99,171100.0,18.1268,18.2043,18.0106,18.0751,171100.0
2009-02-26 10:30:00,27.99,28.04,27.79,28.0,281800.0,18.0751,18.1074,17.946,18.0816,281800.0
2009-02-26 11:00:00,27.99,28.03,27.7,27.83,216900.0,18.0751,18.101,17.8879,17.9718,216900.0
2009-02-26 11:30:00,27.84,27.95,27.7,27.81,204100.0,17.9783,18.0493,17.8879,17.9589,204100.0
2009-02-26 12:00:00,27.8,27.84,27.55,27.58,156400.0,17.9525,17.9783,17.791,17.8104,156400.0
2009-02-26 12:30:00,27.57,27.76,27.56,27.64,153400.0,17.8039,17.9266,17.7975,17.8491,153400.0
2009-02-26 13:00:00,27.65,27.68,27.38,27.59,278400.0,17.8556,17.875,17.6812,17.8168,278400.0
2009-02-26 13:30:00,27.59,27.82,27.54,27.82,187300.0,17.8168,17.9654,17.7846,17.9654,187300.0
2009-02-26 14:00:00,27.81,27.92,27.63,27.82,230800.0,17.9589,18.0299,17.8427,17.9654,230800.0
2009-02-26 14:30:00,27.82,27.88,27.42,27.46,329600.0,17.9654,18.0041,17.7071,17.7329,329600.0
2009-02-26 15:00:00,27.47,27.56,27.35,27.45,456400.0,17.7393,17.7975,17.6619,17.7264,456400.0
2009-02-26 15:30:00,27.45,27.65,27.39,27.41,502900.0,17.7264,17.8556,17.6877,17.7006,502900.0
2009-02-27 09:30:00,27.14,27.15,26.5,26.52,606000.0,17.5262,17.5327,17.1129,17.1259,606000.0
2009-02-27 10:00:00,26.51,26.63,26.08,26.2,899400.0,17.1194,17.1969,16.8417,16.9192,899400.0
2009-02-27 10:30:00,26.2,26.62,26.13,26.54,341300.0,16.9192,17.1904,16.874,17.1388,341300.0
2009-02-27 11:00:00,26.54,26.9,26.52,26.9,412500.0,17.1388,17.3713,17.1259,17.3713,412500.0
2009-02-27 11:30:00,26.89,27.11,26.78,27.01,358600.0,17.3648,17.5069,17.2938,17.4423,358600.0
2009-02-27 12:00:00,27.01,27.11,26.93,27.03,201100.0,17.4423,17.5069,17.3906,17.4552,201100.0
2009-02-27 12:30:00,27.03,27.06,26.77,26.91,164600.0,17.4552,17.4746,17.2873,17.3777,164600.0
2009-02-27 13:00:00,26.92,27.15,26.89,27.11,212800.0,17.3842,17.5327,17.3648,17.5069,212800.0
2009-02-27 13:30:00,27.11,27.3,26.94,27.15,646400.0,17.5069,17.6296,17.3971,17.5327,646400.0
2009-02-27 14:00:00,27.15,27.31,27.03,27.07,531900.0,17.5327,17.636,17.4552,17.481,531900.0
2009-02-27 14:30:00,27.08,27.28,27.03,27.2,489700.0,17.4875,17.6167,17.4552,17.565,489700.0
2009-02-27 15:00:00,27.2,27.2,26.92,27.03,795000.0,17.565,17.565,17.3842,17.4552,795000.0
2009-02-27 15:30:00,27.02,27.17,26.86,27.02,1308600.0,17.4488,17.5456,17.3454,17.4488,1308600.0
2009-03-02 09:30:00,26.48,26.83,26.37,26.43,402500.0,17.1,17.3261,17.029,17.0677,402500.0
2009-03-02 10:00:00,26.44,26.58,26.3,26.42,391600.0,17.0742,17.1646,16.9838,17.0613,391600.0
2009-03-02 10:30:00,26.41,26.61,26.36,26.4,384000.0,17.0548,17.184,17.0225,17.0484,384000.0
2009-03-02 11:00:00,26.42,26.48,26.33,26.36,364000.0,17.0613,17.1,17.0032,17.0225,364000.0
2009-03-02 11:30:00,26.36,26.4,26.14,26.18,329500.0,17.0225,17.0484,16.8805,16.9063,329500.0
2009-03-02 12:00:00,26.19,26.25,26.12,26.17,270100.0,16.9128,16.9515,16.8676,16.8998,270100.0
2009-03-02 12:30:00,26.17,26.19,25.88,25.91,482200.0,16.8998,16.9128,16.7126,16.7319,482200.0
2009-03-02 13:00:00,25.92,26.02,25.81,25.83,483400.0,16.7384,16.803,16.6674,16.6803,483400.0
2009-03-02 13:30:00,25.82,26.04,25.79,26.0,346800.0,16.6738,16.8159,16.6545,16.7901,346800.0
2009-03-02 14:00:00,26.0,26.05,25.93,25.97,386000.0,16.7901,16.8224,16.7449,16.7707,386000.0
2009-03-02 14:30:00,25.97,26.17,25.9,25.94,432600.0,16.7707,16.8998,16.7255,16.7513,432600.0
2009-03-02 15:00:00,25.93,26.01,25.83,25.89,682800.0,16.7449,16.7965,16.6803,16.719,682800.0
2009-03-02 15:30:00,25.89,25.99,25.79,25.82,1450400.0,16.719,16.7836,16.6545,16.6738,1450400.0
2009-03-03 09:30:00,25.5,26.29,25.0,26.12,854000.0,16.4672,16.9773,16.1443,16.8676,854000.0
2009-03-03 10:00:00,26.1,26.18,25.76,26.16,557300.0,16.8546,16.9063,16.6351,16.8934,557300.0
2009-03-03 10:30:00,26.16,26.18,25.65,25.76,361000.0,16.8934,16.9063,16.564,16.6351,361000.0
2009-03-03 11:00:00,25.75,25.78,25.39,25.6,440800.0,16.6286,16.648,16.3961,16.5318,440800.0
2009-03-03 11:30:00,25.61,25.65,25.45,25.55,429100.0,16.5382,16.564,16.4349,16.4995,429100.0
2009-03-03 12:00:00,25.56,25.71,25.51,25.63,311700.0,16.5059,16.6028,16.4736,16.5511,311700.0
2009-03-03 12:30:00,25.63,25.64,25.4,25.42,358800.0,16.5511,16.5576,16.4026,16.4155,358800.0
2009-03-03 13:00:00,25.43,25.57,25.32,25.4,245000.0,16.422,16.5124,16.3509,16.4026,245000.0
2009-03-03 13:30:00,25.4,25.61,25.33,25.57,225900.0,16.4026,16.5382,16.3574,16.5124,225900.0
2009-03-03 14:00:00,25.57,25.72,25.54,25.68,353100.0,16.5124,16.6092,16.493,16.5834,353100.0
2009-03-03 14:30:00,25.68,25.95,25.67,25.82,659000.0,16.5834,16.7578,16.577,16.6738,659000.0
2009-03-03 15:00:00,25.81,25.81,25.33,25.33,639600.0,16.6674,16.6674,16.3574,16.3574,639600.0
2009-03-03 15:30:00,25.34,25.39,25.16,25.29,873600.0,16.3639,16.3961,16.2476,16.3316,873600.0
2009-03-04 09:30:00,25.52,25.72,24.88,24.89,627900.0,16.4801,16.6092,16.0668,16.0733,627900.0
2009-03-04 10:00:00,24.89,25.0,24.5,24.84,908600.0,16.0733,16.1443,15.8214,16.041,908600.0
2009-03-04 10:30:00,24.84,25.01,24.67,24.88,483100.0,16.041,16.1507,15.9312,16.0668,483100.0
2009-03-04 11:00:00,24.88,25.0,24.86,24.99,434000.0,16.0668,16.1443,16.0539,16.1378,434000.0
2009-03-04 11:30:00,24.99,25.02,24.93,24.98,337400.0,16.1378,16.1572,16.0991,16.1314,337400.0
2009-03-04 12:00:00,24.98,25.04,24.92,24.98,303500.0,16.1314,16.1701,16.0926,16.1314,303500.0
2009-03-04 12:30:00,24.98,24.99,24.85,24.87,187300.0,16.1314,16.1378,16.0474,16.0603,187300.0
2009-03-04 13:00:00,24.86,24.95,24.78,24.88,245000.0,16.0539,16.112,16.0022,16.0668,245000.0
2009-03-04 13:30:00,24.89,24.95,24.81,24.81,350400.0,16.0733,16.112,16.0216,16.0216,350400.0
2009-03-04 14:00:00,24.82,25.0,24.78,24.88,579200.0,16.0281,16.1443,16.0022,16.0668,579200.0
2009-03-04 14:30:00,24.88,25.02,24.83,24.92,604100.0,16.0668,16.1572,16.0345,16.0926,604100.0
2009-03-04 15:00:00,24.92,24.99,24.8,24.85,759300.0,16.0926,16.1378,16.0151,16.0474,759300.0
2009-03-04 15:30:00,24.85,24.86,24.59,24.62,1438800.0,16.0474,16.0539,15.8795,15.8989,1438800.0
2009-03-05 09:30:00,24.13,24.27,23.76,24.01,474000.0,15.7756,15.8671,15.5337,15.6971,474000.0
2009-03-05 10:00:00,24.02,24.05,23.68,23.7,393100.0,15.7037,15.7233,15.4814,15.4945,393100.0
2009-03-05 10:30:00,23.69,23.74,23.36,23.37,307900.0,15.4879,15.5206,15.2722,15.2787,307900.0
2009-03-05 11:00:00,23.38,23.52,23.26,23.32,558000.0,15.2853,15.3768,15.2068,15.246,558000.0
2009-03-05 11:30:00,23.32,23.53,23.28,23.37,322100.0,15.246,15.3833,15.2199,15.2787,322100.0
2009-03-05 12:00:00,23.37,23.45,23.22,23.45,335100.0,15.2787,15.331,15.1807,15.331,335100.0
2009-03-05 12:30:00,23.45,23.46,23.32,23.37,236800.0,15.331,15.3376,15.246,15.2787,236800.0
2009-03-05 13:00:00,23.38,23.57,23.31,23.5,268200.0,15.2853,15.4095,15.2395,15.3637,268200.0
2009-03-05 13:30:00,23.5,23.51,23.39,23.45,343100.0,15.3637,15.3702,15.2918,15.331,343100.0
2009-03-05 14:00:00,23.45,23.5,23.37,23.41,604500.0,15.331,15.3637,15.2787,15.3049,604500.0
2009-03-05 14:30:00,23.41,23.52,23.37,23.43,714600.0,15.3049,15.3768,15.2787,15.3179,714600.0
2009-03-05 15:00:00,23.43,23.58,23.39,23.46,633400.0,15.3179,15.416,15.2918,15.3376,633400.0
2009-03-05 15:30:00,23.46,23.46,23.23,23.4,948800.0,15.3376,15.3376,15.1872,15.2983,948800.0
2009-03-06 09:30:00,23.58,24.17,23.5,23.61,475800.0,15.416,15.8017,15.3637,15.4356,475800.0
2009-03-06 10:00:00,23.6,23.66,23.25,23.5,535300.0,15.4291,15.4683,15.2003,15.3637,535300.0
2009-03-06 10:30:00,23.5,23.51,23.25,23.28,331200.0,15.3637,15.3702,15.2003,15.2199,331200.0
2009-03-06 11:00:00,23.28,23.62,23.25,23.49,561600.0,15.2199,15.4422,15.2003,15.3572,561600.0
2009-03-06 11:30:00,23.5,23.66,23.38,23.42,270800.0,15.3637,15.4683,15.2853,15.3114,270800.0
2009-03-06 12:00:00,23.42,23.5,23.3,23.3,239500.0,15.3114,15.3637,15.233,15.233,239500.0
2009-03-06 12:30:00,23.3,23.33,23.06,23.09,379500.0,15.233,15.2526,15.076,15.0957,379500.0
2009-03-06 13:00:00,23.08,23.17,23.02,23.04,221900.0,15.0891,15.148,15.0499,15.063,221900.0
2009-03-06 13:30:00,23.04,23.07,22.96,22.98,252700.0,15.063,15.0826,15.0107,15.0237,252700.0
2009-03-06 14:00:00,22.99,23.1,22.9,22.96,333500.0,15.0303,15.1022,14.9714,15.0107,333500.0
2009-03-06 14:30:00,22.98,23.07,22.86,22.9,364400.0,15.0237,15.0826,14.9453,14.9714,364400.0
2009-03-06 15:00:00,22.9,22.97,22.82,22.85,426900.0,14.9714,15.0172,14.9191,14.9388,426900.0
2009-03-06 15:30:00,22.85,23.29,22.84,23.26,1178700.0,14.9388,15.2264,14.9322,15.2068,1178700.0
2009-03-09 09:30:00,23.07,23.25,22.9,22.98,285100.0,15.0826,15.2003,14.9714,15.0237,285100.0
2009-03-09 10:00:00,22.98,23.22,22.95,23.08,214400.0,15.0237,15.1807,15.0041,15.0891,214400.0
2009-03-09 10:30:00,23.07,23.13,22.92,22.97,206000.0,15.0826,15.1218,14.9845,15.0172,206000.0
2009-03-09 11:00:00,22.97,23.05,22.86,23.02,260500.0,15.0172,15.0695,14.9453,15.0499,260500.0
2009-03-09 11:30:00,23.02,23.06,22.76,22.79,298800.0,15.0499,15.076,14.8799,14.8995,298800.0
2009-03-09 12:00:00,22.79,22.98,22.77,22.82,383300.0,14.8995,15.0237,14.8865,14.9191,383300.0
2009-03-09 12:30:00,22.82,22.83,22.53,22.53,300800.0,14.9191,14.9257,14.7295,14.7295,300800.0
2009-03-09 13:00:00,22.53,22.54,22.35,22.4,491800.0,14.7295,14.7361,14.6119,14.6446,491800.0
2009-03-09 13:30:00,22.41,22.5,22.36,22.44,408600.0,14.6511,14.7099,14.6184,14.6707,408600.0
2009-03-09 14:00:00,22.45,22.56,22.36,22.39,411900.0,14.6772,14.7492,14.6184,14.638,411900.0
2009-03-09 14:30:00,22.39,22.41,22.29,22.31,367600.0,14.638,14.6511,14.5726,14.5857,367600.0
2009-03-09 15:00:00,22.31,22.38,22.21,22.3,654300.0,14.5857,14.6315,14.5203,14.5792,654300.0
2009-03-09 15:30:00,22.3,22.38,22.1,22.23,1190100.0,14.5792,14.6315,14.4484,14.5334,1190100.0
2009-03-10 09:30:00,22.4,22.68,22.29,22.38,454000.0,14.6446,14.8276,14.5726,14.6315,454000.0
2009-03-10 10:00:00,22.38,23.02,22.32,22.73,495800.0,14.6315,15.0499,14.5923,14.8603,495800.0
2009-03-10 10:30:00,22.73,23.0,22.64,22.78,352300.0,14.8603,15.0368,14.8015,14.893,352300.0
2009-03-10 11:00:00,22.78,22.97,22.6,22.94,264400.0,14.893,15.0172,14.7753,14.9976,264400.0
2009-03-10 11:30:00,22.94,22.98,22.68,22.98,336700.0,14.9976,15.0237,14.8276,15.0237,336700.0
2009-03-10 12:00:00,22.98,23.07,22.85,22.86,256700.0,15.0237,15.0826,14.9388,14.9453,256700.0
2009-03-10 12:30:00,22.86,22.86,22.68,22.69,399800.0,14.9453,14.9453,14.8276,14.8342,399800.0
2009-03-10 13:00:00,22.69,22.76,22.64,22.74,452600.0,14.8342,14.8799,14.8015,14.8668,452600.0
2009-03-10 13:30:00,22.73,22.93,22.66,22.68,534400.0,14.8603,14.9911,14.8145,14.8276,534400.0
2009-03-10 14:00:00,22.68,22.84,22.68,22.81,431700.0,14.8276,14.9322,14.8276,14.9126,431700.0
2009-03-10 14:30:00,22.82,22.93,22.73,22.9,470300.0,14.9191,14.9911,14.8603,14.9714,470300.0
2009-03-10 15:00:00,22.9,22.94,22.79,22.91,736800.0,14.9714,14.9976,14.8995,14.978,736800.0
2009-03-10 15:30:00,22.91,22.95,22.79,22.85,1324600.0,14.978,15.0041,14.8995,14.9388,1324600.0
2009-03-11 09:30:00,23.05,23.29,22.72,23.25,436000.0,15.0695,15.2264,14.8538,15.2003,436000.0
2009-03-11 10:00:00,23.25,23.6,23.25,23.55,501400.0,15.2003,15.4291,15.2003,15.3964,501400.0
2009-03-11 10:30:00,23.54,23.68,23.35,23.66,479800.0,15.3899,15.4814,15.2656,15.4683,479800.0
2009-03-11 11:00:00,23.65,23.72,23.23,23.24,320900.0,15.4618,15.5075,15.1872,15.1937,320900.0
2009-03-11 11:30:00,23.24,23.35,23.19,23.35,223700.0,15.1937,15.2656,15.161,15.2656,223700.0
2009-03-11 12:00:00,23.35,23.41,23.33,23.41,171700.0,15.2656,15.3049,15.2526,15.3049,171700.0
2009-03-11 12:30:00,23.41,23.45,23.28,23.36,333800.0,15.3049,15.331,15.2199,15.2722,333800.0
2009-03-11 13:00:00,23.36,23.69,23.36,23.64,482500.0,15.2722,15.4879,15.2722,15.4552,482500.0
2009-03-11 13:30:00,23.64,23.72,23.54,23.56,324100.0,15.4552,15.5075,15.3899,15.4029,324100.0
2009-03-11 14:00:00,23.56,23.61,23.29,23.35,268500.0,15.4029,15.4356,15.2264,15.2656,268500.0
2009-03-11 14:30:00,23.35,23.51,23.33,23.38,240200.0,15.2656,15.3702,15.2526,15.2853,240200.0
2009-03-11 15:00:00,23.39,23.57,23.38,23.54,366600.0,15.2918,15.4095,15.2853,15.3899,366600.0
2009-03-11 15:30:00,23.54,23.57,23.33,23.37,551800.0,15.3899,15.4095,15.2526,15.2787,551800.0
2009-03-12 09:30:00,23.24,23.96,23.24,23.59,493200.0,15.1937,15.6644,15.1937,15.4225,493200.0
2009-03-12 10:00:00,23.59,23.83,23.58,23.81,267700.0,15.4225,15.5795,15.416,15.5664,267700.0
2009-03-12 10:30:00,23.81,24.13,23.81,23.98,312300.0,15.5664,15.7756,15.5664,15.6775,312300.0
2009-03-12 11:00:00,23.98,23.99,23.89,23.93,243700.0,15.6775,15.6841,15.6187,15.6448,243700.0
2009-03-12 11:30:00,23.92,24.17,23.91,24.13,287500.0,15.6383,15.8017,15.6318,15.7756,287500.0
2009-03-12 12:00:00,24.14,24.31,24.13,24.22,303800.0,15.7821,15.8933,15.7756,15.8344,303800.0
2009-03-12 12:30:00,24.23,24.31,24.1,24.25,215100.0,15.841,15.8933,15.756,15.854,215100.0
2009-03-12 13:00:00,24.24,24.38,24.14,24.22,339100.0,15.8475,15.939,15.7821,15.8344,339100.0
2009-03-12 13:30:00,24.22,24.28,24.15,24.17,171800.0,15.8344,15.8737,15.7887,15.8017,171800.0
2009-03-12 14:00:00,24.17,24.37,24.12,24.37,203900.0,15.8017,15.9325,15.769,15.9325,203900.0
2009-03-12 14:30:00,24.36,24.53,24.32,24.43,329500.0,15.926,16.0371,15.8998,15.9717,329500.0
2009-03-12 15:00:00,24.43,24.57,24.35,24.42,405200.0,15.9717,16.0632,15.9194,15.9652,405200.0
2009-03-12 15:30:00,24.39,24.5,24.31,24.37,630000.0,15.9456,16.0175,15.8933,15.9325,630000.0
2009-03-13 09:30:00,24.55,24.67,24.2,24.24,400100.0,16.0502,16.1286,15.8214,15.8475,400100.0
2009-03-13 10:00:00,24.25,24.32,24.14,24.21,214000.0,15.854,15.8998,15.7821,15.8279,214000.0
2009-03-13 10:30:00,24.2,24.4,24.14,24.17,204000.0,15.8214,15.9521,15.7821,15.8017,204000.0
2009-03-13 11:00:00,24.16,24.2,23.94,24.01,202600.0,15.7952,15.8214,15.6514,15.6971,202600.0
2009-03-13 11:30:00,24.01,24.03,23.85,23.97,136500.0,15.6971,15.7102,15.5925,15.671,136500.0
2009-03-13 12:00:00,23.96,24.01,23.83,23.97,157700.0,15.6644,15.6971,15.5795,15.671,157700.0
2009-03-13 12:30:00,23.97,24.05,23.89,23.97,136900.0,15.671,15.7233,15.6187,15.671,136900.0
2009-03-13 13:00:00,23.96,23.99,23.84,23.93,183300.0,15.6644,15.6841,15.586,15.6448,183300.0
2009-03-13 13:30:00,23.93,23.99,23.86,23.98,150100.0,15.6448,15.6841,15.5991,15.6775,150100.0
2009-03-13 14:00:00,23.98,24.06,23.91,23.99,191900.0,15.6775,15.7298,15.6318,15.6841,191900.0
2009-03-13 14:30:00,23.98,24.13,23.96,24.02,201100.0,15.6775,15.7756,15.6644,15.7037,201100.0
2009-03-13 15:00:00,24.01,24.14,23.99,24.1,220300.0,15.6971,15.7821,15.6841,15.756,220300.0
2009-03-13 15:30:00,24.1,24.13,23.99,24.04,478000.0,15.756,15.7756,15.6841,15.7167,478000.0
2009-03-16 09:30:00,24.37,24.69,24.37,24.51,327100.0,15.9325,16.1417,15.9325,16.024,327100.0
2009-03-16 10:00:00,24.53,24.53,24.22,24.26,180200.0,16.0371,16.0371,15.8344,15.8606,180200.0
2009-03-16 10:30:00,24.25,24.53,24.24,24.25,242100.0,15.854,16.0371,15.8475,15.854,242100.0
2009-03-16 11:00:00,24.25,24.48,24.24,24.4,194500.0,15.854,16.0044,15.8475,15.9521,194500.0
2009-03-16 11:30:00,24.4,24.44,24.27,24.3,136700.0,15.9521,15.9783,15.8671,15.8867,136700.0
2009-03-16 12:00:00,24.29,24.37,24.24,24.36,151500.0,15.8802,15.9325,15.8475,15.926,151500.0
2009-03-16 12:30:00,24.37,24.53,24.37,24.51,154600.0,15.9325,16.0371,15.9325,16.024,154600.0
2009-03-16 13:00:00,24.51,24.52,24.39,24.45,153900.0,16.024,16.0306,15.9456,15.9848,153900.0
2009-03-16 13:30:00,24.46,24.53,24.4,24.42,132200.0,15.9913,16.0371,15.9521,15.9652,132200.0
2009-03-16 14:00:00,24.41,24.46,24.35,24.38,233400.0,15.9586,15.9913,15.9194,15.939,233400.0
2009-03-16 14:30:00,24.39,24.55,24.13,24.34,474900.0,15.9456,16.0502,15.7756,15.9129,474900.0
2009-03-16 15:00:00,24.35,24.36,24.01,24.07,437500.0,15.9194,15.926,15.6971,15.7364,437500.0
2009-03-16 15:30:00,24.08,24.11,23.9,24.01,568900.0,15.7429,15.7625,15.6252,15.6971,568900.0
2009-03-17 09:30:00,24.07,24.41,23.9,24.16,275600.0,15.7364,15.9586,15.6252,15.7952,275600.0
2009-03-17 10:00:00,24.17,24.38,24.16,24.24,182800.0,15.8017,15.939,15.7952,15.8475,182800.0
2009-03-17 10:30:00,24.24,24.42,24.13,24.39,158400.0,15.8475,15.9652,15.7756,15.9456,158400.0
2009-03-17 11:00:00,24.38,24.44,24.32,24.36,133700.0,15.939,15.9783,15.8998,15.926,133700.0
2009-03-17 11:30:00,24.35,24.48,24.32,24.45,213300.0,15.9194,16.0044,15.8998,15.9848,213300.0
2009-03-17 12:00:00,24.45,24.61,24.45,24.6,159800.0,15.9848,16.0894,15.9848,16.0829,159800.0
2009-03-17 12:30:00,24.59,24.8,24.56,24.8,248700.0,16.0763,16.2136,16.0567,16.2136,248700.0
2009-03-17 13:00:00,24.8,24.86,24.74,24.83,329000.0,16.2136,16.2528,16.1744,16.2332,329000.0
2009-03-17 13:30:00,24.84,24.9,24.81,24.87,425600.0,16.2398,16.279,16.2202,16.2594,425600.0
2009-03-17 14:00:00,24.87,24.97,24.84,24.93,621400.0,16.2594,16.3248,16.2398,16.2986,621400.0
2009-03-17 14:30:00,24.93,24.99,24.85,24.97,455800.0,16.2986,16.3378,16.2463,16.3248,455800.0
2009-03-17 15:00:00,24.98,25.02,24.87,24.88,514400.0,16.3313,16.3574,16.2594,16.2659,514400.0
2009-03-17 15:30:00,24.88,25.03,24.82,25.03,876700.0,16.2659,16.364,16.2267,16.364,876700.0
2009-03-18 09:30:00,24.9,25.11,24.44,24.55,181100.0,16.279,16.4163,15.9783,16.0502,181100.0
2009-03-18 10:00:00,24.56,24.66,24.47,24.51,252200.0,16.0567,16.1221,15.9979,16.024,252200.0
2009-03-18 10:30:00,24.5,24.59,24.45,24.59,140600.0,16.0175,16.0763,15.9848,16.0763,140600.0
2009-03-18 11:00:00,24.59,24.64,24.46,24.51,221100.0,16.0763,16.109,15.9913,16.024,221100.0
2009-03-18 11:30:00,24.52,24.75,24.49,24.75,157800.0,16.0306,16.1809,16.0109,16.1809,157800.0
2009-03-18 12:00:00,24.74,24.84,24.74,24.78,148700.0,16.1744,16.2398,16.1744,16.2005,148700.0
2009-03-18 12:30:00,24.78,24.95,24.78,24.94,227600.0,16.2005,16.3117,16.2005,16.3051,227600.0
2009-03-18 13:00:00,24.94,25.09,24.93,25.01,319000.0,16.3051,16.4032,16.2986,16.3509,319000.0
2009-03-18 13:30:00,25.01,25.17,24.97,25.08,245800.0,16.3509,16.4555,16.3248,16.3967,245800.0
2009-03-18 14:00:00,25.08,25.64,25.04,25.5,473000.0,16.3967,16.7628,16.3705,16.6713,473000.0
2009-03-18 14:30:00,25.49,25.8,25.39,25.64,764300.0,16.6647,16.8674,16.5993,16.7628,764300.0
2009-03-18 15:00:00,25.64,25.65,25.06,25.22,507900.0,16.7628,16.7693,16.3836,16.4882,507900.0
2009-03-18 15:30:00,25.22,25.25,25.03,25.22,858100.0,16.4882,16.5078,16.364,16.4882,858100.0
2009-03-19 09:30:00,25.82,26.15,25.72,25.72,652800.0,16.8805,17.0962,16.8151,16.8151,652800.0
2009-03-19 10:00:00,25.72,25.92,25.67,25.88,301000.0,16.8151,16.9458,16.7824,16.9197,301000.0
2009-03-19 10:30:00,25.87,26.15,25.85,26.1,468300.0,16.9132,17.0962,16.9001,17.0635,468300.0
2009-03-19 11:00:00,26.1,26.17,25.97,25.98,279400.0,17.0635,17.1093,16.9785,16.9851,279400.0
2009-03-19 11:30:00,25.98,26.08,25.98,26.07,242500.0,16.9851,17.0504,16.9851,17.0439,242500.0
2009-03-19 12:00:00,26.07,26.08,25.99,26.03,157800.0,17.0439,17.0504,16.9916,17.0178,157800.0
2009-03-19 12:30:00,26.03,26.04,25.89,25.9,206900.0,17.0178,17.0243,16.9262,16.9328,206900.0
2009-03-19 13:00:00,25.9,25.98,25.82,25.95,206200.0,16.9328,16.9851,16.8805,16.9655,206200.0
2009-03-19 13:30:00,25.96,26.02,25.86,25.93,177100.0,16.972,17.0112,16.9066,16.9524,177100.0
2009-03-19 14:00:00,25.93,26.06,25.85,25.87,192600.0,16.9524,17.0374,16.9001,16.9132,192600.0
2009-03-19 14:30:00,25.88,25.9,25.73,25.83,310600.0,16.9197,16.9328,16.8216,16.887,310600.0
2009-03-19 15:00:00,25.84,25.94,25.81,25.93,355100.0,16.8935,16.9589,16.8739,16.9524,355100.0
2009-03-19 15:30:00,25.93,26.01,25.77,25.86,677400.0,16.9524,17.0047,16.8478,16.9066,677400.0
2009-03-20 09:30:00,25.98,26.43,25.98,26.05,1168200.0,16.9851,17.2793,16.9851,17.0308,1168200.0
2009-03-20 10:00:00,26.04,26.12,25.83,26.11,212300.0,17.0243,17.0766,16.887,17.0701,212300.0
2009-03-20 10:30:00,26.12,26.18,26.05,26.08,141100.0,17.0766,17.1158,17.0308,17.0504,141100.0
2009-03-20 11:00:00,26.08,26.15,26.06,26.1,172000.0,17.0504,17.0962,17.0374,17.0635,172000.0
2009-03-20 11:30:00,26.1,26.21,26.05,26.08,149200.0,17.0635,17.1354,17.0308,17.0504,149200.0
2009-03-20 12:00:00,26.08,26.08,26.03,26.05,174400.0,17.0504,17.0504,17.0178,17.0308,174400.0
2009-03-20 12:30:00,26.05,26.05,25.81,25.85,176100.0,17.0308,17.0308,16.8739,16.9001,176100.0
2009-03-20 13:00:00,25.86,25.86,25.64,25.66,155100.0,16.9066,16.9066,16.7628,16.7759,155100.0
2009-03-20 13:30:00,25.66,25.7,25.44,25.44,249400.0,16.7759,16.802,16.632,16.632,249400.0
2009-03-20 14:00:00,25.44,25.45,25.23,25.29,465100.0,16.632,16.6386,16.4947,16.534,465100.0
2009-03-20 14:30:00,25.29,25.32,25.15,25.26,475800.0,16.534,16.5536,16.4424,16.5144,475800.0
2009-03-20 15:00:00,25.27,25.32,25.11,25.13,460900.0,16.5209,16.5536,16.4163,16.4294,460900.0
2009-03-20 15:30:00,25.14,25.31,25.07,25.14,791000.0,16.4359,16.547,16.3901,16.4359,791000.0
2009-03-23 09:30:00,25.56,26.0,25.36,25.43,307800.0,16.7105,16.9981,16.5797,16.6255,307800.0
2009-03-23 10:00:00,25.43,25.59,25.39,25.44,269500.0,16.6255,16.7301,16.5993,16.632,269500.0
2009-03-23 10:30:00,25.44,25.51,25.38,25.47,265200.0,16.632,16.6778,16.5928,16.6516,265200.0
2009-03-23 11:00:00,25.48,25.56,25.37,25.56,177700.0,16.6582,16.7105,16.5863,16.7105,177700.0
2009-03-23 11:30:00,25.57,25.82,25.54,25.79,158800.0,16.717,16.8805,16.6974,16.8609,158800.0
2009-03-23 12:00:00,25.79,25.85,25.76,25.82,241700.0,16.8609,16.9001,16.8412,16.8805,241700.0
2009-03-23 12:30:00,25.83,25.83,25.75,25.77,167800.0,16.887,16.887,16.8347,16.8478,167800.0
2009-03-23 13:00:00,25.77,25.85,25.56,25.58,215500.0,16.8478,16.9001,16.7105,16.7236,215500.0
2009-03-23 13:30:00,25.59,25.65,25.49,25.58,246200.0,16.7301,16.7693,16.6647,16.7236,246200.0
2009-03-23 14:00:00,25.58,25.66,25.47,25.58,151700.0,16.7236,16.7759,16.6516,16.7236,151700.0
2009-03-23 14:30:00,25.58,25.93,25.57,25.91,302900.0,16.7236,16.9524,16.717,16.9393,302900.0
2009-03-23 15:00:00,25.91,25.94,25.7,25.92,340100.0,16.9393,16.9589,16.802,16.9458,340100.0
2009-03-23 15:30:00,25.93,25.94,25.81,25.9,1043100.0,16.9524,16.9589,16.8739,16.9328,1043100.0
2009-03-24 09:30:00,25.69,25.94,25.67,25.94,263300.0,16.7955,16.9589,16.7824,16.9589,263300.0
2009-03-24 10:00:00,25.94,26.05,25.59,25.6,216500.0,16.9589,17.0308,16.7301,16.7366,216500.0
2009-03-24 10:30:00,25.6,25.72,25.51,25.68,160200.0,16.7366,16.8151,16.6778,16.7889,160200.0
2009-03-24 11:00:00,25.68,25.96,25.61,25.91,124900.0,16.7889,16.972,16.7432,16.9393,124900.0
2009-03-24 11:30:00,25.9,25.96,25.86,25.86,129600.0,16.9328,16.972,16.9066,16.9066,129600.0
2009-03-24 12:00:00,25.86,25.93,25.76,25.89,134900.0,16.9066,16.9524,16.8412,16.9262,134900.0
2009-03-24 12:30:00,25.89,26.01,25.78,26.0,127300.0,16.9262,17.0047,16.8543,16.9981,127300.0
2009-03-24 13:00:00,26.0,26.05,25.9,26.01,161600.0,16.9981,17.0308,16.9328,17.0047,161600.0
2009-03-24 13:30:00,26.01,26.03,25.87,26.02,171100.0,17.0047,17.0178,16.9132,17.0112,171100.0
2009-03-24 14:00:00,26.01,26.07,25.92,25.95,194300.0,17.0047,17.0439,16.9458,16.9655,194300.0
2009-03-24 14:30:00,25.94,26.02,25.87,25.96,169200.0,16.9589,17.0112,16.9132,16.972,169200.0
2009-03-24 15:00:00,25.96,26.01,25.83,25.9,220700.0,16.972,17.0047,16.887,16.9328,220700.0
2009-03-24 15:30:00,25.89,26.02,25.7,25.73,468900.0,16.9262,17.0112,16.802,16.8216,468900.0
2009-03-25 09:30:00,25.91,26.35,25.72,25.75,270400.0,16.9393,17.227,16.8151,16.8347,270400.0
2009-03-25 10:00:00,25.73,26.25,25.64,26.16,281000.0,16.8216,17.1616,16.7628,17.1027,281000.0
2009-03-25 10:30:00,26.14,26.34,26.08,26.13,157100.0,17.0897,17.2204,17.0504,17.0831,157100.0
2009-03-25 11:00:00,26.14,26.26,26.04,26.25,241100.0,17.0897,17.1681,17.0243,17.1616,241100.0
2009-03-25 11:30:00,26.25,26.47,26.24,26.42,182300.0,17.1616,17.3054,17.1551,17.2727,182300.0
2009-03-25 12:00:00,26.42,26.5,26.14,26.27,147600.0,17.2727,17.325,17.0897,17.1747,147600.0
2009-03-25 12:30:00,26.27,26.3,26.19,26.29,126400.0,17.1747,17.1943,17.1224,17.1877,126400.0
2009-03-25 13:00:00,26.28,26.32,26.03,26.04,295800.0,17.1812,17.2074,17.0178,17.0243,295800.0
2009-03-25 13:30:00,26.05,26.07,25.92,25.96,129200.0,17.0308,17.0439,16.9458,16.972,129200.0
2009-03-25 14:00:00,25.96,25.96,25.63,25.64,224100.0,16.972,16.972,16.7562,16.7628,224100.0
2009-03-25 14:30:00,25.64,25.67,25.36,25.37,221900.0,16.7628,16.7824,16.5797,16.5863,221900.0
2009-03-25 15:00:00,25.37,25.56,25.32,25.55,339600.0,16.5863,16.7105,16.5536,16.7039,339600.0
2009-03-25 15:30:00,25.55,25.76,25.46,25.75,1183900.0,16.7039,16.8412,16.6451,16.8347,1183900.0
2009-03-26 09:30:00,25.91,26.25,25.8,25.83,256600.0,16.9393,17.1616,16.8674,16.887,256600.0
2009-03-26 10:00:00,25.83,25.93,25.51,25.55,307400.0,16.887,16.9524,16.6778,16.7039,307400.0
2009-03-26 10:30:00,25.55,25.86,25.5,25.82,214300.0,16.7039,16.9066,16.6713,16.8805,214300.0
2009-03-26 11:00:00,25.81,26.03,25.74,25.87,228100.0,16.8739,17.0178,16.8282,16.9132,228100.0
2009-03-26 11:30:00,25.87,25.97,25.69,25.78,169900.0,16.9132,16.9785,16.7955,16.8543,169900.0
2009-03-26 12:00:00,25.78,25.86,25.62,25.76,395600.0,16.8543,16.9066,16.7497,16.8412,395600.0
2009-03-26 12:30:00,25.77,25.86,25.66,25.85,352300.0,16.8478,16.9066,16.7759,16.9001,352300.0
2009-03-26 13:00:00,25.86,26.14,25.85,26.07,213400.0,16.9066,17.0897,16.9001,17.0439,213400.0
2009-03-26 13:30:00,26.07,26.09,25.92,25.99,230800.0,17.0439,17.057,16.9458,16.9916,230800.0
2009-03-26 14:00:00,25.99,26.19,25.99,26.02,392300.0,16.9916,17.1224,16.9916,17.0112,392300.0
2009-03-26 14:30:00,26.02,26.15,25.99,26.04,554900.0,17.0112,17.0962,16.9916,17.0243,554900.0
2009-03-26 15:00:00,26.04,26.33,26.03,26.31,502300.0,17.0243,17.2139,17.0178,17.2008,502300.0
2009-03-26 15:30:00,26.32,26.63,26.31,26.56,1061400.0,17.2074,17.41,17.2008,17.3643,1061400.0
2009-03-27 09:30:00,26.31,26.33,26.0,26.04,153500.0,17.2008,17.2139,16.9981,17.0243,153500.0
2009-03-27 10:00:00,26.05,26.1,25.83,26.02,146100.0,17.0308,17.0635,16.887,17.0112,146100.0
2009-03-27 10:30:00,26.02,26.21,25.92,26.13,180500.0,17.0112,17.1354,16.9458,17.0831,180500.0
2009-03-27 11:00:00,26.13,26.23,26.07,26.11,165800.0,17.0831,17.1485,17.0439,17.0701,165800.0
2009-03-27 11:30:00,26.11,26.22,26.05,26.14,149100.0,17.0701,17.142,17.0308,17.0897,149100.0
2009-03-27 12:00:00,26.14,26.22,26.03,26.05,83300.0,17.0897,17.142,17.0178,17.0308,83300.0
2009-03-27 12:30:00,26.03,26.18,26.03,26.12,144400.0,17.0178,17.1158,17.0178,17.0766,144400.0
2009-03-27 13:00:00,26.12,26.18,26.07,26.16,135100.0,17.0766,17.1158,17.0439,17.1027,135100.0
2009-03-27 13:30:00,26.16,26.25,25.94,25.99,242600.0,17.1027,17.1616,16.9589,16.9916,242600.0
2009-03-27 14:00:00,25.99,26.13,25.94,26.04,229300.0,16.9916,17.0831,16.9589,17.0243,229300.0
2009-03-27 14:30:00,26.04,26.09,25.92,26.0,253700.0,17.0243,17.057,16.9458,16.9981,253700.0
2009-03-27 15:00:00,26.0,26.12,25.94,25.97,287900.0,16.9981,17.0766,16.9589,16.9785,287900.0
2009-03-27 15:30:00,25.96,26.03,25.81,25.88,581200.0,16.972,17.0178,16.8739,16.9197,581200.0
2009-03-30 09:30:00,25.46,25.67,25.29,25.51,219500.0,16.6451,16.7824,16.534,16.6778,219500.0
2009-03-30 10:00:00,25.52,25.62,25.4,25.4,277900.0,16.6843,16.7497,16.6059,16.6059,277900.0
2009-03-30 10:30:00,25.4,25.4,25.17,25.18,242300.0,16.6059,16.6059,16.4555,16.4621,242300.0
2009-03-30 11:00:00,25.18,25.32,25.15,25.15,175700.0,16.4621,16.5536,16.4424,16.4424,175700.0
2009-03-30 11:30:00,25.15,25.26,25.08,25.25,142900.0,16.4424,16.5144,16.3967,16.5078,142900.0
2009-03-30 12:00:00,25.26,25.45,25.18,25.45,190900.0,16.5144,16.6386,16.4621,16.6386,190900.0
2009-03-30 12:30:00,25.45,25.45,25.33,25.34,123800.0,16.6386,16.6386,16.5601,16.5667,123800.0
2009-03-30 13:00:00,25.34,25.42,25.29,25.39,106800.0,16.5667,16.619,16.534,16.5993,106800.0
2009-03-30 13:30:00,25.4,25.44,25.17,25.2,149000.0,16.6059,16.632,16.4555,16.4751,149000.0
2009-03-30 14:00:00,25.2,25.4,25.16,25.28,279000.0,16.4751,16.6059,16.449,16.5274,279000.0
2009-03-30 14:30:00,25.28,25.36,25.15,25.15,274500.0,16.5274,16.5797,16.4424,16.4424,274500.0
2009-03-30 15:00:00,25.14,25.43,25.14,25.32,309100.0,16.4359,16.6255,16.4359,16.5536,309100.0
2009-03-30 15:30:00,25.33,25.42,25.21,25.32,972000.0,16.5601,16.619,16.4817,16.5536,972000.0
2009-03-31 09:30:00,25.57,25.74,25.29,25.45,278800.0,16.717,16.8282,16.534,16.6386,278800.0
2009-03-31 10:00:00,25.44,25.62,25.38,25.61,259700.0,16.632,16.7497,16.5928,16.7432,259700.0
2009-03-31 10:30:00,25.61,25.83,25.49,25.57,319300.0,16.7432,16.887,16.6647,16.717,319300.0
2009-03-31 11:00:00,25.58,25.76,25.58,25.75,144600.0,16.7236,16.8412,16.7236,16.8347,144600.0
2009-03-31 11:30:00,25.75,25.79,25.69,25.71,86000.0,16.8347,16.8609,16.7955,16.8086,86000.0
2009-03-31 12:00:00,25.71,25.78,25.66,25.7,102500.0,16.8086,16.8543,16.7759,16.802,102500.0
2009-03-31 12:30:00,25.7,25.73,25.65,25.73,87900.0,16.802,16.8216,16.7693,16.8216,87900.0
2009-03-31 13:00:00,25.72,25.91,25.72,25.85,124900.0,16.8151,16.9393,16.8151,16.9001,124900.0
2009-03-31 13:30:00,25.86,25.9,25.83,25.86,114900.0,16.9066,16.9328,16.887,16.9066,114900.0
2009-03-31 14:00:00,25.87,25.97,25.85,25.86,191800.0,16.9132,16.9785,16.9001,16.9066,191800.0
2009-03-31 14:30:00,25.87,26.0,25.87,25.95,276100.0,16.9132,16.9981,16.9132,16.9655,276100.0
2009-03-31 15:00:00,25.95,25.97,25.8,25.84,285000.0,16.9655,16.9785,16.8674,16.8935,285000.0
2009-03-31 15:30:00,25.83,25.84,25.53,25.56,876600.0,16.887,16.8935,16.6909,16.7105,876600.0
2009-04-01 09:30:00,25.32,25.32,25.05,25.21,240900.0,16.5536,16.5536,16.3771,16.4817,240900.0
2009-04-01 10:00:00,25.22,25.46,25.11,25.38,322700.0,16.4882,16.6451,16.4163,16.5928,322700.0
2009-04-01 10:30:00,25.39,25.59,25.34,25.52,237900.0,16.5993,16.7301,16.5667,16.6843,237900.0
2009-04-01 11:00:00,25.51,25.64,25.51,25.64,178700.0,16.6778,16.7628,16.6778,16.7628,178700.0
2009-04-01 11:30:00,25.64,25.74,25.61,25.68,144300.0,16.7628,16.8282,16.7432,16.7889,144300.0
2009-04-01 12:00:00,25.68,25.78,25.64,25.75,157700.0,16.7889,16.8543,16.7628,16.8347,157700.0
2009-04-01 12:30:00,25.76,25.78,25.68,25.74,136600.0,16.8412,16.8543,16.7889,16.8282,136600.0
2009-04-01 13:00:00,25.74,25.74,25.66,25.7,131400.0,16.8282,16.8282,16.7759,16.802,131400.0
2009-04-01 13:30:00,25.7,25.83,25.68,25.75,188600.0,16.802,16.887,16.7889,16.8347,188600.0
2009-04-01 14:00:00,25.75,25.92,25.75,25.89,322700.0,16.8347,16.9458,16.8347,16.9262,322700.0
2009-04-01 14:30:00,25.88,25.94,25.75,25.76,389100.0,16.9197,16.9589,16.8347,16.8412,389100.0
2009-04-01 15:00:00,25.76,25.76,25.56,25.73,551400.0,16.8412,16.8412,16.7105,16.8216,551400.0
2009-04-01 15:30:00,25.73,25.73,25.55,25.57,1386900.0,16.8216,16.8216,16.7039,16.717,1386900.0
2009-04-02 09:30:00,26.13,26.2,25.69,26.15,349100.0,17.0831,17.1289,16.7955,17.0962,349100.0
2009-04-02 10:00:00,26.14,26.24,25.95,25.97,312300.0,17.0897,17.1551,16.9655,16.9785,312300.0
2009-04-02 10:30:00,25.98,26.11,25.89,26.03,243900.0,16.9851,17.0701,16.9262,17.0178,243900.0
2009-04-02 11:00:00,26.03,26.08,26.01,26.08,202000.0,17.0178,17.0504,17.0047,17.0504,202000.0
2009-04-02 11:30:00,26.08,26.27,26.07,26.26,380800.0,17.0504,17.1747,17.0439,17.1681,380800.0
2009-04-02 12:00:00,26.26,26.68,26.23,26.65,577800.0,17.1681,17.4427,17.1485,17.4231,577800.0
2009-04-02 12:30:00,26.66,26.7,26.6,26.61,248000.0,17.4296,17.4558,17.3904,17.3969,248000.0
2009-04-02 13:00:00,26.59,26.71,26.57,26.61,259300.0,17.3839,17.4623,17.3708,17.3969,259300.0
2009-04-02 13:30:00,26.61,26.68,26.44,26.52,198600.0,17.3969,17.4427,17.2858,17.3381,198600.0
2009-04-02 14:00:00,26.53,26.72,26.51,26.69,169900.0,17.3446,17.4689,17.3316,17.4493,169900.0
2009-04-02 14:30:00,26.7,26.75,26.55,26.56,336600.0,17.4558,17.4885,17.3577,17.3643,336600.0
2009-04-02 15:00:00,26.56,26.63,26.42,26.44,511600.0,17.3643,17.41,17.2727,17.2858,511600.0
2009-04-02 15:30:00,26.44,26.45,26.09,26.13,1029300.0,17.2858,17.2923,17.057,17.0831,1029300.0
2009-04-03 09:30:00,26.22,26.26,25.8,25.81,371900.0,17.142,17.1681,16.8674,16.8739,371900.0
2009-04-03 10:00:00,25.8,25.94,25.72,25.87,249700.0,16.8674,16.9589,16.8151,16.9132,249700.0
2009-04-03 10:30:00,25.87,25.95,25.76,25.88,208300.0,16.9132,16.9655,16.8412,16.9197,208300.0
2009-04-03 11:00:00,25.88,25.97,25.82,25.94,185400.0,16.9197,16.9785,16.8805,16.9589,185400.0
2009-04-03 11:30:00,25.94,26.01,25.92,25.99,161800.0,16.9589,17.0047,16.9458,16.9916,161800.0
2009-04-03 12:00:00,25.99,26.3,25.97,26.3,371300.0,16.9916,17.1943,16.9785,17.1943,371300.0
2009-04-03 12:30:00,26.29,26.36,26.12,26.16,197100.0,17.1877,17.2335,17.0766,17.1027,197100.0
2009-04-03 13:00:00,26.15,26.22,26.09,26.21,184200.0,17.0962,17.142,17.057,17.1354,184200.0
2009-04-03 13:30:00,26.21,26.32,26.14,26.29,189700.0,17.1354,17.2074,17.0897,17.1877,189700.0
2009-04-03 14:00:00,26.29,26.42,26.17,26.4,286200.0,17.1877,17.2727,17.1093,17.2597,286200.0
2009-04-03 14:30:00,26.41,26.5,26.3,26.43,366900.0,17.2662,17.325,17.1943,17.2793,366900.0
2009-04-03 15:00:00,26.44,26.44,26.22,26.24,367500.0,17.2858,17.2858,17.142,17.1551,367500.0
2009-04-03 15:30:00,26.24,26.43,26.12,26.42,616600.0,17.1551,17.2793,17.0766,17.2727,616600.0
2009-04-06 09:30:00,26.24,26.37,25.78,25.89,248500.0,17.1551,17.24,16.8543,16.9262,248500.0
2009-04-06 10:00:00,25.89,26.15,25.88,26.04,191500.0,16.9262,17.0962,16.9197,17.0243,191500.0
2009-04-06 10:30:00,26.03,26.12,25.97,26.08,214700.0,17.0178,17.0766,16.9785,17.0504,214700.0
2009-04-06 11:00:00,26.08,26.13,25.96,26.13,128900.0,17.0504,17.0831,16.972,17.0831,128900.0
2009-04-06 11:30:00,26.11,26.19,26.11,26.17,117000.0,17.0701,17.1224,17.0701,17.1093,117000.0
2009-04-06 12:00:00,26.18,26.19,26.11,26.15,127700.0,17.1158,17.1224,17.0701,17.0962,127700.0
2009-04-06 12:30:00,26.16,26.24,26.14,26.24,74600.0,17.1027,17.1551,17.0897,17.1551,74600.0
2009-04-06 13:00:00,26.24,26.29,26.2,26.21,93400.0,17.1551,17.1877,17.1289,17.1354,93400.0
2009-04-06 13:30:00,26.21,26.47,26.19,26.45,225100.0,17.1354,17.3054,17.1224,17.2923,225100.0
2009-04-06 14:00:00,26.45,26.52,26.36,26.44,215800.0,17.2923,17.3381,17.2335,17.2858,215800.0
2009-04-06 14:30:00,26.44,26.54,26.32,26.49,194800.0,17.2858,17.3512,17.2074,17.3185,194800.0
2009-04-06 15:00:00,26.48,26.56,26.33,26.49,257300.0,17.312,17.3643,17.2139,17.3185,257300.0
2009-04-06 15:30:00,26.48,26.69,26.43,26.61,472000.0,17.312,17.4493,17.2793,17.3969,472000.0
2009-04-07 09:30:00,26.14,26.14,25.82,25.94,237800.0,17.0897,17.0897,16.8805,16.9589,237800.0
2009-04-07 10:00:00,25.92,26.12,25.87,26.1,258400.0,16.9458,17.0766,16.9132,17.0635,258400.0
2009-04-07 10:30:00,26.1,26.34,26.08,26.26,163400.0,17.0635,17.2204,17.0504,17.1681,163400.0
2009-04-07 11:00:00,26.24,26.31,26.1,26.12,122000.0,17.1551,17.2008,17.0635,17.0766,122000.0
2009-04-07 11:30:00,26.11,26.23,25.94,25.96,167500.0,17.0701,17.1485,16.9589,16.972,167500.0
2009-04-07 12:00:00,25.96,26.07,25.94,25.97,124700.0,16.972,17.0439,16.9589,16.9785,124700.0
2009-04-07 12:30:00,25.97,26.1,25.97,26.06,148700.0,16.9785,17.0635,16.9785,17.0374,148700.0
2009-04-07 13:00:00,26.07,26.08,25.87,25.91,104800.0,17.0439,17.0504,16.9132,16.9393,104800.0
2009-04-07 13:30:00,25.91,25.91,25.78,25.82,95600.0,16.9393,16.9393,16.8543,16.8805,95600.0
2009-04-07 14:00:00,25.81,25.94,25.78,25.87,109000.0,16.8739,16.9589,16.8543,16.9132,109000.0
2009-04-07 14:30:00,25.87,25.99,25.84,25.97,180200.0,16.9132,16.9916,16.8935,16.9785,180200.0
2009-04-07 15:00:00,25.97,26.11,25.89,26.0,232800.0,16.9785,17.0701,16.9262,16.9981,232800.0
2009-04-07 15:30:00,25.99,26.18,25.94,25.96,461000.0,16.9916,17.1158,16.9589,16.972,461000.0
2009-04-08 09:30:00,26.02,26.07,25.85,25.98,248500.0,17.0112,17.0439,16.9001,16.9851,248500.0
2009-04-08 10:00:00,25.99,26.0,25.78,25.79,137900.0,16.9916,16.9981,16.8543,16.8609,137900.0
2009-04-08 10:30:00,25.81,25.84,25.75,25.79,147000.0,16.8739,16.8935,16.8347,16.8609,147000.0
2009-04-08 11:00:00,25.8,25.98,25.79,25.93,150800.0,16.8674,16.9851,16.8609,16.9524,150800.0
2009-04-08 11:30:00,25.93,26.01,25.92,25.97,171800.0,16.9524,17.0047,16.9458,16.9785,171800.0
2009-04-08 12:00:00,25.97,26.09,25.94,26.04,104300.0,16.9785,17.057,16.9589,17.0243,104300.0
2009-04-08 12:30:00,26.04,26.11,25.98,26.07,110600.0,17.0243,17.0701,16.9851,17.0439,110600.0
2009-04-08 13:00:00,26.06,26.11,26.02,26.08,68900.0,17.0374,17.0701,17.0112,17.0504,68900.0
2009-04-08 13:30:00,26.08,26.11,26.02,26.03,71400.0,17.0504,17.0701,17.0112,17.0178,71400.0
2009-04-08 14:00:00,26.04,26.05,25.93,25.99,152600.0,17.0243,17.0308,16.9524,16.9916,152600.0
2009-04-08 14:30:00,26.0,26.0,25.83,25.87,144100.0,16.9981,16.9981,16.887,16.9132,144100.0
2009-04-08 15:00:00,25.86,25.94,25.74,25.9,225100.0,16.9066,16.9589,16.8282,16.9328,225100.0
2009-04-08 15:30:00,25.91,26.0,25.84,25.97,505700.0,16.9393,16.9981,16.8935,16.9785,505700.0
2009-04-09 09:30:00,26.56,27.4,26.29,26.48,268200.0,17.3643,17.9134,17.1877,17.312,268200.0
2009-04-09 10:00:00,26.47,26.48,26.16,26.16,282100.0,17.3054,17.312,17.1027,17.1027,282100.0
2009-04-09 10:30:00,26.17,26.23,26.11,26.12,169100.0,17.1093,17.1485,17.0701,17.0766,169100.0
2009-04-09 11:00:00,26.12,26.16,26.05,26.05,180000.0,17.0766,17.1027,17.0308,17.0308,180000.0
2009-04-09 11:30:00,26.05,26.07,25.94,26.02,235000.0,17.0308,17.0439,16.9589,17.0112,235000.0
2009-04-09 12:00:00,26.01,26.08,25.95,26.08,170300.0,17.0047,17.0504,16.9655,17.0504,170300.0
2009-04-09 12:30:00,26.08,26.16,26.08,26.11,107900.0,17.0504,17.1027,17.0504,17.0701,107900.0
2009-04-09 13:00:00,26.11,26.14,26.05,26.09,227000.0,17.0701,17.0897,17.0308,17.057,227000.0
2009-04-09 13:30:00,26.09,26.12,26.08,26.1,137400.0,17.057,17.0766,17.0504,17.0635,137400.0
2009-04-09 14:00:00,26.09,26.11,25.98,26.04,204100.0,17.057,17.0701,16.9851,17.0243,204100.0
2009-04-09 14:30:00,26.04,26.18,26.03,26.18,230800.0,17.0243,17.1158,17.0178,17.1158,230800.0
2009-04-09 15:00:00,26.18,26.29,26.17,26.23,407800.0,17.1158,17.1877,17.1093,17.1485,407800.0
2009-04-09 15:30:00,26.23,26.26,26.16,26.2,617100.0,17.1485,17.1681,17.1027,17.1289,617100.0
2009-04-13 09:30:00,26.15,26.31,26.03,26.13,235300.0,17.0962,17.2008,17.0178,17.0831,235300.0
2009-04-13 10:00:00,26.13,26.29,26.1,26.25,253000.0,17.0831,17.1877,17.0635,17.1616,253000.0
2009-04-13 10:30:00,26.25,26.34,26.13,26.34,198400.0,17.1616,17.2204,17.0831,17.2204,198400.0
2009-04-13 11:00:00,26.34,26.45,26.27,26.44,188900.0,17.2204,17.2923,17.1747,17.2858,188900.0
2009-04-13 11:30:00,26.43,26.43,26.3,26.34,121300.0,17.2793,17.2793,17.1943,17.2204,121300.0
2009-04-13 12:00:00,26.34,26.49,26.31,26.47,113500.0,17.2204,17.3185,17.2008,17.3054,113500.0
2009-04-13 12:30:00,26.46,26.47,26.43,26.45,78100.0,17.2989,17.3054,17.2793,17.2923,78100.0
2009-04-13 13:00:00,26.45,26.49,26.37,26.43,152700.0,17.2923,17.3185,17.24,17.2793,152700.0
2009-04-13 13:30:00,26.43,26.56,26.42,26.56,138400.0,17.2793,17.3643,17.2727,17.3643,138400.0
2009-04-13 14:00:00,26.56,26.58,26.5,26.56,174000.0,17.3643,17.3773,17.325,17.3643,174000.0
2009-04-13 14:30:00,26.56,26.6,26.51,26.52,211700.0,17.3643,17.3904,17.3316,17.3381,211700.0
2009-04-13 15:00:00,26.52,26.77,26.49,26.72,305700.0,17.3381,17.5016,17.3185,17.4689,305700.0
2009-04-13 15:30:00,26.72,26.74,26.55,26.56,478200.0,17.4689,17.4819,17.3577,17.3643,478200.0
2009-04-14 09:30:00,26.31,26.49,26.26,26.37,242300.0,17.2008,17.3185,17.1681,17.24,242300.0
2009-04-14 10:00:00,26.37,26.56,26.33,26.5,197700.0,17.24,17.3643,17.2139,17.325,197700.0
2009-04-14 10:30:00,26.52,26.64,26.48,26.63,147100.0,17.3381,17.4166,17.312,17.41,147100.0
2009-04-14 11:00:00,26.62,26.79,26.61,26.69,161000.0,17.4035,17.5146,17.3969,17.4493,161000.0
2009-04-14 11:30:00,26.69,26.8,26.69,26.78,138000.0,17.4493,17.5212,17.4493,17.5081,138000.0
2009-04-14 12:00:00,26.78,26.78,26.69,26.75,121900.0,17.5081,17.5081,17.4493,17.4885,121900.0
2009-04-14 12:30:00,26.75,26.77,26.55,26.57,114200.0,17.4885,17.5016,17.3577,17.3708,114200.0
2009-04-14 13:00:00,26.57,26.63,26.5,26.62,113100.0,17.3708,17.41,17.325,17.4035,113100.0
2009-04-14 13:30:00,26.62,26.74,26.62,26.74,255600.0,17.4035,17.4819,17.4035,17.4819,255600.0
2009-04-14 14:00:00,26.73,26.76,26.61,26.7,140800.0,17.4754,17.495,17.3969,17.4558,140800.0
2009-04-14 14:30:00,26.71,26.75,26.63,26.73,161700.0,17.4623,17.4885,17.41,17.4754,161700.0
2009-04-14 15:00:00,26.74,26.81,26.7,26.74,413800.0,17.4819,17.5277,17.4558,17.4819,413800.0
2009-04-14 15:30:00,26.75,26.84,26.65,26.69,594400.0,17.4885,17.5473,17.4231,17.4493,594400.0
2009-04-15 09:30:00,26.61,26.93,26.61,26.93,235500.0,17.3969,17.6062,17.3969,17.6062,235500.0
2009-04-15 10:00:00,26.92,26.95,26.79,26.81,225800.0,17.5996,17.6192,17.5146,17.5277,225800.0
2009-04-15 10:30:00,26.81,26.84,26.68,26.84,225400.0,17.5277,17.5473,17.4427,17.5473,225400.0
2009-04-15 11:00:00,26.83,26.91,26.8,26.86,133200.0,17.5408,17.5931,17.5212,17.5604,133200.0
2009-04-15 11:30:00,26.86,26.95,26.82,26.94,148400.0,17.5604,17.6192,17.5342,17.6127,148400.0
2009-04-15 12:00:00,26.94,26.97,26.84,26.84,174300.0,17.6127,17.6323,17.5473,17.5473,174300.0
2009-04-15 12:30:00,26.84,26.92,26.84,26.88,151700.0,17.5473,17.5996,17.5473,17.5735,151700.0
2009-04-15 13:00:00,26.89,26.96,26.83,26.87,169700.0,17.58,17.6258,17.5408,17.5669,169700.0
2009-04-15 13:30:00,26.87,26.9,26.78,26.84,135400.0,17.5669,17.5865,17.5081,17.5473,135400.0
2009-04-15 14:00:00,26.83,26.92,26.7,26.72,185900.0,17.5408,17.5996,17.4558,17.4689,185900.0
2009-04-15 14:30:00,26.71,26.74,26.6,26.65,290400.0,17.4623,17.4819,17.3904,17.4231,290400.0
2009-04-15 15:00:00,26.66,26.82,26.62,26.76,290000.0,17.4296,17.5342,17.4035,17.495,290000.0
2009-04-15 15:30:00,26.76,26.96,26.74,26.91,454600.0,17.495,17.6258,17.4819,17.5931,454600.0
2009-04-16 09:30:00,26.99,27.12,26.86,27.03,180700.0,17.6454,17.7304,17.5604,17.6715,180700.0
2009-04-16 10:00:00,27.03,27.06,26.82,26.94,87000.0,17.6715,17.6911,17.5342,17.6127,87000.0
2009-04-16 10:30:00,26.94,27.01,26.76,26.81,103600.0,17.6127,17.6585,17.495,17.5277,103600.0
2009-04-16 11:00:00,26.82,26.83,26.67,26.7,139000.0,17.5342,17.5408,17.4362,17.4558,139000.0
2009-04-16 11:30:00,26.7,26.77,26.67,26.76,123300.0,17.4558,17.5016,17.4362,17.495,123300.0
2009-04-16 12:00:00,26.76,26.8,26.7,26.73,76100.0,17.495,17.5212,17.4558,17.4754,76100.0
2009-04-16 12:30:00,26.73,26.73,26.66,26.67,128300.0,17.4754,17.4754,17.4296,17.4362,128300.0
2009-04-16 13:00:00,26.68,26.7,26.6,26.61,200900.0,17.4427,17.4558,17.3904,17.3969,200900.0
2009-04-16 13:30:00,26.61,26.62,26.4,26.46,244300.0,17.3969,17.4035,17.2597,17.2989,244300.0
2009-04-16 14:00:00,26.47,26.63,26.46,26.62,227700.0,17.3054,17.41,17.2989,17.4035,227700.0
2009-04-16 14:30:00,26.61,26.79,26.61,26.76,244100.0,17.3969,17.5146,17.3969,17.495,244100.0
2009-04-16 15:00:00,26.76,26.95,26.75,26.93,322300.0,17.495,17.6192,17.4885,17.6062,322300.0
2009-04-16 15:30:00,26.93,26.98,26.75,26.81,1061200.0,17.6062,17.6388,17.4885,17.5277,1061200.0
2009-04-17 09:30:00,26.96,27.15,26.93,27.07,752100.0,17.6258,17.75,17.6062,17.6977,752100.0
2009-04-17 10:00:00,27.09,27.24,27.05,27.21,139500.0,17.7108,17.8088,17.6846,17.7892,139500.0
2009-04-17 10:30:00,27.21,27.22,27.0,27.06,152300.0,17.7892,17.7958,17.6519,17.6911,152300.0
2009-04-17 11:00:00,27.07,27.07,26.84,26.93,127900.0,17.6977,17.6977,17.5473,17.6062,127900.0
2009-04-17 11:30:00,26.93,27.0,26.91,26.94,118000.0,17.6062,17.6519,17.5931,17.6127,118000.0
2009-04-17 12:00:00,26.94,27.02,26.92,27.02,127200.0,17.6127,17.665,17.5996,17.665,127200.0
2009-04-17 12:30:00,27.01,27.03,26.92,26.98,118700.0,17.6585,17.6715,17.5996,17.6388,118700.0
2009-04-17 13:00:00,26.98,27.12,26.97,27.11,111700.0,17.6388,17.7304,17.6323,17.7238,111700.0
2009-04-17 13:30:00,27.12,27.3,27.11,27.29,166700.0,17.7304,17.8481,17.7238,17.8415,166700.0
2009-04-17 14:00:00,27.29,27.38,27.29,27.38,236400.0,17.8415,17.9004,17.8415,17.9004,236400.0
2009-04-17 14:30:00,27.38,27.4,27.29,27.29,235000.0,17.9004,17.9134,17.8415,17.8415,235000.0
2009-04-17 15:00:00,27.29,27.57,27.28,27.52,504500.0,17.8415,18.0246,17.835,17.9919,504500.0
2009-04-17 15:30:00,27.51,27.58,27.4,27.48,1207200.0,17.9853,18.0311,17.9134,17.9657,1207200.0
2009-04-20 09:30:00,27.13,27.3,26.95,27.27,209100.0,17.7369,17.8481,17.6192,17.8284,209100.0
2009-04-20 10:00:00,27.26,27.36,27.17,27.34,352100.0,17.8219,17.8873,17.7631,17.8742,352100.0
2009-04-20 10:30:00,27.34,27.34,27.15,27.21,292400.0,17.8742,17.8742,17.75,17.7892,292400.0
2009-04-20 11:00:00,27.22,27.27,27.19,27.23,174800.0,17.7958,17.8284,17.7761,17.8023,174800.0
2009-04-20 11:30:00,27.23,27.26,27.16,27.19,227700.0,17.8023,17.8219,17.7565,17.7761,227700.0
2009-04-20 12:00:00,27.2,27.26,27.17,27.21,207400.0,17.7827,17.8219,17.7631,17.7892,207400.0
2009-04-20 12:30:00,27.21,27.33,27.17,27.33,192400.0,17.7892,17.8677,17.7631,17.8677,192400.0
2009-04-20 13:00:00,27.33,27.33,27.13,27.17,182300.0,17.8677,17.8677,17.7369,17.7631,182300.0
2009-04-20 13:30:00,27.17,27.34,27.17,27.34,205000.0,17.7631,17.8742,17.7631,17.8742,205000.0
2009-04-20 14:00:00,27.33,27.34,27.25,27.3,241800.0,17.8677,17.8742,17.8154,17.8481,241800.0
2009-04-20 14:30:00,27.3,27.31,27.24,27.26,235500.0,17.8481,17.8546,17.8088,17.8219,235500.0
2009-04-20 15:00:00,27.26,27.34,27.23,27.34,322900.0,17.8219,17.8742,17.8023,17.8742,322900.0
2009-04-20 15:30:00,27.34,27.5,27.33,27.38,714100.0,17.8742,17.9788,17.8677,17.9004,714100.0
2009-04-21 09:30:00,27.32,27.64,27.28,27.33,358700.0,17.8611,18.0703,17.835,17.8677,358700.0
2009-04-21 10:00:00,27.33,27.47,27.26,27.44,226200.0,17.8677,17.9592,17.8219,17.9396,226200.0
2009-04-21 10:30:00,27.43,27.45,27.35,27.35,188500.0,17.933,17.9461,17.8807,17.8807,188500.0
2009-04-21 11:00:00,27.36,27.48,27.36,27.41,214600.0,17.8873,17.9657,17.8873,17.92,214600.0
2009-04-21 11:30:00,27.4,27.56,27.39,27.54,218900.0,17.9134,18.018,17.9069,18.005,218900.0
2009-04-21 12:00:00,27.55,27.68,27.51,27.62,237600.0,18.0115,18.0965,17.9853,18.0573,237600.0
2009-04-21 12:30:00,27.62,27.64,27.45,27.45,125700.0,18.0573,18.0703,17.9461,17.9461,125700.0
2009-04-21 13:00:00,27.45,27.52,27.42,27.48,152000.0,17.9461,17.9919,17.9265,17.9657,152000.0
2009-04-21 13:30:00,27.48,27.56,27.43,27.56,178900.0,17.9657,18.018,17.933,18.018,178900.0
2009-04-21 14:00:00,27.56,27.63,27.51,27.61,224800.0,18.018,18.0638,17.9853,18.0507,224800.0
2009-04-21 14:30:00,27.61,27.71,27.51,27.51,291900.0,18.0507,18.1161,17.9853,17.9853,291900.0
2009-04-21 15:00:00,27.52,27.66,27.48,27.55,282200.0,17.9919,18.0834,17.9657,18.0115,282200.0
2009-04-21 15:30:00,27.55,27.6,27.43,27.57,578500.0,18.0115,18.0442,17.933,18.0246,578500.0
2009-04-22 09:30:00,27.29,27.29,26.91,27.03,381000.0,17.8415,17.8415,17.5931,17.6715,381000.0
2009-04-22 10:00:00,27.05,27.33,27.03,27.27,219000.0,17.6846,17.8677,17.6715,17.8284,219000.0
2009-04-22 10:30:00,27.27,27.31,27.14,27.15,177800.0,17.8284,17.8546,17.7434,17.75,177800.0
2009-04-22 11:00:00,27.16,27.26,27.13,27.17,121300.0,17.7565,17.8219,17.7369,17.7631,121300.0
2009-04-22 11:30:00,27.17,27.21,27.14,27.19,132800.0,17.7631,17.7892,17.7434,17.7761,132800.0
2009-04-22 12:00:00,27.2,27.2,27.1,27.1,148000.0,17.7827,17.7827,17.7173,17.7173,148000.0
2009-04-22 12:30:00,27.1,27.1,26.94,26.99,116300.0,17.7173,17.7173,17.6127,17.6454,116300.0
2009-04-22 13:00:00,26.98,27.1,26.95,27.09,145300.0,17.6388,17.7173,17.6192,17.7108,145300.0
2009-04-22 13:30:00,27.1,27.15,27.09,27.1,109400.0,17.7173,17.75,17.7108,17.7173,109400.0
2009-04-22 14:00:00,27.09,27.24,27.09,27.21,152000.0,17.7108,17.8088,17.7108,17.7892,152000.0
2009-04-22 14:30:00,27.22,27.36,27.21,27.32,207400.0,17.7958,17.8873,17.7892,17.8611,207400.0
2009-04-22 15:00:00,27.31,27.48,27.24,27.36,472700.0,17.8546,17.9657,17.8088,17.8873,472700.0
2009-04-22 15:30:00,27.35,27.37,26.98,27.04,813400.0,17.8807,17.8938,17.6388,17.6781,813400.0
2009-04-23 09:30:00,26.99,26.99,26.45,26.46,423900.0,17.6454,17.6454,17.2923,17.2989,423900.0
2009-04-23 10:00:00,26.46,26.56,26.33,26.53,345100.0,17.2989,17.3643,17.2139,17.3446,345100.0
2009-04-23 10:30:00,26.53,26.63,26.44,26.51,283900.0,17.3446,17.41,17.2858,17.3316,283900.0
2009-04-23 11:00:00,26.5,26.57,26.33,26.46,343500.0,17.325,17.3708,17.2139,17.2989,343500.0
2009-04-23 11:30:00,26.46,26.47,26.25,26.27,157000.0,17.2989,17.3054,17.1616,17.1747,157000.0
2009-04-23 12:00:00,26.27,26.5,26.26,26.47,124100.0,17.1747,17.325,17.1681,17.3054,124100.0
2009-04-23 12:30:00,26.47,26.51,26.4,26.48,101900.0,17.3054,17.3316,17.2597,17.312,101900.0
2009-04-23 13:00:00,26.48,26.63,26.46,26.6,166200.0,17.312,17.41,17.2989,17.3904,166200.0
2009-04-23 13:30:00,26.6,26.65,26.47,26.57,185600.0,17.3904,17.4231,17.3054,17.3708,185600.0
2009-04-23 14:00:00,26.56,26.57,26.4,26.41,262100.0,17.3643,17.3708,17.2597,17.2662,262100.0
2009-04-23 14:30:00,26.41,26.58,26.38,26.44,228500.0,17.2662,17.3773,17.2466,17.2858,228500.0
2009-04-23 15:00:00,26.44,26.5,26.31,26.45,407900.0,17.2858,17.325,17.2008,17.2923,407900.0
2009-04-23 15:30:00,26.45,26.74,26.38,26.69,871100.0,17.2923,17.4819,17.2466,17.4493,871100.0
2009-04-24 09:30:00,26.83,27.04,26.55,27.01,258600.0,17.5408,17.6781,17.3577,17.6585,258600.0
2009-04-24 10:00:00,27.01,27.09,26.76,26.82,182000.0,17.6585,17.7108,17.495,17.5342,182000.0
2009-04-24 10:30:00,26.82,26.88,26.76,26.83,141100.0,17.5342,17.5735,17.495,17.5408,141100.0
2009-04-24 11:00:00,26.83,26.91,26.73,26.89,216500.0,17.5408,17.5931,17.4754,17.58,216500.0
2009-04-24 11:30:00,26.89,26.94,26.8,26.84,86600.0,17.58,17.6127,17.5212,17.5473,86600.0
2009-04-24 12:00:00,26.84,26.88,26.8,26.86,97400.0,17.5473,17.5735,17.5212,17.5604,97400.0
2009-04-24 12:30:00,26.86,26.91,26.79,26.85,114800.0,17.5604,17.5931,17.5146,17.5539,114800.0
2009-04-24 13:00:00,26.84,26.86,26.79,26.8,65900.0,17.5473,17.5604,17.5146,17.5212,65900.0
2009-04-24 13:30:00,26.8,26.82,26.74,26.81,62600.0,17.5212,17.5342,17.4819,17.5277,62600.0
2009-04-24 14:00:00,26.81,26.87,26.53,26.66,480200.0,17.5277,17.5669,17.3446,17.4296,480200.0
2009-04-24 14:30:00,26.67,26.84,26.66,26.8,232500.0,17.4362,17.5473,17.4296,17.5212,232500.0
2009-04-24 15:00:00,26.8,26.97,26.76,26.93,362600.0,17.5212,17.6323,17.495,17.6062,362600.0
2009-04-24 15:30:00,26.93,27.04,26.76,26.87,797000.0,17.6062,17.6781,17.495,17.5669,797000.0
2009-04-27 09:30:00,26.65,26.83,26.6,26.66,265900.0,17.4231,17.5408,17.3904,17.4296,265900.0
2009-04-27 10:00:00,26.68,26.94,26.6,26.94,235300.0,17.4427,17.6127,17.3904,17.6127,235300.0
2009-04-27 10:30:00,26.93,27.24,26.87,27.21,296900.0,17.6062,17.8088,17.5669,17.7892,296900.0
2009-04-27 11:00:00,27.22,27.29,27.07,27.24,196100.0,17.7958,17.8415,17.6977,17.8088,196100.0
2009-04-27 11:30:00,27.25,27.28,27.17,27.28,183900.0,17.8154,17.835,17.7631,17.835,183900.0
2009-04-27 12:00:00,27.28,27.37,27.11,27.13,268600.0,17.835,17.8938,17.7238,17.7369,268600.0
2009-04-27 12:30:00,27.13,27.14,26.94,26.96,197900.0,17.7369,17.7434,17.6127,17.6258,197900.0
2009-04-27 13:00:00,26.95,26.96,26.75,26.76,230300.0,17.6192,17.6258,17.4885,17.495,230300.0
2009-04-27 13:30:00,26.75,26.82,26.67,26.79,147400.0,17.4885,17.5342,17.4362,17.5146,147400.0
2009-04-27 14:00:00,26.78,26.78,26.62,26.65,341600.0,17.5081,17.5081,17.4035,17.4231,341600.0
2009-04-27 14:30:00,26.65,26.67,26.59,26.61,344100.0,17.4231,17.4362,17.3839,17.3969,344100.0
2009-04-27 15:00:00,26.62,26.64,26.5,26.53,561100.0,17.4035,17.4166,17.325,17.3446,561100.0
2009-04-27 15:30:00,26.52,26.77,26.46,26.61,786000.0,17.3381,17.5016,17.2989,17.3969,786000.0
2009-04-28 09:30:00,26.41,26.8,26.38,26.64,322100.0,17.2662,17.5212,17.2466,17.4166,322100.0
2009-04-28 10:00:00,26.65,26.83,26.64,26.78,313400.0,17.4231,17.5408,17.4166,17.5081,313400.0
2009-04-28 10:30:00,26.78,26.87,26.67,26.74,186800.0,17.5081,17.5669,17.4362,17.4819,186800.0
2009-04-28 11:00:00,26.74,26.74,26.67,26.68,219700.0,17.4819,17.4819,17.4362,17.4427,219700.0
2009-04-28 11:30:00,26.68,26.72,26.62,26.64,224900.0,17.4427,17.4689,17.4035,17.4166,224900.0
2009-04-28 12:00:00,26.63,26.72,26.62,26.66,294200.0,17.41,17.4689,17.4035,17.4296,294200.0
2009-04-28 12:30:00,26.67,26.93,26.64,26.9,184000.0,17.4362,17.6062,17.4166,17.5865,184000.0
2009-04-28 13:00:00,26.9,26.97,26.83,26.92,181400.0,17.5865,17.6323,17.5408,17.5996,181400.0
2009-04-28 13:30:00,26.91,27.05,26.9,26.99,241100.0,17.5931,17.6846,17.5865,17.6454,241100.0
2009-04-28 14:00:00,27.0,27.21,27.0,27.21,373100.0,17.6519,17.7892,17.6519,17.7892,373100.0
2009-04-28 14:30:00,27.21,27.3,27.18,27.22,235900.0,17.7892,17.8481,17.7696,17.7958,235900.0
2009-04-28 15:00:00,27.22,27.3,27.1,27.15,324800.0,17.7958,17.8481,17.7173,17.75,324800.0
2009-04-28 15:30:00,27.15,27.17,26.92,27.01,650500.0,17.75,17.7631,17.5996,17.6585,650500.0
2009-04-29 09:30:00,27.0,27.62,26.98,27.62,393700.0,17.6519,18.0573,17.6388,18.0573,393700.0
2009-04-29 10:00:00,27.62,27.93,27.61,27.91,360200.0,18.0573,18.2599,18.0507,18.2469,360200.0
2009-04-29 10:30:00,27.91,27.99,27.51,27.63,441800.0,18.2469,18.2992,17.9853,18.0638,441800.0
2009-04-29 11:00:00,27.64,27.75,27.49,27.6,597300.0,18.0703,18.1423,17.9723,18.0442,597300.0
2009-04-29 11:30:00,27.59,27.6,27.23,27.25,371300.0,18.0376,18.0442,17.8023,17.8154,371300.0
2009-04-29 12:00:00,27.26,27.4,27.25,27.29,195700.0,17.8219,17.9134,17.8154,17.8415,195700.0
2009-04-29 12:30:00,27.3,27.32,27.17,27.19,160100.0,17.8481,17.8611,17.7631,17.7761,160100.0
2009-04-29 13:00:00,27.2,27.22,27.1,27.22,301000.0,17.7827,17.7958,17.7173,17.7958,301000.0
2009-04-29 13:30:00,27.22,27.31,27.2,27.23,220700.0,17.7958,17.8546,17.7827,17.8023,220700.0
2009-04-29 14:00:00,27.24,27.28,26.99,27.05,498000.0,17.8088,17.835,17.6454,17.6846,498000.0
2009-04-29 14:30:00,27.05,27.36,26.98,27.0,610200.0,17.6846,17.8873,17.6388,17.6519,610200.0
2009-04-29 15:00:00,27.0,27.11,26.77,26.79,824800.0,17.6519,17.7238,17.5016,17.5146,824800.0
2009-04-29 15:30:00,26.79,27.0,26.57,26.94,1290900.0,17.5146,17.6519,17.3708,17.6127,1290900.0
2009-04-30 09:30:00,27.23,27.42,26.78,26.88,386800.0,17.8023,17.9265,17.5081,17.5735,386800.0
2009-04-30 10:00:00,26.88,27.39,26.88,27.27,420200.0,17.5735,17.9069,17.5735,17.8284,420200.0
2009-04-30 10:30:00,27.27,27.3,27.15,27.27,230900.0,17.8284,17.8481,17.75,17.8284,230900.0
2009-04-30 11:00:00,27.26,27.28,26.98,26.98,299600.0,17.8219,17.835,17.6388,17.6388,299600.0
2009-04-30 11:30:00,26.98,26.98,26.77,26.8,284700.0,17.6388,17.6388,17.5016,17.5212,284700.0
2009-04-30 12:00:00,26.8,26.82,26.59,26.59,302300.0,17.5212,17.5342,17.3839,17.3839,302300.0
2009-04-30 12:30:00,26.6,26.61,26.48,26.57,226900.0,17.3904,17.3969,17.312,17.3708,226900.0
2009-04-30 13:00:00,26.57,26.62,26.46,26.54,223000.0,17.3708,17.4035,17.2989,17.3512,223000.0
2009-04-30 13:30:00,26.54,26.69,26.52,26.67,205800.0,17.3512,17.4493,17.3381,17.4362,205800.0
2009-04-30 14:00:00,26.67,26.77,26.61,26.71,184800.0,17.4362,17.5016,17.3969,17.4623,184800.0
2009-04-30 14:30:00,26.72,26.72,26.57,26.59,178000.0,17.4689,17.4689,17.3708,17.3839,178000.0
2009-04-30 15:00:00,26.59,26.62,26.42,26.58,531600.0,17.3839,17.4035,17.2727,17.3773,531600.0
2009-04-30 15:30:00,26.58,26.81,26.57,26.67,904300.0,17.3773,17.5277,17.3708,17.4362,904300.0
2009-05-01 09:30:00,26.6,26.87,26.27,26.49,407300.0,17.3904,17.5669,17.1747,17.3185,407300.0
2009-05-01 10:00:00,26.49,26.5,26.19,26.23,322800.0,17.3185,17.325,17.1224,17.1485,322800.0
2009-05-01 10:30:00,26.23,26.31,26.16,26.16,340700.0,17.1485,17.2008,17.1027,17.1027,340700.0
2009-05-01 11:00:00,26.17,26.29,26.14,26.23,471600.0,17.1093,17.1877,17.0897,17.1485,471600.0
2009-05-01 11:30:00,26.22,26.37,26.17,26.18,448300.0,17.142,17.24,17.1093,17.1158,448300.0
2009-05-01 12:00:00,26.19,26.23,26.11,26.11,341900.0,17.1224,17.1485,17.0701,17.0701,341900.0
2009-05-01 12:30:00,26.11,26.21,26.05,26.08,330900.0,17.0701,17.1354,17.0308,17.0504,330900.0
2009-05-01 13:00:00,26.08,26.16,26.07,26.15,317800.0,17.0504,17.1027,17.0439,17.0962,317800.0
2009-05-01 13:30:00,26.15,26.19,26.08,26.1,391000.0,17.0962,17.1224,17.0504,17.0635,391000.0
2009-05-01 14:00:00,26.1,26.18,26.1,26.15,379400.0,17.0635,17.1158,17.0635,17.0962,379400.0
2009-05-01 14:30:00,26.15,26.18,26.08,26.15,485200.0,17.0962,17.1158,17.0504,17.0962,485200.0
2009-05-01 15:00:00,26.15,26.24,26.08,26.11,677700.0,17.0962,17.1551,17.0504,17.0701,677700.0
2009-05-01 15:30:00,26.12,26.2,26.01,26.17,1132600.0,17.0766,17.1289,17.0047,17.1093,1132600.0
2009-05-04 09:30:00,26.41,26.65,26.22,26.6,521000.0,17.2662,17.4231,17.142,17.3904,521000.0
2009-05-04 10:00:00,26.61,26.95,26.59,26.76,763500.0,17.3969,17.6192,17.3839,17.495,763500.0
2009-05-04 10:30:00,26.77,26.77,26.62,26.69,233900.0,17.5016,17.5016,17.4035,17.4493,233900.0
2009-05-04 11:00:00,26.69,26.83,26.65,26.76,282400.0,17.4493,17.5408,17.4231,17.495,282400.0
2009-05-04 11:30:00,26.76,26.88,26.73,26.78,301200.0,17.495,17.5735,17.4754,17.5081,301200.0
2009-05-04 12:00:00,26.78,26.83,26.72,26.75,252000.0,17.5081,17.5408,17.4689,17.4885,252000.0
2009-05-04 12:30:00,26.75,26.75,26.69,26.71,184000.0,17.4885,17.4885,17.4493,17.4623,184000.0
2009-05-04 13:00:00,26.71,26.78,26.69,26.77,132400.0,17.4623,17.5081,17.4493,17.5016,132400.0
2009-05-04 13:30:00,26.76,26.89,26.75,26.85,132600.0,17.495,17.58,17.4885,17.5539,132600.0
2009-05-04 14:00:00,26.85,26.85,26.77,26.82,201900.0,17.5539,17.5539,17.5016,17.5342,201900.0
2009-05-04 14:30:00,26.82,26.84,26.76,26.8,176100.0,17.5342,17.5473,17.495,17.5212,176100.0
2009-05-04 15:00:00,26.81,26.82,26.73,26.76,342900.0,17.5277,17.5342,17.4754,17.495,342900.0
2009-05-04 15:30:00,26.76,26.85,26.65,26.85,912200.0,17.495,17.5539,17.4231,17.5539,912200.0
2009-05-05 09:30:00,26.69,26.82,26.61,26.69,301300.0,17.4493,17.5342,17.3969,17.4493,301300.0
2009-05-05 10:00:00,26.69,26.92,26.64,26.81,409700.0,17.4493,17.5996,17.4166,17.5277,409700.0
2009-05-05 10:30:00,26.8,26.81,26.7,26.72,208900.0,17.5212,17.5277,17.4558,17.4689,208900.0
2009-05-05 11:00:00,26.72,26.86,26.72,26.81,196300.0,17.4689,17.5604,17.4689,17.5277,196300.0
2009-05-05 11:30:00,26.8,26.92,26.79,26.9,314200.0,17.5212,17.5996,17.5146,17.5865,314200.0
2009-05-05 12:00:00,26.9,26.92,26.88,26.89,280000.0,17.5865,17.5996,17.5735,17.58,280000.0
2009-05-05 12:30:00,26.89,26.92,26.84,26.9,279900.0,17.58,17.5996,17.5473,17.5865,279900.0
2009-05-05 13:00:00,26.91,26.94,26.84,26.85,413000.0,17.5931,17.6127,17.5473,17.5539,413000.0
2009-05-05 13:30:00,26.85,26.9,26.83,26.9,185600.0,17.5539,17.5865,17.5408,17.5865,185600.0
2009-05-05 14:00:00,26.9,26.92,26.82,26.85,349700.0,17.5865,17.5996,17.5342,17.5539,349700.0
2009-05-05 14:30:00,26.84,26.91,26.83,26.87,368400.0,17.5473,17.5931,17.5408,17.5669,368400.0
2009-05-05 15:00:00,26.87,26.93,26.83,26.88,482200.0,17.5669,17.6062,17.5408,17.5735,482200.0
2009-05-05 15:30:00,26.87,26.92,26.83,26.9,1106100.0,17.5669,17.5996,17.5408,17.5865,1106100.0
2009-05-06 09:30:00,27.12,27.12,26.86,26.92,341100.0,17.7304,17.7304,17.5604,17.5996,341100.0
2009-05-06 10:00:00,26.92,26.97,26.78,26.91,330300.0,17.5996,17.6323,17.5081,17.5931,330300.0
2009-05-06 10:30:00,26.91,27.02,26.89,27.01,568700.0,17.5931,17.665,17.58,17.6585,568700.0
2009-05-06 11:00:00,27.02,27.02,26.91,27.0,234900.0,17.665,17.665,17.5931,17.6519,234900.0
2009-05-06 11:30:00,27.0,27.04,26.95,27.01,303200.0,17.6519,17.6781,17.6192,17.6585,303200.0
2009-05-06 12:00:00,27.02,27.02,26.96,27.0,286800.0,17.665,17.665,17.6258,17.6519,286800.0
2009-05-06 12:30:00,27.0,27.0,26.91,26.92,144400.0,17.6519,17.6519,17.5931,17.5996,144400.0
2009-05-06 13:00:00,26.92,26.98,26.83,26.89,190900.0,17.5996,17.6388,17.5408,17.58,190900.0
2009-05-06 13:30:00,26.89,27.01,26.85,26.98,310800.0,17.58,17.6585,17.5539,17.6388,310800.0
2009-05-06 14:00:00,26.98,27.01,26.95,26.99,238700.0,17.6388,17.6585,17.6192,17.6454,238700.0
2009-05-06 14:30:00,26.99,27.03,26.92,26.97,350300.0,17.6454,17.6715,17.5996,17.6323,350300.0
2009-05-06 15:00:00,26.97,27.0,26.73,26.8,500700.0,17.6323,17.6519,17.4754,17.5212,500700.0
2009-05-06 15:30:00,26.8,27.0,26.77,26.95,711800.0,17.5212,17.6519,17.5016,17.6192,711800.0
2009-05-07 09:30:00,27.46,27.46,27.0,27.03,638700.0,17.9527,17.9527,17.6519,17.6715,638700.0
2009-05-07 10:00:00,27.01,27.08,26.86,26.97,354800.0,17.6585,17.7042,17.5604,17.6323,354800.0
2009-05-07 10:30:00,26.96,27.19,26.9,27.06,200500.0,17.6258,17.7761,17.5865,17.6911,200500.0
2009-05-07 11:00:00,27.07,27.14,27.02,27.06,143300.0,17.6977,17.7434,17.665,17.6911,143300.0
2009-05-07 11:30:00,27.06,27.07,26.95,26.98,153800.0,17.6911,17.6977,17.6192,17.6388,153800.0
2009-05-07 12:00:00,26.99,27.0,26.85,26.86,252800.0,17.6454,17.6519,17.5539,17.5604,252800.0
2009-05-07 12:30:00,26.86,27.06,26.85,27.05,198400.0,17.5604,17.6911,17.5539,17.6846,198400.0
2009-05-07 13:00:00,27.05,27.06,26.91,26.94,245400.0,17.6846,17.6911,17.5931,17.6127,245400.0
2009-05-07 13:30:00,26.94,26.94,26.84,26.87,228400.0,17.6127,17.6127,17.5473,17.5669,228400.0
2009-05-07 14:00:00,26.88,26.89,26.71,26.72,344700.0,17.5735,17.58,17.4623,17.4689,344700.0
2009-05-07 14:30:00,26.72,26.72,26.57,26.67,494000.0,17.4689,17.4689,17.3708,17.4362,494000.0
2009-05-07 15:00:00,26.66,26.68,26.54,26.54,659000.0,17.4296,17.4427,17.3512,17.3512,659000.0
2009-05-07 15:30:00,26.53,26.67,26.4,26.65,818300.0,17.3446,17.4362,17.2597,17.4231,818300.0
2009-05-08 09:30:00,26.95,27.45,26.75,27.36,298100.0,17.6192,17.9461,17.4885,17.8873,298100.0
2009-05-08 10:00:00,27.36,27.45,27.28,27.41,357500.0,17.8873,17.9461,17.835,17.92,357500.0
2009-05-08 10:30:00,27.41,27.42,27.16,27.2,344700.0,17.92,17.9265,17.7565,17.7827,344700.0
2009-05-08 11:00:00,27.2,27.22,27.13,27.14,319000.0,17.7827,17.7958,17.7369,17.7434,319000.0
2009-05-08 11:30:00,27.13,27.21,27.12,27.2,166800.0,17.7369,17.7892,17.7304,17.7827,166800.0
2009-05-08 12:00:00,27.19,27.2,27.16,27.19,256800.0,17.7761,17.7827,17.7565,17.7761,256800.0
2009-05-08 12:30:00,27.19,27.2,27.12,27.16,203300.0,17.7761,17.7827,17.7304,17.7565,203300.0
2009-05-08 13:00:00,27.16,27.19,27.1,27.14,155100.0,17.7565,17.7761,17.7173,17.7434,155100.0
2009-05-08 13:30:00,27.14,27.15,27.02,27.04,253000.0,17.7434,17.75,17.665,17.6781,253000.0
2009-05-08 14:00:00,27.04,27.19,27.04,27.14,305500.0,17.6781,17.7761,17.6781,17.7434,305500.0
2009-05-08 14:30:00,27.14,27.2,27.09,27.09,336700.0,17.7434,17.7827,17.7108,17.7108,336700.0
2009-05-08 15:00:00,27.1,27.11,27.01,27.06,310300.0,17.7173,17.7238,17.6585,17.6911,310300.0
2009-05-08 15:30:00,27.06,27.09,26.93,27.0,878500.0,17.6911,17.7108,17.6062,17.6519,878500.0
2009-05-11 09:30:00,26.75,26.96,26.69,26.69,201600.0,17.4885,17.6258,17.4493,17.4493,201600.0
2009-05-11 10:00:00,26.7,26.87,26.62,26.79,208400.0,17.4558,17.5669,17.4035,17.5146,208400.0
2009-05-11 10:30:00,26.78,26.95,26.75,26.92,180900.0,17.5081,17.6192,17.4885,17.5996,180900.0
2009-05-11 11:00:00,26.91,26.95,26.87,26.88,217800.0,17.5931,17.6192,17.5669,17.5735,217800.0
2009-05-11 11:30:00,26.88,26.94,26.84,26.88,149700.0,17.5735,17.6127,17.5473,17.5735,149700.0
2009-05-11 12:00:00,26.86,26.97,26.84,26.95,169900.0,17.5604,17.6323,17.5473,17.6192,169900.0
2009-05-11 12:30:00,26.94,26.95,26.93,26.93,97500.0,17.6127,17.6192,17.6062,17.6062,97500.0
2009-05-11 13:00:00,26.94,26.95,26.86,26.95,112300.0,17.6127,17.6192,17.5604,17.6192,112300.0
2009-05-11 13:30:00,26.94,26.95,26.9,26.93,168200.0,17.6127,17.6192,17.5865,17.6062,168200.0
2009-05-11 14:00:00,26.93,26.95,26.88,26.95,187300.0,17.6062,17.6192,17.5735,17.6192,187300.0
2009-05-11 14:30:00,26.95,26.99,26.89,26.92,294800.0,17.6192,17.6454,17.58,17.5996,294800.0
2009-05-11 15:00:00,26.93,26.93,26.81,26.86,256600.0,17.6062,17.6062,17.5277,17.5604,256600.0
2009-05-11 15:30:00,26.86,26.95,26.81,26.85,526800.0,17.5604,17.6192,17.5277,17.5539,526800.0
2009-05-12 09:30:00,27.01,27.01,26.75,26.93,145600.0,17.6585,17.6585,17.4885,17.6062,145600.0
2009-05-12 10:00:00,26.92,26.92,26.75,26.82,148900.0,17.5996,17.5996,17.4885,17.5342,148900.0
2009-05-12 10:30:00,26.82,26.82,26.65,26.78,137800.0,17.5342,17.5342,17.4231,17.5081,137800.0
2009-05-12 11:00:00,26.8,26.8,26.67,26.69,127400.0,17.5212,17.5212,17.4362,17.4493,127400.0
2009-05-12 11:30:00,26.69,26.82,26.67,26.8,104500.0,17.4493,17.5342,17.4362,17.5212,104500.0
2009-05-12 12:00:00,26.8,26.84,26.73,26.79,127900.0,17.5212,17.5473,17.4754,17.5146,127900.0
2009-05-12 12:30:00,26.79,26.79,26.62,26.63,125500.0,17.5146,17.5146,17.4035,17.41,125500.0
2009-05-12 13:00:00,26.63,26.64,26.6,26.61,88800.0,17.41,17.4166,17.3904,17.3969,88800.0
2009-05-12 13:30:00,26.61,26.77,26.61,26.63,163100.0,17.3969,17.5016,17.3969,17.41,163100.0
2009-05-12 14:00:00,26.64,26.76,26.63,26.68,145000.0,17.4166,17.495,17.41,17.4427,145000.0
2009-05-12 14:30:00,26.67,26.99,26.65,26.95,328300.0,17.4362,17.6454,17.4231,17.6192,328300.0
2009-05-12 15:00:00,26.95,27.0,26.83,26.91,432800.0,17.6192,17.6519,17.5408,17.5931,432800.0
2009-05-12 15:30:00,26.91,26.93,26.81,26.85,637100.0,17.5931,17.6062,17.5277,17.5539,637100.0
2009-05-13 09:30:00,26.6,26.69,26.5,26.59,232000.0,17.3904,17.4493,17.325,17.3839,232000.0
2009-05-13 10:00:00,26.58,26.95,26.53,26.9,249300.0,17.3773,17.6192,17.3446,17.5865,249300.0
2009-05-13 10:30:00,26.9,26.95,26.74,26.74,267000.0,17.5865,17.6192,17.4819,17.4819,267000.0
2009-05-13 11:00:00,26.75,26.87,26.71,26.71,107600.0,17.4885,17.5669,17.4623,17.4623,107600.0
2009-05-13 11:30:00,26.7,26.73,26.59,26.72,120800.0,17.4558,17.4754,17.3839,17.4689,120800.0
2009-05-13 12:00:00,26.71,26.81,26.67,26.8,91400.0,17.4623,17.5277,17.4362,17.5212,91400.0
2009-05-13 12:30:00,26.81,26.87,26.75,26.75,97000.0,17.5277,17.5669,17.4885,17.4885,97000.0
2009-05-13 13:00:00,26.75,26.76,26.71,26.72,93100.0,17.4885,17.495,17.4623,17.4689,93100.0
2009-05-13 13:30:00,26.72,26.73,26.6,26.68,125300.0,17.4689,17.4754,17.3904,17.4427,125300.0
2009-05-13 14:00:00,26.68,26.7,26.52,26.57,164400.0,17.4427,17.4558,17.3381,17.3708,164400.0
2009-05-13 14:30:00,26.57,26.65,26.56,26.63,159500.0,17.3708,17.4231,17.3643,17.41,159500.0
2009-05-13 15:00:00,26.63,26.7,26.56,26.6,245700.0,17.41,17.4558,17.3643,17.3904,245700.0
2009-05-13 15:30:00,26.6,26.72,26.57,26.6,589600.0,17.3904,17.4689,17.3708,17.3904,589600.0
2009-05-14 09:30:00,26.53,26.88,26.53,26.85,324400.0,17.3446,17.5735,17.3446,17.5539,324400.0
2009-05-14 10:00:00,26.86,27.09,26.83,27.02,475900.0,17.5604,17.7108,17.5408,17.665,475900.0
2009-05-14 10:30:00,27.03,27.12,26.89,26.9,298900.0,17.6715,17.7304,17.58,17.5865,298900.0
2009-05-14 11:00:00,26.9,27.04,26.89,27.04,232000.0,17.5865,17.6781,17.58,17.6781,232000.0
2009-05-14 11:30:00,27.04,27.08,26.95,27.01,306900.0,17.6781,17.7042,17.6192,17.6585,306900.0
2009-05-14 12:00:00,27.01,27.04,27.0,27.0,82700.0,17.6585,17.6781,17.6519,17.6519,82700.0
2009-05-14 12:30:00,27.0,27.16,27.0,27.11,144300.0,17.6519,17.7565,17.6519,17.7238,144300.0
2009-05-14 13:00:00,27.1,27.13,27.0,27.01,139500.0,17.7173,17.7369,17.6519,17.6585,139500.0
2009-05-14 13:30:00,27.01,27.12,27.0,27.08,103800.0,17.6585,17.7304,17.6519,17.7042,103800.0
2009-05-14 14:00:00,27.09,27.2,27.08,27.2,175000.0,17.7108,17.7827,17.7042,17.7827,175000.0
2009-05-14 14:30:00,27.2,27.23,27.15,27.21,314600.0,17.7827,17.8023,17.75,17.7892,314600.0
2009-05-14 15:00:00,27.21,27.25,27.15,27.16,329600.0,17.7892,17.8154,17.75,17.7565,329600.0
2009-05-14 15:30:00,27.16,27.17,27.0,27.02,647200.0,17.7565,17.7631,17.6519,17.665,647200.0
2009-05-15 09:30:00,26.98,27.17,26.88,27.13,580700.0,17.6388,17.7631,17.5735,17.7369,580700.0
2009-05-15 10:00:00,27.15,27.17,26.94,27.03,265100.0,17.75,17.7631,17.6127,17.6715,265100.0
2009-05-15 10:30:00,27.02,27.21,27.0,27.19,190200.0,17.665,17.7892,17.6519,17.7761,190200.0
2009-05-15 11:00:00,27.2,27.21,27.0,27.01,231900.0,17.7827,17.7892,17.6519,17.6585,231900.0
2009-05-15 11:30:00,27.02,27.11,26.99,27.03,280900.0,17.665,17.7238,17.6454,17.6715,280900.0
2009-05-15 12:00:00,27.03,27.03,26.93,26.95,266300.0,17.6715,17.6715,17.6062,17.6192,266300.0
2009-05-15 12:30:00,26.95,26.95,26.89,26.91,159700.0,17.6192,17.6192,17.58,17.5931,159700.0
2009-05-15 13:00:00,26.92,26.95,26.9,26.93,176900.0,17.5996,17.6192,17.5865,17.6062,176900.0
2009-05-15 13:30:00,26.93,26.95,26.86,26.89,166100.0,17.6062,17.6192,17.5604,17.58,166100.0
2009-05-15 14:00:00,26.89,26.99,26.76,26.76,302600.0,17.58,17.6454,17.495,17.495,302600.0
2009-05-15 14:30:00,26.76,26.76,26.62,26.68,257000.0,17.495,17.495,17.4035,17.4427,257000.0
2009-05-15 15:00:00,26.69,26.9,26.64,26.89,325700.0,17.4493,17.5865,17.4166,17.58,325700.0
2009-05-15 15:30:00,26.9,26.95,26.78,26.85,466700.0,17.5865,17.6192,17.5081,17.5539,466700.0
2009-05-18 09:30:00,27.01,27.15,26.85,27.14,353600.0,17.6585,17.75,17.5539,17.7434,353600.0
2009-05-18 10:00:00,27.13,27.21,27.05,27.21,281800.0,17.7369,17.7892,17.6846,17.7892,281800.0
2009-05-18 10:30:00,27.2,27.24,27.1,27.21,225800.0,17.7827,17.8088,17.7173,17.7892,225800.0
2009-05-18 11:00:00,27.2,27.36,27.16,27.35,279800.0,17.7827,17.8873,17.7565,17.8807,279800.0
2009-05-18 11:30:00,27.36,27.64,27.36,27.61,466400.0,17.8873,18.0703,17.8873,18.0507,466400.0
2009-05-18 12:00:00,27.61,27.62,27.43,27.5,192800.0,18.0507,18.0573,17.933,17.9788,192800.0
2009-05-18 12:30:00,27.5,27.63,27.45,27.62,135100.0,17.9788,18.0638,17.9461,18.0573,135100.0
2009-05-18 13:00:00,27.61,27.64,27.51,27.53,210200.0,18.0507,18.0703,17.9853,17.9984,210200.0
2009-05-18 13:30:00,27.53,27.58,27.48,27.51,155600.0,17.9984,18.0311,17.9657,17.9853,155600.0
2009-05-18 14:00:00,27.51,27.54,27.47,27.49,150200.0,17.9853,18.005,17.9592,17.9723,150200.0
2009-05-18 14:30:00,27.49,27.82,27.49,27.81,194900.0,17.9723,18.188,17.9723,18.1815,194900.0
2009-05-18 15:00:00,27.81,27.81,27.69,27.7,265000.0,18.1815,18.1815,18.103,18.1096,265000.0
2009-05-18 15:30:00,27.69,27.88,27.65,27.87,634500.0,18.103,18.2272,18.0769,18.2207,634500.0
2009-05-19 09:30:00,28.68,28.83,28.21,28.22,932300.0,18.7503,18.8483,18.443,18.4495,932300.0
2009-05-19 10:00:00,28.21,28.76,28.03,28.73,724100.0,18.443,18.8026,18.3253,18.783,724100.0
2009-05-19 10:30:00,28.73,28.74,28.58,28.69,302300.0,18.783,18.7895,18.6849,18.7568,302300.0
2009-05-19 11:00:00,28.69,28.84,28.6,28.84,386200.0,18.7568,18.8549,18.698,18.8549,386200.0
2009-05-19 11:30:00,28.84,28.88,28.66,28.68,279500.0,18.8549,18.881,18.7372,18.7503,279500.0
2009-05-19 12:00:00,28.67,28.68,28.51,28.55,217200.0,18.7437,18.7503,18.6391,18.6653,217200.0
2009-05-19 12:30:00,28.54,28.55,28.4,28.44,239800.0,18.6587,18.6653,18.5672,18.5934,239800.0
2009-05-19 13:00:00,28.44,28.65,28.43,28.57,192400.0,18.5934,18.7306,18.5868,18.6783,192400.0
2009-05-19 13:30:00,28.56,28.61,28.49,28.51,189300.0,18.6718,18.7045,18.626,18.6391,189300.0
2009-05-19 14:00:00,28.51,28.64,28.47,28.6,209400.0,18.6391,18.7241,18.613,18.698,209400.0
2009-05-19 14:30:00,28.59,28.62,28.56,28.56,225800.0,18.6914,18.711,18.6718,18.6718,225800.0
2009-05-19 15:00:00,28.57,28.65,28.5,28.64,239800.0,18.6783,18.7306,18.6326,18.7241,239800.0
2009-05-19 15:30:00,28.63,28.64,28.48,28.55,675700.0,18.7176,18.7241,18.6195,18.6653,675700.0
2009-05-20 09:30:00,28.8,28.88,28.51,28.53,296500.0,18.8287,18.881,18.6391,18.6522,296500.0
2009-05-20 10:00:00,28.53,28.83,28.53,28.69,467800.0,18.6522,18.8483,18.6522,18.7568,467800.0
2009-05-20 10:30:00,28.68,28.8,28.67,28.75,293100.0,18.7503,18.8287,18.7437,18.796,293100.0
2009-05-20 11:00:00,28.75,28.76,28.6,28.65,474800.0,18.796,18.8026,18.698,18.7306,474800.0
2009-05-20 11:30:00,28.66,28.7,28.53,28.53,211500.0,18.7372,18.7633,18.6522,18.6522,211500.0
2009-05-20 12:00:00,28.53,28.55,28.29,28.34,288900.0,18.6522,18.6653,18.4953,18.528,288900.0
2009-05-20 12:30:00,28.34,28.47,28.32,28.42,206700.0,18.528,18.613,18.5149,18.5803,206700.0
2009-05-20 13:00:00,28.43,28.6,28.41,28.6,180700.0,18.5868,18.698,18.5737,18.698,180700.0
2009-05-20 13:30:00,28.59,28.69,28.56,28.56,191000.0,18.6914,18.7568,18.6718,18.6718,191000.0
2009-05-20 14:00:00,28.56,28.7,28.47,28.65,330000.0,18.6718,18.7633,18.613,18.7306,330000.0
2009-05-20 14:30:00,28.64,28.7,28.53,28.6,222700.0,18.7241,18.7633,18.6522,18.698,222700.0
2009-05-20 15:00:00,28.61,28.61,28.33,28.37,248400.0,18.7045,18.7045,18.5214,18.5476,248400.0
2009-05-20 15:30:00,28.37,28.42,28.28,28.32,657900.0,18.5476,18.5803,18.4888,18.5149,657900.0
2009-05-21 09:30:00,28.21,28.9,28.05,28.17,288800.0,18.443,18.8941,18.3384,18.4168,288800.0
2009-05-21 10:00:00,28.18,28.3,28.05,28.08,245100.0,18.4234,18.5018,18.3384,18.358,245100.0
2009-05-21 10:30:00,28.07,28.25,28.05,28.08,182700.0,18.3515,18.4691,18.3384,18.358,182700.0
2009-05-21 11:00:00,28.08,28.1,28.01,28.1,165400.0,18.358,18.3711,18.3122,18.3711,165400.0
2009-05-21 11:30:00,28.1,28.17,28.09,28.17,143300.0,18.3711,18.4168,18.3645,18.4168,143300.0
2009-05-21 12:00:00,28.17,28.23,28.12,28.15,152400.0,18.4168,18.4561,18.3841,18.4038,152400.0
2009-05-21 12:30:00,28.15,28.15,28.1,28.12,151600.0,18.4038,18.4038,18.3711,18.3841,151600.0
2009-05-21 13:00:00,28.13,28.15,28.0,28.01,127500.0,18.3907,18.4038,18.3057,18.3122,127500.0
2009-05-21 13:30:00,28.01,28.15,28.0,28.13,217100.0,18.3122,18.4038,18.3057,18.3907,217100.0
2009-05-21 14:00:00,28.13,28.14,27.9,27.91,280000.0,18.3907,18.3972,18.2403,18.2469,280000.0
2009-05-21 14:30:00,27.91,27.99,27.87,27.99,160600.0,18.2469,18.2992,18.2207,18.2992,160600.0
2009-05-21 15:00:00,28.0,28.09,27.99,28.04,204600.0,18.3057,18.3645,18.2992,18.3318,204600.0
2009-05-21 15:30:00,28.04,28.18,28.02,28.16,438400.0,18.3318,18.4234,18.3188,18.4103,438400.0
2009-05-22 09:30:00,28.24,28.47,28.05,28.16,182700.0,18.4626,18.613,18.3384,18.4103,182700.0
2009-05-22 10:00:00,28.16,28.32,28.15,28.24,173400.0,18.4103,18.5149,18.4038,18.4626,173400.0
2009-05-22 10:30:00,28.24,28.29,28.16,28.25,261000.0,18.4626,18.4953,18.4103,18.4691,261000.0
2009-05-22 11:00:00,28.25,28.34,28.2,28.34,247100.0,18.4691,18.528,18.4365,18.528,247100.0
2009-05-22 11:30:00,28.34,28.38,28.23,28.28,162100.0,18.528,18.5541,18.4561,18.4888,162100.0
2009-05-22 12:00:00,28.27,28.33,28.17,28.23,174900.0,18.4822,18.5214,18.4168,18.4561,174900.0
2009-05-22 12:30:00,28.23,28.37,28.23,28.36,113200.0,18.4561,18.5476,18.4561,18.5411,113200.0
2009-05-22 13:00:00,28.36,28.42,28.35,28.38,112600.0,18.5411,18.5803,18.5345,18.5541,112600.0
2009-05-22 13:30:00,28.38,28.38,28.25,28.32,128400.0,18.5541,18.5541,18.4691,18.5149,128400.0
2009-05-22 14:00:00,28.32,28.39,28.31,28.37,147200.0,18.5149,18.5607,18.5084,18.5476,147200.0
2009-05-22 14:30:00,28.36,28.49,28.34,28.48,166600.0,18.5411,18.626,18.528,18.6195,166600.0
2009-05-22 15:00:00,28.48,28.53,28.3,28.35,193700.0,18.6195,18.6522,18.5018,18.5345,193700.0
2009-05-22 15:30:00,28.34,28.4,28.23,28.25,316600.0,18.528,18.5672,18.4561,18.4691,316600.0
2009-05-26 09:30:00,28.27,28.27,27.77,28.07,361900.0,18.4822,18.4822,18.1553,18.3515,361900.0
2009-05-26 10:00:00,28.08,28.51,28.08,28.5,405900.0,18.358,18.6391,18.358,18.6326,405900.0
2009-05-26 10:30:00,28.51,28.8,28.5,28.71,355000.0,18.6391,18.8287,18.6326,18.7699,355000.0
2009-05-26 11:00:00,28.7,28.78,28.63,28.64,161300.0,18.7633,18.8156,18.7176,18.7241,161300.0
2009-05-26 11:30:00,28.65,28.69,28.59,28.61,160800.0,18.7306,18.7568,18.6914,18.7045,160800.0
2009-05-26 12:00:00,28.6,28.6,28.44,28.44,223500.0,18.698,18.698,18.5934,18.5934,223500.0
2009-05-26 12:30:00,28.45,28.64,28.41,28.62,180100.0,18.5999,18.7241,18.5737,18.711,180100.0
2009-05-26 13:00:00,28.62,28.62,28.47,28.54,177000.0,18.711,18.711,18.613,18.6587,177000.0
2009-05-26 13:30:00,28.53,28.63,28.49,28.55,143200.0,18.6522,18.7176,18.626,18.6653,143200.0
2009-05-26 14:00:00,28.55,28.63,28.49,28.5,172000.0,18.6653,18.7176,18.626,18.6326,172000.0
2009-05-26 14:30:00,28.5,28.53,28.41,28.43,235800.0,18.6326,18.6522,18.5737,18.5868,235800.0
2009-05-26 15:00:00,28.42,28.55,28.42,28.5,271600.0,18.5803,18.6653,18.5803,18.6326,271600.0
2009-05-26 15:30:00,28.5,28.56,28.31,28.46,675800.0,18.6326,18.6718,18.5084,18.6064,675800.0
2009-05-27 09:30:00,28.51,28.71,28.4,28.41,231800.0,18.6391,18.7699,18.5672,18.5737,231800.0
2009-05-27 10:00:00,28.41,28.51,28.17,28.41,326400.0,18.5737,18.6391,18.4168,18.5737,326400.0
2009-05-27 10:30:00,28.41,28.49,28.31,28.48,185700.0,18.5737,18.626,18.5084,18.6195,185700.0
2009-05-27 11:00:00,28.47,28.58,28.36,28.57,205500.0,18.613,18.6849,18.5411,18.6783,205500.0
2009-05-27 11:30:00,28.57,28.6,28.42,28.5,312900.0,18.6783,18.698,18.5803,18.6326,312900.0
2009-05-27 12:00:00,28.5,28.53,28.35,28.4,278600.0,18.6326,18.6522,18.5345,18.5672,278600.0
2009-05-27 12:30:00,28.4,28.41,28.3,28.31,153300.0,18.5672,18.5737,18.5018,18.5084,153300.0
2009-05-27 13:00:00,28.31,28.4,28.31,28.32,125000.0,18.5084,18.5672,18.5084,18.5149,125000.0
2009-05-27 13:30:00,28.32,28.32,28.11,28.13,261200.0,18.5149,18.5149,18.3776,18.3907,261200.0
2009-05-27 14:00:00,28.12,28.16,28.0,28.03,261100.0,18.3841,18.4103,18.3057,18.3253,261100.0
2009-05-27 14:30:00,28.03,28.16,28.03,28.1,262300.0,18.3253,18.4103,18.3253,18.3711,262300.0
2009-05-27 15:00:00,28.1,28.21,28.03,28.08,434800.0,18.3711,18.443,18.3253,18.358,434800.0
2009-05-27 15:30:00,28.07,28.13,28.01,28.05,615100.0,18.3515,18.3907,18.3122,18.3384,615100.0
2009-05-28 09:30:00,27.99,28.11,27.85,27.85,203100.0,18.4911,18.5704,18.3986,18.3986,203100.0
2009-05-28 10:00:00,27.85,27.85,27.27,27.36,681600.0,18.3986,18.3986,18.0154,18.0749,681600.0
2009-05-28 10:30:00,27.37,27.47,27.3,27.44,451600.0,18.0815,18.1476,18.0352,18.1277,451600.0
2009-05-28 11:00:00,27.44,27.56,27.39,27.53,221900.0,18.1277,18.207,18.0947,18.1872,221900.0
2009-05-28 11:30:00,27.53,27.65,27.48,27.64,204600.0,18.1872,18.2665,18.1542,18.2599,204600.0
2009-05-28 12:00:00,27.64,27.67,27.41,27.47,257400.0,18.2599,18.2797,18.1079,18.1476,257400.0
2009-05-28 12:30:00,27.47,27.49,27.33,27.44,171700.0,18.1476,18.1608,18.0551,18.1277,171700.0
2009-05-28 13:00:00,27.43,27.79,27.41,27.67,341600.0,18.1211,18.359,18.1079,18.2797,341600.0
2009-05-28 13:30:00,27.66,27.73,27.51,27.53,257400.0,18.2731,18.3193,18.174,18.1872,257400.0
2009-05-28 14:00:00,27.53,27.8,27.53,27.72,265000.0,18.1872,18.3656,18.1872,18.3127,265000.0
2009-05-28 14:30:00,27.72,27.82,27.63,27.69,225900.0,18.3127,18.3788,18.2533,18.2929,225900.0
2009-05-28 15:00:00,27.69,27.76,27.5,27.63,263900.0,18.2929,18.3391,18.1674,18.2533,263900.0
2009-05-28 15:30:00,27.63,27.7,27.57,27.64,713900.0,18.2533,18.2995,18.2136,18.2599,713900.0
2009-05-29 09:30:00,27.83,27.97,27.45,27.58,272100.0,18.3854,18.4779,18.1343,18.2202,272100.0
2009-05-29 10:00:00,27.59,27.75,27.54,27.65,194300.0,18.2268,18.3325,18.1938,18.2665,194300.0
2009-05-29 10:30:00,27.65,27.69,27.52,27.56,185600.0,18.2665,18.2929,18.1806,18.207,185600.0
2009-05-29 11:00:00,27.55,27.56,27.4,27.4,208600.0,18.2004,18.207,18.1013,18.1013,208600.0
2009-05-29 11:30:00,27.4,27.48,27.3,27.32,214900.0,18.1013,18.1542,18.0352,18.0485,214900.0
2009-05-29 12:00:00,27.31,27.49,27.31,27.48,178700.0,18.0419,18.1608,18.0419,18.1542,178700.0
2009-05-29 12:30:00,27.48,27.5,27.37,27.38,131800.0,18.1542,18.1674,18.0815,18.0881,131800.0
2009-05-29 13:00:00,27.37,27.42,27.3,27.38,121400.0,18.0815,18.1145,18.0352,18.0881,121400.0
2009-05-29 13:30:00,27.38,27.44,27.38,27.4,161000.0,18.0881,18.1277,18.0881,18.1013,161000.0
2009-05-29 14:00:00,27.39,27.44,27.38,27.44,179400.0,18.0947,18.1277,18.0881,18.1277,179400.0
2009-05-29 14:30:00,27.44,27.45,27.34,27.39,197800.0,18.1277,18.1343,18.0617,18.0947,197800.0
2009-05-29 15:00:00,27.4,27.41,27.3,27.38,255700.0,18.1013,18.1079,18.0352,18.0881,255700.0
2009-05-29 15:30:00,27.37,27.68,27.35,27.67,755700.0,18.0815,18.2863,18.0683,18.2797,755700.0
2009-06-01 09:30:00,27.93,28.23,27.9,27.98,366400.0,18.4514,18.6496,18.4316,18.4845,366400.0
2009-06-01 10:00:00,27.99,28.18,27.99,28.12,299800.0,18.4911,18.6166,18.4911,18.577,299800.0
2009-06-01 10:30:00,28.12,28.19,28.01,28.13,665900.0,18.577,18.6232,18.5043,18.5836,665900.0
2009-06-01 11:00:00,28.13,28.27,28.13,28.27,417000.0,18.5836,18.6761,18.5836,18.6761,417000.0
2009-06-01 11:30:00,28.27,28.35,28.21,28.34,205700.0,18.6761,18.7289,18.6364,18.7223,205700.0
2009-06-01 12:00:00,28.34,28.38,28.31,28.37,134800.0,18.7223,18.7487,18.7025,18.7421,134800.0
2009-06-01 12:30:00,28.37,28.47,28.36,28.46,174300.0,18.7421,18.8082,18.7355,18.8016,174300.0
2009-06-01 13:00:00,28.47,28.54,28.46,28.49,164100.0,18.8082,18.8544,18.8016,18.8214,164100.0
2009-06-01 13:30:00,28.49,28.62,28.49,28.62,125200.0,18.8214,18.9073,18.8214,18.9073,125200.0
2009-06-01 14:00:00,28.62,28.71,28.61,28.68,207200.0,18.9073,18.9667,18.9007,18.9469,207200.0
2009-06-01 14:30:00,28.69,28.79,28.66,28.74,251800.0,18.9535,19.0196,18.9337,18.9866,251800.0
2009-06-01 15:00:00,28.75,28.79,28.6,28.78,252200.0,18.9932,19.0196,18.8941,19.013,252200.0
2009-06-01 15:30:00,28.79,28.9,28.77,28.87,971600.0,19.0196,19.0923,19.0064,19.0724,971600.0
2009-06-02 09:30:00,28.62,28.87,28.56,28.85,262400.0,18.9073,19.0724,18.8676,19.0592,262400.0
2009-06-02 10:00:00,28.87,29.0,28.85,28.94,269600.0,19.0724,19.1583,19.0592,19.1187,269600.0
2009-06-02 10:30:00,28.94,28.94,28.74,28.78,183600.0,19.1187,19.1187,18.9866,19.013,183600.0
2009-06-02 11:00:00,28.78,28.98,28.76,28.91,239500.0,19.013,19.1451,18.9998,19.0989,239500.0
2009-06-02 11:30:00,28.91,28.91,28.69,28.69,126200.0,19.0989,19.0989,18.9535,18.9535,126200.0
2009-06-02 12:00:00,28.69,28.8,28.6,28.61,237700.0,18.9535,19.0262,18.8941,18.9007,237700.0
2009-06-02 12:30:00,28.61,28.72,28.6,28.71,144200.0,18.9007,18.9733,18.8941,18.9667,144200.0
2009-06-02 13:00:00,28.71,28.79,28.7,28.76,155700.0,18.9667,19.0196,18.9601,18.9998,155700.0
2009-06-02 13:30:00,28.76,28.82,28.74,28.75,122400.0,18.9998,19.0394,18.9866,18.9932,122400.0
2009-06-02 14:00:00,28.74,28.83,28.7,28.76,277300.0,18.9866,19.046,18.9601,18.9998,277300.0
2009-06-02 14:30:00,28.76,28.82,28.72,28.74,232500.0,18.9998,19.0394,18.9733,18.9866,232500.0
2009-06-02 15:00:00,28.75,28.82,28.71,28.73,244300.0,18.9932,19.0394,18.9667,18.98,244300.0
2009-06-02 15:30:00,28.73,28.8,28.69,28.72,616200.0,18.98,19.0262,18.9535,18.9733,616200.0
2009-06-03 09:30:00,28.5,28.75,28.4,28.6,255000.0,18.828,18.9932,18.7619,18.8941,255000.0
2009-06-03 10:00:00,28.6,28.65,28.51,28.65,317900.0,18.8941,18.9271,18.8346,18.9271,317900.0
2009-06-03 10:30:00,28.64,28.7,28.53,28.59,164100.0,18.9205,18.9601,18.8478,18.8875,164100.0
2009-06-03 11:00:00,28.58,28.63,28.51,28.57,217200.0,18.8809,18.9139,18.8346,18.8742,217200.0
2009-06-03 11:30:00,28.57,28.62,28.56,28.57,219300.0,18.8742,18.9073,18.8676,18.8742,219300.0
2009-06-03 12:00:00,28.56,28.57,28.49,28.51,121600.0,18.8676,18.8742,18.8214,18.8346,121600.0
2009-06-03 12:30:00,28.5,28.56,28.48,28.54,131600.0,18.828,18.8676,18.8148,18.8544,131600.0
2009-06-03 13:00:00,28.54,28.55,28.45,28.51,106400.0,18.8544,18.861,18.795,18.8346,106400.0
2009-06-03 13:30:00,28.5,28.5,28.45,28.47,214900.0,18.828,18.828,18.795,18.8082,214900.0
2009-06-03 14:00:00,28.48,28.5,28.33,28.33,216300.0,18.8148,18.828,18.7157,18.7157,216300.0
2009-06-03 14:30:00,28.33,28.49,28.31,28.48,152900.0,18.7157,18.8214,18.7025,18.8148,152900.0
2009-06-03 15:00:00,28.48,28.57,28.47,28.51,170100.0,18.8148,18.8742,18.8082,18.8346,170100.0
2009-06-03 15:30:00,28.51,28.71,28.5,28.71,523800.0,18.8346,18.9667,18.828,18.9667,523800.0
2009-06-04 09:30:00,28.73,28.89,28.51,28.6,208400.0,18.98,19.0857,18.8346,18.8941,208400.0
2009-06-04 10:00:00,28.6,28.65,28.37,28.63,199400.0,18.8941,18.9271,18.7421,18.9139,199400.0
2009-06-04 10:30:00,28.63,28.64,28.47,28.58,154900.0,18.9139,18.9205,18.8082,18.8809,154900.0
2009-06-04 11:00:00,28.58,28.71,28.52,28.68,218100.0,18.8809,18.9667,18.8412,18.9469,218100.0
2009-06-04 11:30:00,28.69,28.7,28.6,28.6,115300.0,18.9535,18.9601,18.8941,18.8941,115300.0
2009-06-04 12:00:00,28.6,28.66,28.58,28.63,84200.0,18.8941,18.9337,18.8809,18.9139,84200.0
2009-06-04 12:30:00,28.64,28.67,28.61,28.63,143700.0,18.9205,18.9403,18.9007,18.9139,143700.0
2009-06-04 13:00:00,28.62,28.66,28.57,28.62,132700.0,18.9073,18.9337,18.8742,18.9073,132700.0
2009-06-04 13:30:00,28.62,28.74,28.62,28.65,116200.0,18.9073,18.9866,18.9073,18.9271,116200.0
2009-06-04 14:00:00,28.65,28.66,28.51,28.56,424600.0,18.9271,18.9337,18.8346,18.8676,424600.0
2009-06-04 14:30:00,28.57,28.59,28.46,28.48,241200.0,18.8742,18.8875,18.8016,18.8148,241200.0
2009-06-04 15:00:00,28.47,28.52,28.42,28.49,243200.0,18.8082,18.8412,18.7752,18.8214,243200.0
2009-06-04 15:30:00,28.49,28.53,28.39,28.49,675200.0,18.8214,18.8478,18.7553,18.8214,675200.0
2009-06-05 09:30:00,28.65,28.83,28.35,28.47,665700.0,18.9271,19.046,18.7289,18.8082,665700.0
2009-06-05 10:00:00,28.47,28.5,28.25,28.36,347100.0,18.8082,18.828,18.6628,18.7355,347100.0
2009-06-05 10:30:00,28.37,28.52,28.35,28.43,179600.0,18.7421,18.8412,18.7289,18.7818,179600.0
2009-06-05 11:00:00,28.43,28.55,28.35,28.45,213500.0,18.7818,18.861,18.7289,18.795,213500.0
2009-06-05 11:30:00,28.45,28.51,28.37,28.45,122300.0,18.795,18.8346,18.7421,18.795,122300.0
2009-06-05 12:00:00,28.44,28.49,28.36,28.47,122100.0,18.7884,18.8214,18.7355,18.8082,122100.0
2009-06-05 12:30:00,28.48,28.54,28.43,28.44,127200.0,18.8148,18.8544,18.7818,18.7884,127200.0
2009-06-05 13:00:00,28.45,28.5,28.36,28.5,154700.0,18.795,18.828,18.7355,18.828,154700.0
2009-06-05 13:30:00,28.5,28.5,28.38,28.4,89800.0,18.828,18.828,18.7487,18.7619,89800.0
2009-06-05 14:00:00,28.4,28.44,28.27,28.27,205700.0,18.7619,18.7884,18.6761,18.6761,205700.0
2009-06-05 14:30:00,28.27,28.38,28.24,28.33,270100.0,18.6761,18.7487,18.6562,18.7157,270100.0
2009-06-05 15:00:00,28.34,28.43,28.26,28.26,231500.0,18.7223,18.7818,18.6695,18.6695,231500.0
2009-06-05 15:30:00,28.26,28.33,28.2,28.3,512400.0,18.6695,18.7157,18.6298,18.6959,512400.0
2009-06-08 09:30:00,28.24,28.27,28.05,28.12,230100.0,18.6562,18.6761,18.5307,18.577,230100.0
2009-06-08 10:00:00,28.12,28.12,28.0,28.02,123700.0,18.577,18.577,18.4977,18.5109,123700.0
2009-06-08 10:30:00,28.03,28.14,27.89,27.9,297700.0,18.5175,18.5902,18.425,18.4316,297700.0
2009-06-08 11:00:00,27.9,28.02,27.72,27.72,360600.0,18.4316,18.5109,18.3127,18.3127,360600.0
2009-06-08 11:30:00,27.72,27.73,27.64,27.69,360200.0,18.3127,18.3193,18.2599,18.2929,360200.0
2009-06-08 12:00:00,27.7,27.71,27.59,27.69,161500.0,18.2995,18.3061,18.2268,18.2929,161500.0
2009-06-08 12:30:00,27.69,27.72,27.65,27.65,180300.0,18.2929,18.3127,18.2665,18.2665,180300.0
2009-06-08 13:00:00,27.66,27.84,27.65,27.8,125800.0,18.2731,18.392,18.2665,18.3656,125800.0
2009-06-08 13:30:00,27.79,27.91,27.79,27.86,128900.0,18.359,18.4382,18.359,18.4052,128900.0
2009-06-08 14:00:00,27.87,27.87,27.81,27.85,96900.0,18.4118,18.4118,18.3722,18.3986,96900.0
2009-06-08 14:30:00,27.85,27.85,27.77,27.8,139400.0,18.3986,18.3986,18.3457,18.3656,139400.0
2009-06-08 15:00:00,27.8,28.15,27.79,28.1,393400.0,18.3656,18.5968,18.359,18.5638,393400.0
2009-06-08 15:30:00,28.1,28.19,27.95,27.97,786700.0,18.5638,18.6232,18.4647,18.4779,786700.0
2009-06-09 09:30:00,28.02,28.06,27.76,27.79,184700.0,18.5109,18.5373,18.3391,18.359,184700.0
2009-06-09 10:00:00,27.78,27.79,27.63,27.74,276600.0,18.3524,18.359,18.2533,18.3259,276600.0
2009-06-09 10:30:00,27.74,27.85,27.73,27.85,142200.0,18.3259,18.3986,18.3193,18.3986,142200.0
2009-06-09 11:00:00,27.85,27.87,27.76,27.76,123300.0,18.3986,18.4118,18.3391,18.3391,123300.0
2009-06-09 11:30:00,27.76,27.78,27.7,27.75,60400.0,18.3391,18.3524,18.2995,18.3325,60400.0
2009-06-09 12:00:00,27.75,27.89,27.75,27.87,73600.0,18.3325,18.425,18.3325,18.4118,73600.0
2009-06-09 12:30:00,27.87,27.89,27.83,27.89,61900.0,18.4118,18.425,18.3854,18.425,61900.0
2009-06-09 13:00:00,27.89,27.97,27.86,27.91,134100.0,18.425,18.4779,18.4052,18.4382,134100.0
2009-06-09 13:30:00,27.91,27.97,27.88,27.96,59200.0,18.4382,18.4779,18.4184,18.4713,59200.0
2009-06-09 14:00:00,27.96,27.98,27.91,27.95,104400.0,18.4713,18.4845,18.4382,18.4647,104400.0
2009-06-09 14:30:00,27.96,28.0,27.89,27.92,138200.0,18.4713,18.4977,18.425,18.4448,138200.0
2009-06-09 15:00:00,27.92,27.96,27.82,27.85,155600.0,18.4448,18.4713,18.3788,18.3986,155600.0
2009-06-09 15:30:00,27.84,27.85,27.75,27.8,642000.0,18.392,18.3986,18.3325,18.3656,642000.0
2009-06-10 09:30:00,28.0,28.2,27.91,28.03,207700.0,18.4977,18.6298,18.4382,18.5175,207700.0
2009-06-10 10:00:00,28.03,28.07,27.94,27.97,289400.0,18.5175,18.5439,18.4581,18.4779,289400.0
2009-06-10 10:30:00,27.98,27.99,27.8,27.91,204000.0,18.4845,18.4911,18.3656,18.4382,204000.0
2009-06-10 11:00:00,27.9,28.08,27.86,28.07,227900.0,18.4316,18.5505,18.4052,18.5439,227900.0
2009-06-10 11:30:00,28.07,28.1,28.0,28.01,109400.0,18.5439,18.5638,18.4977,18.5043,109400.0
2009-06-10 12:00:00,28.01,28.1,28.0,28.05,210700.0,18.5043,18.5638,18.4977,18.5307,210700.0
2009-06-10 12:30:00,28.05,28.07,27.98,28.02,127700.0,18.5307,18.5439,18.4845,18.5109,127700.0
2009-06-10 13:00:00,28.02,28.02,27.95,28.0,179700.0,18.5109,18.5109,18.4647,18.4977,179700.0
2009-06-10 13:30:00,28.0,28.02,27.98,28.01,233600.0,18.4977,18.5109,18.4845,18.5043,233600.0
2009-06-10 14:00:00,28.0,28.05,27.93,27.93,263100.0,18.4977,18.5307,18.4514,18.4514,263100.0
2009-06-10 14:30:00,27.93,28.05,27.92,28.0,163000.0,18.4514,18.5307,18.4448,18.4977,163000.0
2009-06-10 15:00:00,28.0,28.0,27.89,27.95,198900.0,18.4977,18.4977,18.425,18.4647,198900.0
2009-06-10 15:30:00,27.95,28.13,27.95,28.11,418300.0,18.4647,18.5836,18.4647,18.5704,418300.0
2009-06-11 09:30:00,28.19,28.59,28.16,28.57,209600.0,18.6232,18.8875,18.6034,18.8742,209600.0
2009-06-11 10:00:00,28.58,28.65,28.54,28.6,169200.0,18.8809,18.9271,18.8544,18.8941,169200.0
2009-06-11 10:30:00,28.61,28.65,28.52,28.52,108700.0,18.9007,18.9271,18.8412,18.8412,108700.0
2009-06-11 11:00:00,28.52,28.62,28.45,28.62,132100.0,18.8412,18.9073,18.795,18.9073,132100.0
2009-06-11 11:30:00,28.62,28.7,28.56,28.66,112800.0,18.9073,18.9601,18.8676,18.9337,112800.0
2009-06-11 12:00:00,28.65,28.74,28.64,28.72,131700.0,18.9271,18.9866,18.9205,18.9733,131700.0
2009-06-11 12:30:00,28.72,28.78,28.67,28.77,145400.0,18.9733,19.013,18.9403,19.0064,145400.0
2009-06-11 13:00:00,28.77,28.85,28.67,28.85,143600.0,19.0064,19.0592,18.9403,19.0592,143600.0
2009-06-11 13:30:00,28.85,28.88,28.79,28.81,137100.0,19.0592,19.079,19.0196,19.0328,137100.0
2009-06-11 14:00:00,28.8,28.83,28.76,28.77,182800.0,19.0262,19.046,18.9998,19.0064,182800.0
2009-06-11 14:30:00,28.77,28.8,28.68,28.79,161100.0,19.0064,19.0262,18.9469,19.0196,161100.0
2009-06-11 15:00:00,28.79,28.79,28.7,28.71,143600.0,19.0196,19.0196,18.9601,18.9667,143600.0
2009-06-11 15:30:00,28.71,28.72,28.52,28.58,511400.0,18.9667,18.9733,18.8412,18.8809,511400.0
2009-06-12 09:30:00,28.48,28.54,28.19,28.48,308400.0,18.8148,18.8544,18.6232,18.8148,308400.0
2009-06-12 10:00:00,28.48,28.53,28.37,28.43,156500.0,18.8148,18.8478,18.7421,18.7818,156500.0
2009-06-12 10:30:00,28.43,28.63,28.41,28.53,149300.0,18.7818,18.9139,18.7685,18.8478,149300.0
2009-06-12 11:00:00,28.54,28.55,28.4,28.42,99000.0,18.8544,18.861,18.7619,18.7752,99000.0
2009-06-12 11:30:00,28.42,28.44,28.35,28.41,92300.0,18.7752,18.7884,18.7289,18.7685,92300.0
2009-06-12 12:00:00,28.41,28.41,28.34,28.35,68700.0,18.7685,18.7685,18.7223,18.7289,68700.0
2009-06-12 12:30:00,28.35,28.42,28.32,28.42,114800.0,18.7289,18.7752,18.7091,18.7752,114800.0
2009-06-12 13:00:00,28.41,28.48,28.36,28.47,127600.0,18.7685,18.8148,18.7355,18.8082,127600.0
2009-06-12 13:30:00,28.47,28.53,28.42,28.5,123700.0,18.8082,18.8478,18.7752,18.828,123700.0
2009-06-12 14:00:00,28.5,28.51,28.38,28.41,96200.0,18.828,18.8346,18.7487,18.7685,96200.0
2009-06-12 14:30:00,28.41,28.62,28.4,28.58,136500.0,18.7685,18.9073,18.7619,18.8809,136500.0
2009-06-12 15:00:00,28.59,28.67,28.57,28.6,163200.0,18.8875,18.9403,18.8742,18.8941,163200.0
2009-06-12 15:30:00,28.6,28.63,28.47,28.61,330200.0,18.8941,18.9139,18.8082,18.9007,330200.0
2009-06-15 09:30:00,28.37,28.58,28.16,28.21,172800.0,18.7421,18.8809,18.6034,18.6364,172800.0
2009-06-15 10:00:00,28.21,28.38,28.2,28.37,230300.0,18.6364,18.7487,18.6298,18.7421,230300.0
2009-06-15 10:30:00,28.37,28.38,28.27,28.35,309300.0,18.7421,18.7487,18.6761,18.7289,309300.0
2009-06-15 11:00:00,28.36,28.36,28.11,28.14,254300.0,18.7355,18.7355,18.5704,18.5902,254300.0
2009-06-15 11:30:00,28.14,28.14,28.01,28.02,132100.0,18.5902,18.5902,18.5043,18.5109,132100.0
2009-06-15 12:00:00,28.01,28.04,27.95,27.97,123000.0,18.5043,18.5241,18.4647,18.4779,123000.0
2009-06-15 12:30:00,27.98,28.07,27.97,28.03,103000.0,18.4845,18.5439,18.4779,18.5175,103000.0
2009-06-15 13:00:00,28.02,28.05,27.95,27.96,89700.0,18.5109,18.5307,18.4647,18.4713,89700.0
2009-06-15 13:30:00,27.97,28.0,27.92,27.94,101900.0,18.4779,18.4977,18.4448,18.4581,101900.0
2009-06-15 14:00:00,27.93,28.08,27.91,28.05,169200.0,18.4514,18.5505,18.4382,18.5307,169200.0
2009-06-15 14:30:00,28.05,28.16,28.04,28.16,190200.0,18.5307,18.6034,18.5241,18.6034,190200.0
2009-06-15 15:00:00,28.15,28.27,28.12,28.19,218500.0,18.5968,18.6761,18.577,18.6232,218500.0
2009-06-15 15:30:00,28.2,28.21,28.06,28.16,405800.0,18.6298,18.6364,18.5373,18.6034,405800.0
2009-06-16 09:30:00,28.19,28.19,27.92,28.02,167500.0,18.6232,18.6232,18.4448,18.5109,167500.0
2009-06-16 10:00:00,28.01,28.11,27.92,27.93,161200.0,18.5043,18.5704,18.4448,18.4514,161200.0
2009-06-16 10:30:00,27.93,27.96,27.87,27.88,118800.0,18.4514,18.4713,18.4118,18.4184,118800.0
2009-06-16 11:00:00,27.88,27.96,27.78,27.85,205000.0,18.4184,18.4713,18.3524,18.3986,205000.0
2009-06-16 11:30:00,27.87,27.88,27.75,27.77,142400.0,18.4118,18.4184,18.3325,18.3457,142400.0
2009-06-16 12:00:00,27.78,27.86,27.77,27.83,132500.0,18.3524,18.4052,18.3457,18.3854,132500.0
2009-06-16 12:30:00,27.83,27.83,27.74,27.74,143400.0,18.3854,18.3854,18.3259,18.3259,143400.0
2009-06-16 13:00:00,27.74,27.77,27.54,27.55,210900.0,18.3259,18.3457,18.1938,18.2004,210900.0
2009-06-16 13:30:00,27.55,27.61,27.54,27.55,114500.0,18.2004,18.24,18.1938,18.2004,114500.0
2009-06-16 14:00:00,27.55,27.61,27.54,27.55,190900.0,18.2004,18.24,18.1938,18.2004,190900.0
2009-06-16 14:30:00,27.56,27.74,27.54,27.73,223000.0,18.207,18.3259,18.1938,18.3193,223000.0
2009-06-16 15:00:00,27.74,27.79,27.67,27.77,244800.0,18.3259,18.359,18.2797,18.3457,244800.0
2009-06-16 15:30:00,27.77,27.87,27.68,27.71,685900.0,18.3457,18.4118,18.2863,18.3061,685900.0
2009-06-17 09:30:00,27.87,28.34,27.73,28.23,323000.0,18.4118,18.7223,18.3193,18.6496,323000.0
2009-06-17 10:00:00,28.22,28.35,28.21,28.23,229900.0,18.643,18.7289,18.6364,18.6496,229900.0
2009-06-17 10:30:00,28.22,28.3,28.16,28.21,161500.0,18.643,18.6959,18.6034,18.6364,161500.0
2009-06-17 11:00:00,28.2,28.26,28.13,28.13,230300.0,18.6298,18.6695,18.5836,18.5836,230300.0
2009-06-17 11:30:00,28.13,28.14,27.89,27.91,317900.0,18.5836,18.5902,18.425,18.4382,317900.0
2009-06-17 12:00:00,27.9,27.99,27.9,27.9,215600.0,18.4316,18.4911,18.4316,18.4316,215600.0
2009-06-17 12:30:00,27.91,27.98,27.83,27.83,241100.0,18.4382,18.4845,18.3854,18.3854,241100.0
2009-06-17 13:00:00,27.83,27.98,27.79,27.98,275900.0,18.3854,18.4845,18.359,18.4845,275900.0
2009-06-17 13:30:00,27.98,28.12,27.97,28.08,182700.0,18.4845,18.577,18.4779,18.5505,182700.0
2009-06-17 14:00:00,28.09,28.14,28.04,28.07,195100.0,18.5571,18.5902,18.5241,18.5439,195100.0
2009-06-17 14:30:00,28.08,28.09,27.99,28.01,187300.0,18.5505,18.5571,18.4911,18.5043,187300.0
2009-06-17 15:00:00,28.01,28.08,27.97,27.98,268600.0,18.5043,18.5505,18.4779,18.4845,268600.0
2009-06-17 15:30:00,27.99,28.06,27.92,28.05,605700.0,18.4911,18.5373,18.4448,18.5307,605700.0
2009-06-18 09:30:00,28.16,28.35,27.9,28.33,270800.0,18.6034,18.7289,18.4316,18.7157,270800.0
2009-06-18 10:00:00,28.33,28.58,28.31,28.35,261900.0,18.7157,18.8809,18.7025,18.7289,261900.0
2009-06-18 10:30:00,28.36,28.4,28.14,28.16,204100.0,18.7355,18.7619,18.5902,18.6034,204100.0
2009-06-18 11:00:00,28.17,28.32,28.16,28.26,243900.0,18.61,18.7091,18.6034,18.6695,243900.0
2009-06-18 11:30:00,28.26,28.26,28.14,28.15,234300.0,18.6695,18.6695,18.5902,18.5968,234300.0
2009-06-18 12:00:00,28.15,28.18,28.12,28.12,227300.0,18.5968,18.6166,18.577,18.577,227300.0
2009-06-18 12:30:00,28.13,28.25,28.12,28.25,125300.0,18.5836,18.6628,18.577,18.6628,125300.0
2009-06-18 13:00:00,28.24,28.38,28.23,28.38,153200.0,18.6562,18.7487,18.6496,18.7487,153200.0
2009-06-18 13:30:00,28.38,28.47,28.33,28.39,153300.0,18.7487,18.8082,18.7157,18.7553,153300.0
2009-06-18 14:00:00,28.39,28.41,28.27,28.32,154300.0,18.7553,18.7685,18.6761,18.7091,154300.0
2009-06-18 14:30:00,28.32,28.33,28.27,28.3,125500.0,18.7091,18.7157,18.6761,18.6959,125500.0
2009-06-18 15:00:00,28.32,28.33,28.26,28.3,167500.0,18.7091,18.7157,18.6695,18.6959,167500.0
2009-06-18 15:30:00,28.3,28.35,28.23,28.3,517400.0,18.6959,18.7289,18.6496,18.6959,517400.0
2009-06-19 09:30:00,28.54,28.71,28.17,28.45,1388600.0,18.8544,18.9667,18.61,18.795,1388600.0
2009-06-19 10:00:00,28.45,28.46,28.25,28.35,255500.0,18.795,18.8016,18.6628,18.7289,255500.0
2009-06-19 10:30:00,28.34,28.4,28.29,28.32,192000.0,18.7223,18.7619,18.6893,18.7091,192000.0
2009-06-19 11:00:00,28.31,28.43,28.31,28.42,234000.0,18.7025,18.7818,18.7025,18.7752,234000.0
2009-06-19 11:30:00,28.42,28.43,28.32,28.32,197700.0,18.7752,18.7818,18.7091,18.7091,197700.0
2009-06-19 12:00:00,28.32,28.32,28.21,28.23,172300.0,18.7091,18.7091,18.6364,18.6496,172300.0
2009-06-19 12:30:00,28.24,28.28,28.22,28.26,150300.0,18.6562,18.6827,18.643,18.6695,150300.0
2009-06-19 13:00:00,28.26,28.34,28.24,28.24,187300.0,18.6695,18.7223,18.6562,18.6562,187300.0
2009-06-19 13:30:00,28.24,28.29,28.17,28.18,166900.0,18.6562,18.6893,18.61,18.6166,166900.0
2009-06-19 14:00:00,28.18,28.22,28.09,28.16,172900.0,18.6166,18.643,18.5571,18.6034,172900.0
2009-06-19 14:30:00,28.16,28.26,28.15,28.24,94600.0,18.6034,18.6695,18.5968,18.6562,94600.0
2009-06-19 15:00:00,28.23,28.27,28.16,28.26,219300.0,18.6496,18.6761,18.6034,18.6695,219300.0
2009-06-19 15:30:00,28.27,28.3,28.18,28.19,354900.0,18.6761,18.6959,18.6166,18.6232,354900.0
2009-06-22 09:30:00,28.1,28.5,28.08,28.1,251100.0,18.5638,18.828,18.5505,18.5638,251100.0
2009-06-22 10:00:00,28.1,28.13,27.92,27.97,257500.0,18.5638,18.5836,18.4448,18.4779,257500.0
2009-06-22 10:30:00,27.96,27.96,27.77,27.8,261300.0,18.4713,18.4713,18.3457,18.3656,261300.0
2009-06-22 11:00:00,27.81,27.82,27.71,27.74,341100.0,18.3722,18.3788,18.3061,18.3259,341100.0
2009-06-22 11:30:00,27.73,27.77,27.58,27.58,206500.0,18.3193,18.3457,18.2202,18.2202,206500.0
2009-06-22 12:00:00,27.59,27.6,27.51,27.58,174800.0,18.2268,18.2334,18.174,18.2202,174800.0
2009-06-22 12:30:00,27.59,27.62,27.54,27.6,148200.0,18.2268,18.2466,18.1938,18.2334,148200.0
2009-06-22 13:00:00,27.59,27.63,27.52,27.53,135100.0,18.2268,18.2533,18.1806,18.1872,135100.0
2009-06-22 13:30:00,27.53,27.63,27.53,27.63,111800.0,18.1872,18.2533,18.1872,18.2533,111800.0
2009-06-22 14:00:00,27.62,27.71,27.61,27.68,103900.0,18.2466,18.3061,18.24,18.2863,103900.0
2009-06-22 14:30:00,27.67,27.79,27.63,27.79,114800.0,18.2797,18.359,18.2533,18.359,114800.0
2009-06-22 15:00:00,27.79,27.82,27.73,27.79,164300.0,18.359,18.3788,18.3193,18.359,164300.0
2009-06-22 15:30:00,27.78,27.84,27.63,27.64,419300.0,18.3524,18.392,18.2533,18.2599,419300.0
2009-06-23 09:30:00,27.65,27.8,27.51,27.52,248200.0,18.2665,18.3656,18.174,18.1806,248200.0
2009-06-23 10:00:00,27.52,27.63,27.35,27.43,319900.0,18.1806,18.2533,18.0683,18.1211,319900.0
2009-06-23 10:30:00,27.44,27.46,27.33,27.44,163000.0,18.1277,18.1409,18.0551,18.1277,163000.0
2009-06-23 11:00:00,27.45,27.46,27.36,27.36,90000.0,18.1343,18.1409,18.0749,18.0749,90000.0
2009-06-23 11:30:00,27.36,27.36,27.27,27.28,87300.0,18.0749,18.0749,18.0154,18.022,87300.0
2009-06-23 12:00:00,27.27,27.31,27.24,27.3,200400.0,18.0154,18.0419,17.9956,18.0352,200400.0
2009-06-23 12:30:00,27.3,27.34,27.23,27.32,173200.0,18.0352,18.0617,17.989,18.0485,173200.0
2009-06-23 13:00:00,27.32,27.33,27.24,27.25,130300.0,18.0485,18.0551,17.9956,18.0022,130300.0
2009-06-23 13:30:00,27.25,27.28,27.18,27.2,131300.0,18.0022,18.022,17.956,17.9692,131300.0
2009-06-23 14:00:00,27.2,27.21,27.13,27.14,327300.0,17.9692,17.9758,17.9229,17.9295,327300.0
2009-06-23 14:30:00,27.15,27.21,27.14,27.2,201500.0,17.9362,17.9758,17.9295,17.9692,201500.0
2009-06-23 15:00:00,27.2,27.22,27.16,27.19,228000.0,17.9692,17.9824,17.9428,17.9626,228000.0
2009-06-23 15:30:00,27.18,27.26,27.13,27.14,655200.0,17.956,18.0088,17.9229,17.9295,655200.0
2009-06-24 09:30:00,27.31,27.44,27.17,27.33,236800.0,18.0419,18.1277,17.9494,18.0551,236800.0
2009-06-24 10:00:00,27.32,27.62,27.29,27.61,303200.0,18.0485,18.2466,18.0286,18.24,303200.0
2009-06-24 10:30:00,27.62,27.65,27.52,27.64,167900.0,18.2466,18.2665,18.1806,18.2599,167900.0
2009-06-24 11:00:00,27.64,27.73,27.52,27.73,123800.0,18.2599,18.3193,18.1806,18.3193,123800.0
2009-06-24 11:30:00,27.73,27.8,27.68,27.75,136500.0,18.3193,18.3656,18.2863,18.3325,136500.0
2009-06-24 12:00:00,27.76,27.8,27.73,27.78,90400.0,18.3391,18.3656,18.3193,18.3524,90400.0
2009-06-24 12:30:00,27.78,27.78,27.73,27.76,84900.0,18.3524,18.3524,18.3193,18.3391,84900.0
2009-06-24 13:00:00,27.77,27.78,27.74,27.76,117500.0,18.3457,18.3524,18.3259,18.3391,117500.0
2009-06-24 13:30:00,27.77,27.8,27.7,27.8,227700.0,18.3457,18.3656,18.2995,18.3656,227700.0
2009-06-24 14:00:00,27.8,27.88,27.64,27.78,288200.0,18.3656,18.4184,18.2599,18.3524,288200.0
2009-06-24 14:30:00,27.78,27.8,27.68,27.7,448800.0,18.3524,18.3656,18.2863,18.2995,448800.0
2009-06-24 15:00:00,27.71,27.75,27.54,27.59,448700.0,18.3061,18.3325,18.1938,18.2268,448700.0
2009-06-24 15:30:00,27.59,27.65,27.51,27.61,581300.0,18.2268,18.2665,18.174,18.24,581300.0
2009-06-25 09:30:00,27.5,27.76,27.33,27.73,275100.0,18.1674,18.3391,18.0551,18.3193,275100.0
2009-06-25 10:00:00,27.73,28.03,27.73,28.0,280000.0,18.3193,18.5175,18.3193,18.4977,280000.0
2009-06-25 10:30:00,28.0,28.1,27.94,28.07,145200.0,18.4977,18.5638,18.4581,18.5439,145200.0
2009-06-25 11:00:00,28.06,28.16,27.99,28.14,143400.0,18.5373,18.6034,18.4911,18.5902,143400.0
2009-06-25 11:30:00,28.14,28.25,28.11,28.21,192800.0,18.5902,18.6628,18.5704,18.6364,192800.0
2009-06-25 12:00:00,28.2,28.31,28.19,28.21,145600.0,18.6298,18.7025,18.6232,18.6364,145600.0
2009-06-25 12:30:00,28.22,28.24,28.13,28.16,104400.0,18.643,18.6562,18.5836,18.6034,104400.0
2009-06-25 13:00:00,28.16,28.35,28.15,28.24,143200.0,18.6034,18.7289,18.5968,18.6562,143200.0
2009-06-25 13:30:00,28.24,28.31,28.22,28.28,149900.0,18.6562,18.7025,18.643,18.6827,149900.0
2009-06-25 14:00:00,28.28,28.32,28.16,28.2,204400.0,18.6827,18.7091,18.6034,18.6298,204400.0
2009-06-25 14:30:00,28.2,28.29,28.17,28.26,165400.0,18.6298,18.6893,18.61,18.6695,165400.0
2009-06-25 15:00:00,28.26,28.45,28.23,28.4,615600.0,18.6695,18.795,18.6496,18.7619,615600.0
2009-06-25 15:30:00,28.4,28.44,28.23,28.34,632500.0,18.7619,18.7884,18.6496,18.7223,632500.0
2009-06-26 09:30:00,28.19,28.31,28.0,28.04,212300.0,18.6232,18.7025,18.4977,18.5241,212300.0
2009-06-26 10:00:00,28.04,28.23,27.92,28.17,245700.0,18.5241,18.6496,18.4448,18.61,245700.0
2009-06-26 10:30:00,28.16,28.17,27.89,27.97,127000.0,18.6034,18.61,18.425,18.4779,127000.0
2009-06-26 11:00:00,27.97,28.06,27.88,27.97,113800.0,18.4779,18.5373,18.4184,18.4779,113800.0
2009-06-26 11:30:00,27.98,28.08,27.98,28.08,75100.0,18.4845,18.5505,18.4845,18.5505,75100.0
2009-06-26 12:00:00,28.08,28.14,28.06,28.08,53000.0,18.5505,18.5902,18.5373,18.5505,53000.0
2009-06-26 12:30:00,28.08,28.16,28.08,28.15,59200.0,18.5505,18.6034,18.5505,18.5968,59200.0
2009-06-26 13:00:00,28.15,28.15,28.07,28.09,66800.0,18.5968,18.5968,18.5439,18.5571,66800.0
2009-06-26 13:30:00,28.09,28.13,28.04,28.07,124000.0,18.5571,18.5836,18.5241,18.5439,124000.0
2009-06-26 14:00:00,28.07,28.08,28.02,28.03,121300.0,18.5439,18.5505,18.5109,18.5175,121300.0
2009-06-26 14:30:00,28.03,28.1,28.02,28.09,185200.0,18.5175,18.5638,18.5109,18.5571,185200.0
2009-06-26 15:00:00,28.09,28.26,28.08,28.23,353000.0,18.5571,18.6695,18.5505,18.6496,353000.0
2009-06-26 15:30:00,28.23,28.41,28.17,28.18,969800.0,18.6496,18.7685,18.61,18.6166,969800.0
2009-06-29 09:30:00,28.3,28.43,28.21,28.3,163400.0,18.6959,18.7818,18.6364,18.6959,163400.0
2009-06-29 10:00:00,28.31,28.43,28.19,28.4,105600.0,18.7025,18.7818,18.6232,18.7619,105600.0
2009-06-29 10:30:00,28.41,28.56,28.35,28.56,250200.0,18.7685,18.8676,18.7289,18.8676,250200.0
2009-06-29 11:00:00,28.56,28.58,28.49,28.53,244600.0,18.8676,18.8809,18.8214,18.8478,244600.0
2009-06-29 11:30:00,28.52,28.57,28.4,28.51,188500.0,18.8412,18.8742,18.7619,18.8346,188500.0
2009-06-29 12:00:00,28.51,28.51,28.44,28.47,203400.0,18.8346,18.8346,18.7884,18.8082,203400.0
2009-06-29 12:30:00,28.47,28.59,28.46,28.52,181500.0,18.8082,18.8875,18.8016,18.8412,181500.0
2009-06-29 13:00:00,28.52,28.56,28.46,28.5,176400.0,18.8412,18.8676,18.8016,18.828,176400.0
2009-06-29 13:30:00,28.49,28.5,28.43,28.43,174700.0,18.8214,18.828,18.7818,18.7818,174700.0
2009-06-29 14:00:00,28.44,28.46,28.4,28.4,192200.0,18.7884,18.8016,18.7619,18.7619,192200.0
2009-06-29 14:30:00,28.4,28.47,28.35,28.38,240500.0,18.7619,18.8082,18.7289,18.7487,240500.0
2009-06-29 15:00:00,28.37,28.46,28.37,28.45,249200.0,18.7421,18.8016,18.7421,18.795,249200.0
2009-06-29 15:30:00,28.44,28.53,28.4,28.51,812200.0,18.7884,18.8478,18.7619,18.8346,812200.0
2009-06-30 09:30:00,28.6,28.6,28.25,28.43,221800.0,18.8941,18.8941,18.6628,18.7818,221800.0
2009-06-30 10:00:00,28.43,28.43,28.15,28.18,170000.0,18.7818,18.7818,18.5968,18.6166,170000.0
2009-06-30 10:30:00,28.16,28.2,28.03,28.11,196900.0,18.6034,18.6298,18.5175,18.5704,196900.0
2009-06-30 11:00:00,28.11,28.21,28.08,28.13,137200.0,18.5704,18.6364,18.5505,18.5836,137200.0
2009-06-30 11:30:00,28.12,28.19,28.05,28.18,160500.0,18.577,18.6232,18.5307,18.6166,160500.0
2009-06-30 12:00:00,28.18,28.24,28.14,28.15,100800.0,18.6166,18.6562,18.5902,18.5968,100800.0
2009-06-30 12:30:00,28.15,28.21,28.15,28.18,78700.0,18.5968,18.6364,18.5968,18.6166,78700.0
2009-06-30 13:00:00,28.17,28.18,28.11,28.13,94800.0,18.61,18.6166,18.5704,18.5836,94800.0
2009-06-30 13:30:00,28.13,28.21,28.11,28.13,108600.0,18.5836,18.6364,18.5704,18.5836,108600.0
2009-06-30 14:00:00,28.12,28.15,28.0,28.01,186600.0,18.577,18.5968,18.4977,18.5043,186600.0
2009-06-30 14:30:00,28.01,28.11,27.98,28.09,237400.0,18.5043,18.5704,18.4845,18.5571,237400.0
2009-06-30 15:00:00,28.08,28.19,28.04,28.13,197000.0,18.5505,18.6232,18.5241,18.5836,197000.0
2009-06-30 15:30:00,28.13,28.22,28.09,28.19,461600.0,18.5836,18.643,18.5571,18.6232,461600.0
2009-07-01 09:30:00,28.26,28.32,28.01,28.19,249800.0,18.6695,18.7091,18.5043,18.6232,249800.0
2009-07-01 10:00:00,28.19,28.38,28.11,28.37,355900.0,18.6232,18.7487,18.5704,18.7421,355900.0
2009-07-01 10:30:00,28.37,28.53,28.37,28.47,261200.0,18.7421,18.8478,18.7421,18.8082,261200.0
2009-07-01 11:00:00,28.46,28.47,28.33,28.41,228200.0,18.8016,18.8082,18.7157,18.7685,228200.0
2009-07-01 11:30:00,28.4,28.42,28.36,28.39,122000.0,18.7619,18.7752,18.7355,18.7553,122000.0
2009-07-01 12:00:00,28.39,28.45,28.32,28.34,151300.0,18.7553,18.795,18.7091,18.7223,151300.0
2009-07-01 12:30:00,28.35,28.35,28.2,28.22,177900.0,18.7289,18.7289,18.6298,18.643,177900.0
2009-07-01 13:00:00,28.21,28.25,28.21,28.24,74000.0,18.6364,18.6628,18.6364,18.6562,74000.0
2009-07-01 13:30:00,28.24,28.24,28.23,28.24,72900.0,18.6562,18.6562,18.6496,18.6562,72900.0
2009-07-01 14:00:00,28.24,28.25,28.17,28.2,286400.0,18.6562,18.6628,18.61,18.6298,286400.0
2009-07-01 14:30:00,28.21,28.21,28.1,28.12,250600.0,18.6364,18.6364,18.5638,18.577,250600.0
2009-07-01 15:00:00,28.12,28.12,28.0,28.01,262400.0,18.577,18.577,18.4977,18.5043,262400.0
2009-07-01 15:30:00,28.01,28.05,27.97,28.01,580400.0,18.5043,18.5307,18.4779,18.5043,580400.0
2009-07-02 09:30:00,27.8,27.98,27.55,27.56,209700.0,18.3656,18.4845,18.2004,18.207,209700.0
2009-07-02 10:00:00,27.57,27.65,27.54,27.55,237300.0,18.2136,18.2665,18.1938,18.2004,237300.0
2009-07-02 10:30:00,27.54,27.65,27.51,27.64,271900.0,18.1938,18.2665,18.174,18.2599,271900.0
2009-07-02 11:00:00,27.64,27.66,27.56,27.64,143600.0,18.2599,18.2731,18.207,18.2599,143600.0
2009-07-02 11:30:00,27.64,27.66,27.61,27.65,139300.0,18.2599,18.2731,18.24,18.2665,139300.0
2009-07-02 12:00:00,27.65,27.74,27.64,27.72,159700.0,18.2665,18.3259,18.2599,18.3127,159700.0
2009-07-02 12:30:00,27.72,27.73,27.69,27.69,74600.0,18.3127,18.3193,18.2929,18.2929,74600.0
2009-07-02 13:00:00,27.69,27.7,27.65,27.66,77600.0,18.2929,18.2995,18.2665,18.2731,77600.0
2009-07-02 13:30:00,27.65,27.66,27.57,27.58,158000.0,18.2665,18.2731,18.2136,18.2202,158000.0
2009-07-02 14:00:00,27.57,27.57,27.52,27.52,83700.0,18.2136,18.2136,18.1806,18.1806,83700.0
2009-07-02 14:30:00,27.52,27.52,27.45,27.46,129600.0,18.1806,18.1806,18.1343,18.1409,129600.0
2009-07-02 15:00:00,27.46,27.53,27.41,27.42,199300.0,18.1409,18.1872,18.1079,18.1145,199300.0
2009-07-02 15:30:00,27.42,27.52,27.4,27.43,336200.0,18.1145,18.1806,18.1013,18.1211,336200.0
2009-07-06 09:30:00,27.3,27.74,27.3,27.5,415400.0,18.0352,18.3259,18.0352,18.1674,415400.0
2009-07-06 10:00:00,27.5,27.53,27.17,27.17,370400.0,18.1674,18.1872,17.9494,17.9494,370400.0
2009-07-06 10:30:00,27.17,27.19,27.1,27.12,336800.0,17.9494,17.9626,17.9031,17.9163,336800.0
2009-07-06 11:00:00,27.13,27.21,27.12,27.15,192600.0,17.9229,17.9758,17.9163,17.9362,192600.0
2009-07-06 11:30:00,27.15,27.19,27.15,27.15,194600.0,17.9362,17.9626,17.9362,17.9362,194600.0
2009-07-06 12:00:00,27.15,27.16,27.14,27.15,103900.0,17.9362,17.9428,17.9295,17.9362,103900.0
2009-07-06 12:30:00,27.16,27.24,27.14,27.24,129200.0,17.9428,17.9956,17.9295,17.9956,129200.0
2009-07-06 13:00:00,27.24,27.38,27.23,27.37,176500.0,17.9956,18.0881,17.989,18.0815,176500.0
2009-07-06 13:30:00,27.37,27.38,27.26,27.27,111300.0,18.0815,18.0881,18.0088,18.0154,111300.0
2009-07-06 14:00:00,27.27,27.27,27.17,27.2,206900.0,18.0154,18.0154,17.9494,17.9692,206900.0
2009-07-06 14:30:00,27.2,27.2,27.15,27.2,75800.0,17.9692,17.9692,17.9362,17.9692,75800.0
2009-07-06 15:00:00,27.19,27.2,27.15,27.19,194600.0,17.9626,17.9692,17.9362,17.9626,194600.0
2009-07-06 15:30:00,27.19,27.34,27.14,27.33,558900.0,17.9626,18.0617,17.9295,18.0551,558900.0
2009-07-07 09:30:00,27.27,27.35,27.2,27.29,172000.0,18.0154,18.0683,17.9692,18.0286,172000.0
2009-07-07 10:00:00,27.3,27.3,27.11,27.18,139000.0,18.0352,18.0352,17.9097,17.956,139000.0
2009-07-07 10:30:00,27.17,27.17,27.06,27.08,94100.0,17.9494,17.9494,17.8767,17.8899,94100.0
2009-07-07 11:00:00,27.07,27.11,27.03,27.03,88800.0,17.8833,17.9097,17.8569,17.8569,88800.0
2009-07-07 11:30:00,27.03,27.04,26.94,26.96,187000.0,17.8569,17.8635,17.7974,17.8106,187000.0
2009-07-07 12:00:00,26.96,27.0,26.94,26.94,138600.0,17.8106,17.8371,17.7974,17.7974,138600.0
2009-07-07 12:30:00,26.94,27.01,26.94,27.01,73700.0,17.7974,17.8437,17.7974,17.8437,73700.0
2009-07-07 13:00:00,27.01,27.08,27.0,27.05,111900.0,17.8437,17.8899,17.8371,17.8701,111900.0
2009-07-07 13:30:00,27.05,27.08,27.02,27.03,107800.0,17.8701,17.8899,17.8503,17.8569,107800.0
2009-07-07 14:00:00,27.03,27.07,27.01,27.05,86200.0,17.8569,17.8833,17.8437,17.8701,86200.0
2009-07-07 14:30:00,27.05,27.11,26.99,26.99,333000.0,17.8701,17.9097,17.8305,17.8305,333000.0
2009-07-07 15:00:00,27.0,27.03,26.92,27.03,336000.0,17.8371,17.8569,17.7842,17.8569,336000.0
2009-07-07 15:30:00,27.03,27.04,26.86,26.91,423700.0,17.8569,17.8635,17.7446,17.7776,423700.0
2009-07-08 09:30:00,26.94,27.0,26.83,26.83,209500.0,17.7974,17.8371,17.7248,17.7248,209500.0
2009-07-08 10:00:00,26.83,26.99,26.81,26.95,290300.0,17.7248,17.8305,17.7115,17.804,290300.0
2009-07-08 10:30:00,26.95,26.96,26.85,26.88,237800.0,17.804,17.8106,17.738,17.7578,237800.0
2009-07-08 11:00:00,26.89,26.91,26.76,26.76,194800.0,17.7644,17.7776,17.6785,17.6785,194800.0
2009-07-08 11:30:00,26.76,26.78,26.52,26.56,407100.0,17.6785,17.6917,17.52,17.5464,407100.0
2009-07-08 12:00:00,26.56,26.64,26.5,26.5,177500.0,17.5464,17.5992,17.5067,17.5067,177500.0
2009-07-08 12:30:00,26.5,26.52,26.47,26.47,189800.0,17.5067,17.52,17.4869,17.4869,189800.0
2009-07-08 13:00:00,26.47,26.52,26.46,26.52,244600.0,17.4869,17.52,17.4803,17.52,244600.0
2009-07-08 13:30:00,26.51,26.54,26.48,26.5,192300.0,17.5133,17.5332,17.4935,17.5067,192300.0
2009-07-08 14:00:00,26.5,26.51,26.38,26.39,368900.0,17.5067,17.5133,17.4275,17.4341,368900.0
2009-07-08 14:30:00,26.39,26.5,26.31,26.47,425400.0,17.4341,17.5067,17.3812,17.4869,425400.0
2009-07-08 15:00:00,26.46,26.56,26.37,26.43,463800.0,17.4803,17.5464,17.4209,17.4605,463800.0
2009-07-08 15:30:00,26.43,26.64,26.42,26.59,695900.0,17.4605,17.5992,17.4539,17.5662,695900.0
2009-07-09 09:30:00,26.68,26.88,26.52,26.54,385600.0,17.6257,17.7578,17.52,17.5332,385600.0
2009-07-09 10:00:00,26.54,26.72,26.47,26.69,384200.0,17.5332,17.6521,17.4869,17.6323,384200.0
2009-07-09 10:30:00,26.68,26.75,26.59,26.7,186900.0,17.6257,17.6719,17.5662,17.6389,186900.0
2009-07-09 11:00:00,26.71,26.72,26.55,26.7,156000.0,17.6455,17.6521,17.5398,17.6389,156000.0
2009-07-09 11:30:00,26.69,26.76,26.61,26.61,159800.0,17.6323,17.6785,17.5794,17.5794,159800.0
2009-07-09 12:00:00,26.61,26.78,26.6,26.76,186200.0,17.5794,17.6917,17.5728,17.6785,186200.0
2009-07-09 12:30:00,26.76,26.78,26.74,26.75,124500.0,17.6785,17.6917,17.6653,17.6719,124500.0
2009-07-09 13:00:00,26.75,26.83,26.67,26.72,187400.0,17.6719,17.7248,17.619,17.6521,187400.0
2009-07-09 13:30:00,26.72,26.75,26.65,26.74,107400.0,17.6521,17.6719,17.6058,17.6653,107400.0
2009-07-09 14:00:00,26.75,26.87,26.72,26.86,195800.0,17.6719,17.7512,17.6521,17.7446,195800.0
2009-07-09 14:30:00,26.85,26.9,26.79,26.79,225200.0,17.738,17.771,17.6983,17.6983,225200.0
2009-07-09 15:00:00,26.79,26.83,26.76,26.82,213800.0,17.6983,17.7248,17.6785,17.7181,213800.0
2009-07-09 15:30:00,26.81,26.82,26.72,26.77,404300.0,17.7115,17.7181,17.6521,17.6851,404300.0
2009-07-10 09:30:00,26.67,26.94,26.54,26.77,219000.0,17.619,17.7974,17.5332,17.6851,219000.0
2009-07-10 10:00:00,26.77,26.92,26.39,26.86,129700.0,17.6851,17.7842,17.4341,17.7446,129700.0
2009-07-10 10:30:00,26.85,26.89,26.78,26.85,146900.0,17.738,17.7644,17.6917,17.738,146900.0
2009-07-10 11:00:00,26.85,26.85,26.67,26.72,178700.0,17.738,17.738,17.619,17.6521,178700.0
2009-07-10 11:30:00,26.71,26.74,26.63,26.71,149300.0,17.6455,17.6653,17.5926,17.6455,149300.0
2009-07-10 12:00:00,26.7,26.8,26.7,26.76,83700.0,17.6389,17.7049,17.6389,17.6785,83700.0
2009-07-10 12:30:00,26.76,26.8,26.71,26.78,126300.0,17.6785,17.7049,17.6455,17.6917,126300.0
2009-07-10 13:00:00,26.79,26.84,26.77,26.77,70300.0,17.6983,17.7314,17.6851,17.6851,70300.0
2009-07-10 13:30:00,26.77,26.89,26.74,26.89,114700.0,17.6851,17.7644,17.6653,17.7644,114700.0
2009-07-10 14:00:00,26.89,26.89,26.77,26.79,110000.0,17.7644,17.7644,17.6851,17.6983,110000.0
2009-07-10 14:30:00,26.78,26.86,26.76,26.79,135100.0,17.6917,17.7446,17.6785,17.6983,135100.0
2009-07-10 15:00:00,26.79,26.9,26.78,26.81,189800.0,17.6983,17.771,17.6917,17.7115,189800.0
2009-07-10 15:30:00,26.81,26.92,26.76,26.84,371900.0,17.7115,17.7842,17.6785,17.7314,371900.0
2009-07-13 09:30:00,26.99,27.02,26.87,26.99,159400.0,17.8305,17.8503,17.7512,17.8305,159400.0
2009-07-13 10:00:00,26.99,27.0,26.83,26.94,247300.0,17.8305,17.8371,17.7248,17.7974,247300.0
2009-07-13 10:30:00,26.95,27.1,26.94,27.1,170700.0,17.804,17.9031,17.7974,17.9031,170700.0
2009-07-13 11:00:00,27.1,27.1,27.0,27.02,131700.0,17.9031,17.9031,17.8371,17.8503,131700.0
2009-07-13 11:30:00,27.01,27.14,27.0,27.0,268700.0,17.8437,17.9295,17.8371,17.8371,268700.0
2009-07-13 12:00:00,27.01,27.06,26.92,26.98,188300.0,17.8437,17.8767,17.7842,17.8238,188300.0
2009-07-13 12:30:00,26.98,27.0,26.95,26.99,187800.0,17.8238,17.8371,17.804,17.8305,187800.0
2009-07-13 13:00:00,27.0,27.08,26.99,27.07,111300.0,17.8371,17.8899,17.8305,17.8833,111300.0
2009-07-13 13:30:00,27.07,27.07,27.05,27.07,114000.0,17.8833,17.8833,17.8701,17.8833,114000.0
2009-07-13 14:00:00,27.07,27.08,27.03,27.04,157600.0,17.8833,17.8899,17.8569,17.8635,157600.0
2009-07-13 14:30:00,27.03,27.11,27.03,27.09,199800.0,17.8569,17.9097,17.8569,17.8965,199800.0
2009-07-13 15:00:00,27.09,27.16,27.08,27.08,220500.0,17.8965,17.9428,17.8899,17.8899,220500.0
2009-07-13 15:30:00,27.08,27.2,27.07,27.15,510700.0,17.8899,17.9692,17.8833,17.9362,510700.0
2009-07-14 09:30:00,27.29,27.34,27.08,27.25,285000.0,18.0286,18.0617,17.8899,18.0022,285000.0
2009-07-14 10:00:00,27.26,27.33,27.17,27.23,186200.0,18.0088,18.0551,17.9494,17.989,186200.0
2009-07-14 10:30:00,27.23,27.26,27.19,27.25,122900.0,17.989,18.0088,17.9626,18.0022,122900.0
2009-07-14 11:00:00,27.25,27.28,27.19,27.24,165800.0,18.0022,18.022,17.9626,17.9956,165800.0
2009-07-14 11:30:00,27.24,27.27,27.21,27.25,174100.0,17.9956,18.0154,17.9758,18.0022,174100.0
2009-07-14 12:00:00,27.26,27.26,27.14,27.15,165600.0,18.0088,18.0088,17.9295,17.9362,165600.0
2009-07-14 12:30:00,27.16,27.27,27.16,27.2,90400.0,17.9428,18.0154,17.9428,17.9692,90400.0
2009-07-14 13:00:00,27.2,27.23,27.13,27.2,179100.0,17.9692,17.989,17.9229,17.9692,179100.0
2009-07-14 13:30:00,27.21,27.23,27.08,27.1,159000.0,17.9758,17.989,17.8899,17.9031,159000.0
2009-07-14 14:00:00,27.1,27.21,27.04,27.2,202900.0,17.9031,17.9758,17.8635,17.9692,202900.0
2009-07-14 14:30:00,27.19,27.23,27.14,27.19,258900.0,17.9626,17.989,17.9295,17.9626,258900.0
2009-07-14 15:00:00,27.18,27.29,27.15,27.26,253800.0,17.956,18.0286,17.9362,18.0088,253800.0
2009-07-14 15:30:00,27.25,27.31,27.22,27.3,501900.0,18.0022,18.0419,17.9824,18.0352,501900.0
2009-07-15 09:30:00,27.59,27.68,27.44,27.48,188700.0,18.2268,18.2863,18.1277,18.1542,188700.0
2009-07-15 10:00:00,27.47,27.48,27.37,27.39,150500.0,18.1476,18.1542,18.0815,18.0947,150500.0
2009-07-15 10:30:00,27.4,27.4,27.33,27.35,108800.0,18.1013,18.1013,18.0551,18.0683,108800.0
2009-07-15 11:00:00,27.35,27.4,27.34,27.4,111500.0,18.0683,18.1013,18.0617,18.1013,111500.0
2009-07-15 11:30:00,27.4,27.41,27.39,27.39,136400.0,18.1013,18.1079,18.0947,18.0947,136400.0
2009-07-15 12:00:00,27.4,27.4,27.39,27.4,57000.0,18.1013,18.1013,18.0947,18.1013,57000.0
2009-07-15 12:30:00,27.4,27.4,27.38,27.38,99100.0,18.1013,18.1013,18.0881,18.0881,99100.0
2009-07-15 13:00:00,27.39,27.4,27.38,27.4,70500.0,18.0947,18.1013,18.0881,18.1013,70500.0
2009-07-15 13:30:00,27.4,27.5,27.39,27.49,182800.0,18.1013,18.1674,18.0947,18.1608,182800.0
2009-07-15 14:00:00,27.49,27.63,27.47,27.6,166600.0,18.1608,18.2533,18.1476,18.2334,166600.0
2009-07-15 14:30:00,27.61,27.77,27.58,27.76,180500.0,18.24,18.3457,18.2202,18.3391,180500.0
2009-07-15 15:00:00,27.76,27.77,27.57,27.57,249600.0,18.3391,18.3457,18.2136,18.2136,249600.0
2009-07-15 15:30:00,27.58,27.7,27.54,27.69,424900.0,18.2202,18.2995,18.1938,18.2929,424900.0
2009-07-16 09:30:00,27.68,27.91,27.67,27.79,217400.0,18.2863,18.4382,18.2797,18.359,217400.0
2009-07-16 10:00:00,27.78,27.84,27.57,27.81,164800.0,18.3524,18.392,18.2136,18.3722,164800.0
2009-07-16 10:30:00,27.81,27.87,27.78,27.79,123500.0,18.3722,18.4118,18.3524,18.359,123500.0
2009-07-16 11:00:00,27.79,27.83,27.75,27.8,154700.0,18.359,18.3854,18.3325,18.3656,154700.0
2009-07-16 11:30:00,27.8,27.96,27.79,27.96,139500.0,18.3656,18.4713,18.359,18.4713,139500.0
2009-07-16 12:00:00,27.96,28.0,27.95,27.97,95000.0,18.4713,18.4977,18.4647,18.4779,95000.0
2009-07-16 12:30:00,27.96,28.0,27.94,27.95,91500.0,18.4713,18.4977,18.4581,18.4647,91500.0
2009-07-16 13:00:00,27.96,27.96,27.87,27.87,71700.0,18.4713,18.4713,18.4118,18.4118,71700.0
2009-07-16 13:30:00,27.88,28.0,27.85,28.0,103800.0,18.4184,18.4977,18.3986,18.4977,103800.0
2009-07-16 14:00:00,28.0,28.11,27.96,28.06,147900.0,18.4977,18.5704,18.4713,18.5373,147900.0
2009-07-16 14:30:00,28.06,28.09,28.01,28.09,150100.0,18.5373,18.5571,18.5043,18.5571,150100.0
2009-07-16 15:00:00,28.1,28.18,28.08,28.18,188000.0,18.5638,18.6166,18.5505,18.6166,188000.0
2009-07-16 15:30:00,28.18,28.3,28.16,28.21,462400.0,18.6166,18.6959,18.6034,18.6364,462400.0
2009-07-17 09:30:00,28.17,28.2,27.88,28.04,670300.0,18.61,18.6298,18.4184,18.5241,670300.0
2009-07-17 10:00:00,28.03,28.07,27.95,28.05,215200.0,18.5175,18.5439,18.4647,18.5307,215200.0
2009-07-17 10:30:00,28.04,28.04,27.91,27.91,129300.0,18.5241,18.5241,18.4382,18.4382,129300.0
2009-07-17 11:00:00,27.91,27.93,27.87,27.88,115100.0,18.4382,18.4514,18.4118,18.4184,115100.0
2009-07-17 11:30:00,27.88,27.88,27.81,27.84,96800.0,18.4184,18.4184,18.3722,18.392,96800.0
2009-07-17 12:00:00,27.83,27.93,27.83,27.92,118400.0,18.3854,18.4514,18.3854,18.4448,118400.0
2009-07-17 12:30:00,27.92,28.03,27.91,27.98,116500.0,18.4448,18.5175,18.4382,18.4845,116500.0
2009-07-17 13:00:00,27.98,27.99,27.92,27.95,77400.0,18.4845,18.4911,18.4448,18.4647,77400.0
2009-07-17 13:30:00,27.95,28.05,27.94,28.03,81400.0,18.4647,18.5307,18.4581,18.5175,81400.0
2009-07-17 14:00:00,28.02,28.04,28.0,28.0,62300.0,18.5109,18.5241,18.4977,18.4977,62300.0
2009-07-17 14:30:00,28.01,28.04,28.0,28.04,71600.0,18.5043,18.5241,18.4977,18.5241,71600.0
2009-07-17 15:00:00,28.04,28.04,28.0,28.02,72300.0,18.5241,18.5241,18.4977,18.5109,72300.0
2009-07-17 15:30:00,28.02,28.13,27.95,28.11,488700.0,18.5109,18.5836,18.4647,18.5704,488700.0
2009-07-20 09:30:00,28.26,28.3,28.11,28.28,153500.0,18.6695,18.6959,18.5704,18.6827,153500.0
2009-07-20 10:00:00,28.28,28.33,28.13,28.21,185900.0,18.6827,18.7157,18.5836,18.6364,185900.0
2009-07-20 10:30:00,28.2,28.21,28.05,28.13,235200.0,18.6298,18.6364,18.5307,18.5836,235200.0
2009-07-20 11:00:00,28.13,28.16,28.06,28.09,125600.0,18.5836,18.6034,18.5373,18.5571,125600.0
2009-07-20 11:30:00,28.09,28.15,28.06,28.1,75500.0,18.5571,18.5968,18.5373,18.5638,75500.0
2009-07-20 12:00:00,28.1,28.18,28.1,28.16,61800.0,18.5638,18.6166,18.5638,18.6034,61800.0
2009-07-20 12:30:00,28.16,28.21,28.11,28.12,43500.0,18.6034,18.6364,18.5704,18.577,43500.0
2009-07-20 13:00:00,28.11,28.12,28.06,28.06,64100.0,18.5704,18.577,18.5373,18.5373,64100.0
2009-07-20 13:30:00,28.06,28.1,28.04,28.08,75000.0,18.5373,18.5638,18.5241,18.5505,75000.0
2009-07-20 14:00:00,28.08,28.19,28.08,28.12,88700.0,18.5505,18.6232,18.5505,18.577,88700.0
2009-07-20 14:30:00,28.13,28.2,28.1,28.11,160800.0,18.5836,18.6298,18.5638,18.5704,160800.0
2009-07-20 15:00:00,28.11,28.22,28.1,28.16,349600.0,18.5704,18.643,18.5638,18.6034,349600.0
2009-07-20 15:30:00,28.16,28.26,28.15,28.23,491800.0,18.6034,18.6695,18.5968,18.6496,491800.0
2009-07-21 09:30:00,28.47,28.66,28.22,28.5,386400.0,18.8082,18.9337,18.643,18.828,386400.0
2009-07-21 10:00:00,28.49,28.53,28.22,28.22,379800.0,18.8214,18.8478,18.643,18.643,379800.0
2009-07-21 10:30:00,28.21,28.32,28.13,28.19,202200.0,18.6364,18.7091,18.5836,18.6232,202200.0
2009-07-21 11:00:00,28.18,28.23,28.02,28.04,155500.0,18.6166,18.6496,18.5109,18.5241,155500.0
2009-07-21 11:30:00,28.04,28.09,28.0,28.02,92200.0,18.5241,18.5571,18.4977,18.5109,92200.0
2009-07-21 12:00:00,28.01,28.04,28.0,28.0,45000.0,18.5043,18.5241,18.4977,18.4977,45000.0
2009-07-21 12:30:00,28.0,28.05,27.91,27.97,118600.0,18.4977,18.5307,18.4382,18.4779,118600.0
2009-07-21 13:00:00,27.97,28.03,27.9,28.02,82400.0,18.4779,18.5175,18.4316,18.5109,82400.0
2009-07-21 13:30:00,28.02,28.05,27.95,27.96,107900.0,18.5109,18.5307,18.4647,18.4713,107900.0
2009-07-21 14:00:00,27.96,28.0,27.94,27.96,110300.0,18.4713,18.4977,18.4581,18.4713,110300.0
2009-07-21 14:30:00,27.96,28.02,27.93,27.99,146900.0,18.4713,18.5109,18.4514,18.4911,146900.0
2009-07-21 15:00:00,28.0,28.06,27.96,28.01,157100.0,18.4977,18.5373,18.4713,18.5043,157100.0
2009-07-21 15:30:00,28.01,28.1,28.0,28.1,349800.0,18.5043,18.5638,18.4977,18.5638,349800.0
2009-07-22 09:30:00,27.91,28.21,27.91,28.0,237900.0,18.4382,18.6364,18.4382,18.4977,237900.0
2009-07-22 10:00:00,28.01,28.26,28.01,28.23,327100.0,18.5043,18.6695,18.5043,18.6496,327100.0
2009-07-22 10:30:00,28.23,28.49,28.18,28.48,306000.0,18.6496,18.8214,18.6166,18.8148,306000.0
2009-07-22 11:00:00,28.47,28.57,28.35,28.5,333800.0,18.8082,18.8742,18.7289,18.828,333800.0
2009-07-22 11:30:00,28.51,28.57,28.49,28.5,232100.0,18.8346,18.8742,18.8214,18.828,232100.0
2009-07-22 12:00:00,28.5,28.6,28.5,28.59,153100.0,18.828,18.8941,18.828,18.8875,153100.0
2009-07-22 12:30:00,28.6,28.8,28.6,28.79,303100.0,18.8941,19.0262,18.8941,19.0196,303100.0
2009-07-22 13:00:00,28.78,28.91,28.78,28.83,384200.0,19.013,19.0989,19.013,19.046,384200.0
2009-07-22 13:30:00,28.82,28.84,28.75,28.83,189400.0,19.0394,19.0526,18.9932,19.046,189400.0
2009-07-22 14:00:00,28.84,28.93,28.75,28.92,313200.0,19.0526,19.1121,18.9932,19.1055,313200.0
2009-07-22 14:30:00,28.93,29.1,28.92,29.09,580300.0,19.1121,19.2244,19.1055,19.2178,580300.0
2009-07-22 15:00:00,29.09,29.13,28.89,28.92,400900.0,19.2178,19.2442,19.0857,19.1055,400900.0
2009-07-22 15:30:00,28.91,28.95,28.79,28.85,715000.0,19.0989,19.1253,19.0196,19.0592,715000.0
2009-07-23 09:30:00,28.91,28.91,28.65,28.85,369600.0,19.0989,19.0989,18.9271,19.0592,369600.0
2009-07-23 10:00:00,28.85,28.98,28.8,28.96,265000.0,19.0592,19.1451,19.0262,19.1319,265000.0
2009-07-23 10:30:00,28.96,29.06,28.91,29.06,477900.0,19.1319,19.198,19.0989,19.198,477900.0
2009-07-23 11:00:00,29.06,29.25,29.01,29.09,351000.0,19.198,19.3235,19.1649,19.2178,351000.0
2009-07-23 11:30:00,29.08,29.26,29.03,29.13,233000.0,19.2112,19.3301,19.1781,19.2442,233000.0
2009-07-23 12:00:00,29.13,29.38,29.13,29.36,267100.0,19.2442,19.4094,19.2442,19.3961,267100.0
2009-07-23 12:30:00,29.36,29.4,29.29,29.38,223800.0,19.3961,19.4226,19.3499,19.4094,223800.0
2009-07-23 13:00:00,29.36,29.48,29.34,29.47,327100.0,19.3961,19.4754,19.3829,19.4688,327100.0
2009-07-23 13:30:00,29.47,29.61,29.47,29.51,311300.0,19.4688,19.5613,19.4688,19.4952,311300.0
2009-07-23 14:00:00,29.52,29.58,29.49,29.57,168800.0,19.5019,19.5415,19.482,19.5349,168800.0
2009-07-23 14:30:00,29.58,29.64,29.54,29.61,356900.0,19.5415,19.5811,19.5151,19.5613,356900.0
2009-07-23 15:00:00,29.61,29.63,29.55,29.56,318600.0,19.5613,19.5745,19.5217,19.5283,318600.0
2009-07-23 15:30:00,29.55,29.65,29.5,29.54,653700.0,19.5217,19.5877,19.4886,19.5151,653700.0
2009-07-24 09:30:00,29.31,29.59,29.16,29.21,211100.0,19.3631,19.5481,19.264,19.2971,211100.0
2009-07-24 10:00:00,29.21,29.3,29.11,29.27,222700.0,19.2971,19.3565,19.231,19.3367,222700.0
2009-07-24 10:30:00,29.27,29.28,29.0,29.02,164900.0,19.3367,19.3433,19.1583,19.1715,164900.0
2009-07-24 11:00:00,29.02,29.18,28.97,29.17,108100.0,19.1715,19.2772,19.1385,19.2706,108100.0
2009-07-24 11:30:00,29.17,29.24,29.09,29.23,117900.0,19.2706,19.3169,19.2178,19.3103,117900.0
2009-07-24 12:00:00,29.21,29.26,29.16,29.26,101700.0,19.2971,19.3301,19.264,19.3301,101700.0
2009-07-24 12:30:00,29.26,29.3,29.22,29.29,107200.0,19.3301,19.3565,19.3037,19.3499,107200.0
2009-07-24 13:00:00,29.29,29.38,29.26,29.3,141400.0,19.3499,19.4094,19.3301,19.3565,141400.0
2009-07-24 13:30:00,29.3,29.45,29.29,29.36,165100.0,19.3565,19.4556,19.3499,19.3961,165100.0
2009-07-24 14:00:00,29.35,29.39,29.24,29.26,117000.0,19.3895,19.416,19.3169,19.3301,117000.0
2009-07-24 14:30:00,29.26,29.29,29.2,29.24,129100.0,19.3301,19.3499,19.2904,19.3169,129100.0
2009-07-24 15:00:00,29.24,29.3,29.23,29.29,146300.0,19.3169,19.3565,19.3103,19.3499,146300.0
2009-07-24 15:30:00,29.28,29.4,29.24,29.37,333400.0,19.3433,19.4226,19.3169,19.4028,333400.0
2009-07-27 11:00:00,29.28,29.38,29.28,29.38,32100.0,19.3433,19.4094,19.3433,19.4094,32100.0
2009-07-27 11:30:00,29.38,29.45,29.31,29.31,155000.0,19.4094,19.4556,19.3631,19.3631,155000.0
2009-07-27 12:00:00,29.32,29.33,29.28,29.33,62700.0,19.3697,19.3763,19.3433,19.3763,62700.0
2009-07-27 12:30:00,29.32,29.44,29.32,29.44,147400.0,19.3697,19.449,19.3697,19.449,147400.0
2009-07-27 13:00:00,29.44,29.46,29.34,29.36,109900.0,19.449,19.4622,19.3829,19.3961,109900.0
2009-07-27 13:30:00,29.36,29.49,29.36,29.47,123200.0,19.3961,19.482,19.3961,19.4688,123200.0
2009-07-27 14:00:00,29.47,29.55,29.45,29.51,114400.0,19.4688,19.5217,19.4556,19.4952,114400.0
2009-07-27 14:30:00,29.51,29.61,29.48,29.58,143300.0,19.4952,19.5613,19.4754,19.5415,143300.0
2009-07-27 15:00:00,29.59,29.62,29.52,29.55,162400.0,19.5481,19.5679,19.5019,19.5217,162400.0
2009-07-27 15:30:00,29.55,29.68,29.5,29.68,434800.0,19.5217,19.6076,19.4886,19.6076,434800.0
2009-07-28 09:30:00,29.52,29.92,29.5,29.88,363100.0,19.5019,19.7661,19.4886,19.7397,363100.0
2009-07-28 10:00:00,29.88,29.89,29.57,29.66,291800.0,19.7397,19.7463,19.5349,19.5943,291800.0
2009-07-28 10:30:00,29.67,29.77,29.63,29.73,135400.0,19.6009,19.667,19.5745,19.6406,135400.0
2009-07-28 11:00:00,29.73,29.75,29.53,29.74,235500.0,19.6406,19.6538,19.5085,19.6472,235500.0
2009-07-28 11:30:00,29.73,29.75,29.65,29.65,151200.0,19.6406,19.6538,19.5877,19.5877,151200.0
2009-07-28 12:00:00,29.65,29.75,29.61,29.72,123900.0,19.5877,19.6538,19.5613,19.634,123900.0
2009-07-28 12:30:00,29.73,29.75,29.64,29.7,110700.0,19.6406,19.6538,19.5811,19.6208,110700.0
2009-07-28 13:00:00,29.69,29.74,29.62,29.72,106400.0,19.6142,19.6472,19.5679,19.634,106400.0
2009-07-28 13:30:00,29.72,29.76,29.65,29.76,122600.0,19.634,19.6604,19.5877,19.6604,122600.0
2009-07-28 14:00:00,29.75,29.76,29.63,29.64,206200.0,19.6538,19.6604,19.5745,19.5811,206200.0
2009-07-28 14:30:00,29.64,29.77,29.48,29.54,469400.0,19.5811,19.667,19.4754,19.5151,469400.0
2009-07-28 15:00:00,29.54,29.57,29.42,29.44,295000.0,19.5151,19.5349,19.4358,19.449,295000.0
2009-07-28 15:30:00,29.44,29.48,29.36,29.42,799700.0,19.449,19.4754,19.3961,19.4358,799700.0
2009-07-29 09:30:00,29.25,29.4,29.1,29.33,211000.0,19.3235,19.4226,19.2244,19.3763,211000.0
2009-07-29 10:00:00,29.33,29.63,29.32,29.54,324400.0,19.3763,19.5745,19.3697,19.5151,324400.0
2009-07-29 10:30:00,29.54,29.64,29.43,29.61,241700.0,19.5151,19.5811,19.4424,19.5613,241700.0
2009-07-29 11:00:00,29.61,29.68,29.46,29.65,253700.0,19.5613,19.6076,19.4622,19.5877,253700.0
2009-07-29 11:30:00,29.65,29.66,29.49,29.58,184900.0,19.5877,19.5943,19.482,19.5415,184900.0
2009-07-29 12:00:00,29.6,29.62,29.53,29.55,77400.0,19.5547,19.5679,19.5085,19.5217,77400.0
2009-07-29 12:30:00,29.55,29.63,29.5,29.51,119100.0,19.5217,19.5745,19.4886,19.4952,119100.0
2009-07-29 13:00:00,29.51,29.57,29.4,29.47,161800.0,19.4952,19.5349,19.4226,19.4688,161800.0
2009-07-29 13:30:00,29.47,29.53,29.42,29.49,165400.0,19.4688,19.5085,19.4358,19.482,165400.0
2009-07-29 14:00:00,29.5,29.51,29.39,29.5,156000.0,19.4886,19.4952,19.416,19.4886,156000.0
2009-07-29 14:30:00,29.49,29.5,29.42,29.46,186700.0,19.482,19.4886,19.4358,19.4622,186700.0
2009-07-29 15:00:00,29.46,29.52,29.46,29.49,184000.0,19.4622,19.5019,19.4622,19.482,184000.0
2009-07-29 15:30:00,29.5,29.51,29.4,29.5,864100.0,19.4886,19.4952,19.4226,19.4886,864100.0
2009-07-30 09:30:00,28.75,29.41,28.15,28.64,1010400.0,18.9932,19.4292,18.5968,18.9205,1010400.0
2009-07-30 10:00:00,28.64,28.68,28.4,28.47,829600.0,18.9205,18.9469,18.7619,18.8082,829600.0
2009-07-30 10:30:00,28.46,28.47,28.05,28.11,655500.0,18.8016,18.8082,18.5307,18.5704,655500.0
2009-07-30 11:00:00,28.12,28.53,28.11,28.47,742500.0,18.577,18.8478,18.5704,18.8082,742500.0
2009-07-30 11:30:00,28.47,28.7,28.4,28.65,413100.0,18.8082,18.9601,18.7619,18.9271,413100.0
2009-07-30 12:00:00,28.65,28.79,28.64,28.76,221100.0,18.9271,19.0196,18.9205,18.9998,221100.0
2009-07-30 12:30:00,28.75,28.85,28.75,28.77,152400.0,18.9932,19.0592,18.9932,19.0064,152400.0
2009-07-30 13:00:00,28.77,28.87,28.69,28.7,280500.0,19.0064,19.0724,18.9535,18.9601,280500.0
2009-07-30 13:30:00,28.7,28.7,28.22,28.24,494100.0,18.9601,18.9601,18.643,18.6562,494100.0
2009-07-30 14:00:00,28.23,28.32,28.15,28.25,320700.0,18.6496,18.7091,18.5968,18.6628,320700.0
2009-07-30 14:30:00,28.26,28.28,28.03,28.03,426500.0,18.6695,18.6827,18.5175,18.5175,426500.0
2009-07-30 15:00:00,28.03,28.11,27.9,27.97,771300.0,18.5175,18.5704,18.4316,18.4779,771300.0
2009-07-30 15:30:00,27.97,28.14,27.85,28.03,970100.0,18.4779,18.5902,18.3986,18.5175,970100.0
2009-07-31 09:30:00,28.09,28.54,28.05,28.28,479400.0,18.5571,18.8544,18.5307,18.6827,479400.0
2009-07-31 10:00:00,28.29,28.29,28.05,28.06,251600.0,18.6893,18.6893,18.5307,18.5373,251600.0
2009-07-31 10:30:00,28.05,28.16,27.98,28.05,365000.0,18.5307,18.6034,18.4845,18.5307,365000.0
2009-07-31 11:00:00,28.06,28.16,28.03,28.04,341000.0,18.5373,18.6034,18.5175,18.5241,341000.0
2009-07-31 11:30:00,28.03,28.13,28.01,28.06,172100.0,18.5175,18.5836,18.5043,18.5373,172100.0
2009-07-31 12:00:00,28.06,28.14,27.98,28.12,233300.0,18.5373,18.5902,18.4845,18.577,233300.0
2009-07-31 12:30:00,28.12,28.16,28.08,28.16,99300.0,18.577,18.6034,18.5505,18.6034,99300.0
2009-07-31 13:00:00,28.16,28.16,28.04,28.09,139800.0,18.6034,18.6034,18.5241,18.5571,139800.0
2009-07-31 13:30:00,28.09,28.19,28.06,28.13,115700.0,18.5571,18.6232,18.5373,18.5836,115700.0
2009-07-31 14:00:00,28.13,28.29,28.13,28.24,159900.0,18.5836,18.6893,18.5836,18.6562,159900.0
2009-07-31 14:30:00,28.25,28.25,28.05,28.1,208800.0,18.6628,18.6628,18.5307,18.5638,208800.0
2009-07-31 15:00:00,28.11,28.18,28.05,28.12,247300.0,18.5704,18.6166,18.5307,18.577,247300.0
2009-07-31 15:30:00,28.12,28.2,28.02,28.08,807200.0,18.577,18.6298,18.5109,18.5505,807200.0
2009-08-03 09:30:00,28.27,28.27,27.65,27.94,546900.0,18.6761,18.6761,18.2665,18.4581,546900.0
2009-08-03 10:00:00,27.95,28.23,27.94,28.2,252200.0,18.4647,18.6496,18.4581,18.6298,252200.0
2009-08-03 10:30:00,28.21,28.29,27.95,27.96,221000.0,18.6364,18.6893,18.4647,18.4713,221000.0
2009-08-03 11:00:00,27.96,28.0,27.8,27.87,205200.0,18.4713,18.4977,18.3656,18.4118,205200.0
2009-08-03 11:30:00,27.88,27.88,27.81,27.86,137100.0,18.4184,18.4184,18.3722,18.4052,137100.0
2009-08-03 12:00:00,27.85,28.01,27.84,28.0,168100.0,18.3986,18.5043,18.392,18.4977,168100.0
2009-08-03 12:30:00,28.0,28.09,28.0,28.07,178100.0,18.4977,18.5571,18.4977,18.5439,178100.0
2009-08-03 13:00:00,28.07,28.19,28.07,28.16,148900.0,18.5439,18.6232,18.5439,18.6034,148900.0
2009-08-03 13:30:00,28.16,28.18,28.07,28.13,247900.0,18.6034,18.6166,18.5439,18.5836,247900.0
2009-08-03 14:00:00,28.12,28.33,28.11,28.3,284800.0,18.577,18.7157,18.5704,18.6959,284800.0
2009-08-03 14:30:00,28.3,28.31,28.29,28.3,181600.0,18.6959,18.7025,18.6893,18.6959,181600.0
2009-08-03 15:00:00,28.3,28.35,28.3,28.31,374200.0,18.6959,18.7289,18.6959,18.7025,374200.0
2009-08-03 15:30:00,28.3,28.4,28.25,28.38,825600.0,18.6959,18.7619,18.6628,18.7487,825600.0
2009-08-04 09:30:00,28.33,28.39,28.16,28.35,189000.0,18.7157,18.7553,18.6034,18.7289,189000.0
2009-08-04 10:00:00,28.35,28.47,28.3,28.34,286400.0,18.7289,18.8082,18.6959,18.7223,286400.0
2009-08-04 10:30:00,28.34,28.39,28.27,28.3,222500.0,18.7223,18.7553,18.6761,18.6959,222500.0
2009-08-04 11:00:00,28.3,28.38,28.3,28.37,188600.0,18.6959,18.7487,18.6959,18.7421,188600.0
2009-08-04 11:30:00,28.38,28.51,28.36,28.5,209800.0,18.7487,18.8346,18.7355,18.828,209800.0
2009-08-04 12:00:00,28.49,28.51,28.38,28.39,138600.0,18.8214,18.8346,18.7487,18.7553,138600.0
2009-08-04 12:30:00,28.38,28.48,28.38,28.44,152100.0,18.7487,18.8148,18.7487,18.7884,152100.0
2009-08-04 13:00:00,28.45,28.48,28.4,28.46,131900.0,18.795,18.8148,18.7619,18.8016,131900.0
2009-08-04 13:30:00,28.46,28.49,28.42,28.42,117500.0,18.8016,18.8214,18.7752,18.7752,117500.0
2009-08-04 14:00:00,28.42,28.51,28.42,28.48,180400.0,18.7752,18.8346,18.7752,18.8148,180400.0
2009-08-04 14:30:00,28.48,28.56,28.4,28.4,151800.0,18.8148,18.8676,18.7619,18.7619,151800.0
2009-08-04 15:00:00,28.41,28.46,28.38,28.44,303200.0,18.7685,18.8016,18.7487,18.7884,303200.0
2009-08-04 15:30:00,28.44,28.49,28.39,28.48,425500.0,18.7884,18.8214,18.7553,18.8148,425500.0
2009-08-05 09:30:00,28.94,29.25,28.6,28.87,189300.0,19.1187,19.3235,18.8941,19.0724,189300.0
2009-08-05 10:00:00,28.87,28.9,28.6,28.72,161500.0,19.0724,19.0923,18.8941,18.9733,161500.0
2009-08-05 10:30:00,28.7,28.72,28.57,28.63,64400.0,18.9601,18.9733,18.8742,18.9139,64400.0
2009-08-05 11:00:00,28.63,28.65,28.55,28.59,92100.0,18.9139,18.9271,18.861,18.8875,92100.0
2009-08-05 11:30:00,28.59,28.59,28.42,28.46,87000.0,18.8875,18.8875,18.7752,18.8016,87000.0
2009-08-05 12:00:00,28.46,28.6,28.45,28.53,114200.0,18.8016,18.8941,18.795,18.8478,114200.0
2009-08-05 12:30:00,28.53,28.6,28.52,28.58,76800.0,18.8478,18.8941,18.8412,18.8809,76800.0
2009-08-05 13:00:00,28.55,28.59,28.48,28.58,99600.0,18.861,18.8875,18.8148,18.8809,99600.0
2009-08-05 13:30:00,28.58,28.63,28.56,28.59,69200.0,18.8809,18.9139,18.8676,18.8875,69200.0
2009-08-05 14:00:00,28.59,28.62,28.54,28.59,61600.0,18.8875,18.9073,18.8544,18.8875,61600.0
2009-08-05 14:30:00,28.58,28.64,28.49,28.6,127500.0,18.8809,18.9205,18.8214,18.8941,127500.0
2009-08-05 15:00:00,28.6,28.68,28.57,28.61,87300.0,18.8941,18.9469,18.8742,18.9007,87300.0
2009-08-05 15:30:00,28.64,28.64,28.47,28.55,233000.0,18.9205,18.9205,18.8082,18.861,233000.0
2009-08-06 09:30:00,28.74,28.74,28.4,28.6,158100.0,18.9866,18.9866,18.7619,18.8941,158100.0
2009-08-06 10:00:00,28.6,28.61,28.2,28.3,372100.0,18.8941,18.9007,18.6298,18.6959,372100.0
2009-08-06 10:30:00,28.3,28.36,28.24,28.24,188200.0,18.6959,18.7355,18.6562,18.6562,188200.0
2009-08-06 11:00:00,28.24,28.25,28.03,28.03,190600.0,18.6562,18.6628,18.5175,18.5175,190600.0
2009-08-06 11:30:00,28.04,28.04,27.9,28.0,219600.0,18.5241,18.5241,18.4316,18.4977,219600.0
2009-08-06 12:00:00,28.0,28.05,27.94,27.94,344100.0,18.4977,18.5307,18.4581,18.4581,344100.0
2009-08-06 12:30:00,27.94,27.95,27.81,27.87,296600.0,18.4581,18.4647,18.3722,18.4118,296600.0
2009-08-06 13:00:00,27.86,27.87,27.78,27.8,286600.0,18.4052,18.4118,18.3524,18.3656,286600.0
2009-08-06 13:30:00,27.8,27.81,27.67,27.69,152700.0,18.3656,18.3722,18.2797,18.2929,152700.0
2009-08-06 14:00:00,27.68,27.69,27.56,27.6,227900.0,18.2863,18.2929,18.207,18.2334,227900.0
2009-08-06 14:30:00,27.59,27.67,27.52,27.67,292400.0,18.2268,18.2797,18.1806,18.2797,292400.0
2009-08-06 15:00:00,27.67,27.92,27.64,27.9,318400.0,18.2797,18.4448,18.2599,18.4316,318400.0
2009-08-06 15:30:00,27.9,28.1,27.9,28.04,707500.0,18.4316,18.5638,18.4316,18.5241,707500.0
2009-08-07 09:30:00,28.25,28.46,28.15,28.33,194400.0,18.6628,18.8016,18.5968,18.7157,194400.0
2009-08-07 10:00:00,28.33,28.39,28.17,28.26,233600.0,18.7157,18.7553,18.61,18.6695,233600.0
2009-08-07 10:30:00,28.28,28.33,28.13,28.22,280000.0,18.6827,18.7157,18.5836,18.643,280000.0
2009-08-07 11:00:00,28.23,28.36,28.2,28.26,199000.0,18.6496,18.7355,18.6298,18.6695,199000.0
2009-08-07 11:30:00,28.26,28.3,28.19,28.3,180100.0,18.6695,18.6959,18.6232,18.6959,180100.0
2009-08-07 12:00:00,28.3,28.3,28.2,28.25,109000.0,18.6959,18.6959,18.6298,18.6628,109000.0
2009-08-07 12:30:00,28.25,28.4,28.24,28.39,126000.0,18.6628,18.7619,18.6562,18.7553,126000.0
2009-08-07 13:00:00,28.39,28.49,28.38,28.49,132500.0,18.7553,18.8214,18.7487,18.8214,132500.0
2009-08-07 13:30:00,28.48,28.5,28.43,28.43,145200.0,18.8148,18.828,18.7818,18.7818,145200.0
2009-08-07 14:00:00,28.44,28.48,28.41,28.45,124500.0,18.7884,18.8148,18.7685,18.795,124500.0
2009-08-07 14:30:00,28.46,28.52,28.44,28.47,323900.0,18.8016,18.8412,18.7884,18.8082,323900.0
2009-08-07 15:00:00,28.46,28.63,28.46,28.62,165100.0,18.8016,18.9139,18.8016,18.9073,165100.0
2009-08-07 15:30:00,28.62,28.66,28.55,28.57,573900.0,18.9073,18.9337,18.861,18.8742,573900.0
2009-08-10 09:30:00,28.41,28.57,28.05,28.3,192000.0,18.7685,18.8742,18.5307,18.6959,192000.0
2009-08-10 10:00:00,28.3,28.4,28.24,28.4,110100.0,18.6959,18.7619,18.6562,18.7619,110100.0
2009-08-10 10:30:00,28.39,28.52,28.39,28.49,200500.0,18.7553,18.8412,18.7553,18.8214,200500.0
2009-08-10 11:00:00,28.48,28.49,28.38,28.4,138200.0,18.8148,18.8214,18.7487,18.7619,138200.0
2009-08-10 11:30:00,28.4,28.49,28.39,28.44,103500.0,18.7619,18.8214,18.7553,18.7884,103500.0
2009-08-10 12:00:00,28.44,28.45,28.38,28.38,112600.0,18.7884,18.795,18.7487,18.7487,112600.0
2009-08-10 12:30:00,28.38,28.39,28.24,28.29,152500.0,18.7487,18.7553,18.6562,18.6893,152500.0
2009-08-10 13:00:00,28.3,28.41,28.3,28.4,116600.0,18.6959,18.7685,18.6959,18.7619,116600.0
2009-08-10 13:30:00,28.4,28.43,28.39,28.42,63000.0,18.7619,18.7818,18.7553,18.7752,63000.0
2009-08-10 14:00:00,28.41,28.43,28.39,28.4,120100.0,18.7685,18.7818,18.7553,18.7619,120100.0
2009-08-10 14:30:00,28.4,28.44,28.39,28.44,68600.0,18.7619,18.7884,18.7553,18.7884,68600.0
2009-08-10 15:00:00,28.43,28.67,28.43,28.67,287100.0,18.7818,18.9403,18.7818,18.9403,287100.0
2009-08-10 15:30:00,28.67,28.75,28.62,28.75,277700.0,18.9403,18.9932,18.9073,18.9932,277700.0
2009-08-11 09:30:00,28.76,28.79,28.4,28.55,296900.0,18.9998,19.0196,18.7619,18.861,296900.0
2009-08-11 10:00:00,28.55,28.63,28.52,28.58,177600.0,18.861,18.9139,18.8412,18.8809,177600.0
2009-08-11 10:30:00,28.6,28.61,28.5,28.59,154600.0,18.8941,18.9007,18.828,18.8875,154600.0
2009-08-11 11:00:00,28.59,28.7,28.58,28.7,145700.0,18.8875,18.9601,18.8809,18.9601,145700.0
2009-08-11 11:30:00,28.7,28.73,28.69,28.72,149700.0,18.9601,18.98,18.9535,18.9733,149700.0
2009-08-11 12:00:00,28.72,28.87,28.72,28.81,187000.0,18.9733,19.0724,18.9733,19.0328,187000.0
2009-08-11 12:30:00,28.82,28.82,28.71,28.71,104500.0,19.0394,19.0394,18.9667,18.9667,104500.0
2009-08-11 13:00:00,28.71,28.8,28.7,28.8,258400.0,18.9667,19.0262,18.9601,19.0262,258400.0
2009-08-11 13:30:00,28.8,28.85,28.75,28.83,220300.0,19.0262,19.0592,18.9932,19.046,220300.0
2009-08-11 14:00:00,28.84,28.97,28.83,28.94,169500.0,19.0526,19.1385,19.046,19.1187,169500.0
2009-08-11 14:30:00,28.95,28.96,28.9,28.96,157300.0,19.1253,19.1319,19.0923,19.1319,157300.0
2009-08-11 15:00:00,28.95,28.98,28.92,28.94,323000.0,19.1253,19.1451,19.1055,19.1187,323000.0
2009-08-11 15:30:00,28.94,28.95,28.8,28.82,366300.0,19.1187,19.1253,19.0262,19.0394,366300.0
2009-08-12 09:30:00,28.85,29.35,28.66,29.3,228800.0,19.0592,19.3895,18.9337,19.3565,228800.0
2009-08-12 10:00:00,29.3,29.63,29.2,29.63,453900.0,19.3565,19.5745,19.2904,19.5745,453900.0
2009-08-12 10:30:00,29.63,29.76,29.57,29.69,267200.0,19.5745,19.6604,19.5349,19.6142,267200.0
2009-08-12 11:00:00,29.69,29.74,29.6,29.72,204300.0,19.6142,19.6472,19.5547,19.634,204300.0
2009-08-12 11:30:00,29.72,29.8,29.69,29.7,160900.0,19.634,19.6868,19.6142,19.6208,160900.0
2009-08-12 12:00:00,29.71,29.74,29.63,29.68,172100.0,19.6274,19.6472,19.5745,19.6076,172100.0
2009-08-12 12:30:00,29.67,29.76,29.67,29.73,164000.0,19.6009,19.6604,19.6009,19.6406,164000.0
2009-08-12 13:00:00,29.74,29.88,29.73,29.87,244100.0,19.6472,19.7397,19.6406,19.7331,244100.0
2009-08-12 13:30:00,29.88,29.93,29.79,29.89,230600.0,19.7397,19.7727,19.6802,19.7463,230600.0
2009-08-12 14:00:00,29.9,30.23,29.88,30.11,397400.0,19.7529,19.9709,19.7397,19.8916,397400.0
2009-08-12 14:30:00,30.11,30.27,30.03,30.26,354800.0,19.8916,19.9973,19.8388,19.9907,354800.0
2009-08-12 15:00:00,30.26,30.29,30.15,30.23,308500.0,19.9907,20.0105,19.918,19.9709,308500.0
2009-08-12 15:30:00,30.23,30.29,29.95,30.0,682900.0,19.9709,20.0105,19.7859,19.819,682900.0
2009-08-13 09:30:00,30.24,31.66,30.15,30.18,376800.0,19.9775,20.9156,19.918,19.9379,376800.0
2009-08-13 10:00:00,30.17,30.3,30.05,30.25,310900.0,19.9313,20.0171,19.852,19.9841,310900.0
2009-08-13 10:30:00,30.24,30.65,30.24,30.58,344400.0,19.9775,20.2484,19.9775,20.2021,344400.0
2009-08-13 11:00:00,30.58,30.74,30.52,30.68,378000.0,20.2021,20.3078,20.1625,20.2682,378000.0
2009-08-13 11:30:00,30.68,30.77,30.65,30.74,294500.0,20.2682,20.3276,20.2484,20.3078,294500.0
2009-08-13 12:00:00,30.75,30.77,30.58,30.59,378300.0,20.3144,20.3276,20.2021,20.2087,378300.0
2009-08-13 12:30:00,30.59,30.59,30.4,30.45,201700.0,20.2087,20.2087,20.0832,20.1162,201700.0
2009-08-13 13:00:00,30.45,30.58,30.43,30.46,136200.0,20.1162,20.2021,20.103,20.1228,136200.0
2009-08-13 13:30:00,30.47,30.55,30.46,30.5,136900.0,20.1295,20.1823,20.1228,20.1493,136900.0
2009-08-13 14:00:00,30.5,30.5,30.36,30.42,153700.0,20.1493,20.1493,20.0568,20.0964,153700.0
2009-08-13 14:30:00,30.42,30.52,30.42,30.48,199700.0,20.0964,20.1625,20.0964,20.1361,199700.0
2009-08-13 15:00:00,30.47,30.59,30.44,30.55,171700.0,20.1295,20.2087,20.1096,20.1823,171700.0
2009-08-13 15:30:00,30.54,30.72,30.54,30.61,691300.0,20.1757,20.2946,20.1757,20.2219,691300.0
2009-08-14 09:30:00,30.6,30.65,30.25,30.34,214200.0,20.2153,20.2484,19.9841,20.0436,214200.0
2009-08-14 10:00:00,30.32,30.33,30.07,30.15,248200.0,20.0304,20.037,19.8652,19.918,248200.0
2009-08-14 10:30:00,30.18,30.18,30.04,30.12,148200.0,19.9379,19.9379,19.8454,19.8982,148200.0
2009-08-14 11:00:00,30.12,30.2,30.1,30.1,145400.0,19.8982,19.9511,19.885,19.885,145400.0
2009-08-14 11:30:00,30.11,30.19,30.04,30.17,81900.0,19.8916,19.9445,19.8454,19.9313,81900.0
2009-08-14 12:00:00,30.18,30.19,30.08,30.09,65200.0,19.9379,19.9445,19.8718,19.8784,65200.0
2009-08-14 12:30:00,30.09,30.15,30.05,30.14,78400.0,19.8784,19.918,19.852,19.9114,78400.0
2009-08-14 13:00:00,30.15,30.15,30.05,30.09,83500.0,19.918,19.918,19.852,19.8784,83500.0
2009-08-14 13:30:00,30.09,30.13,30.06,30.1,66600.0,19.8784,19.9048,19.8586,19.885,66600.0
2009-08-14 14:00:00,30.13,30.14,30.09,30.1,76100.0,19.9048,19.9114,19.8784,19.885,76100.0
2009-08-14 14:30:00,30.1,30.13,30.09,30.13,166800.0,19.885,19.9048,19.8784,19.9048,166800.0
2009-08-14 15:00:00,30.13,30.15,30.05,30.06,133000.0,19.9048,19.918,19.852,19.8586,133000.0
2009-08-14 15:30:00,30.06,30.23,30.05,30.23,370800.0,19.8586,19.9709,19.852,19.9709,370800.0
2009-08-17 09:30:00,29.86,30.94,29.64,29.87,111300.0,19.7265,20.4399,19.5811,19.7331,111300.0
2009-08-17 10:00:00,29.87,29.87,29.75,29.8,75300.0,19.7331,19.7331,19.6538,19.6868,75300.0
2009-08-17 10:30:00,29.8,29.81,29.71,29.78,68300.0,19.6868,19.6934,19.6274,19.6736,68300.0
2009-08-17 11:00:00,29.78,30.01,29.76,30.0,127400.0,19.6736,19.8256,19.6604,19.819,127400.0
2009-08-17 11:30:00,30.01,30.09,29.95,30.03,119200.0,19.8256,19.8784,19.7859,19.8388,119200.0
2009-08-17 12:00:00,30.04,30.04,29.91,29.95,61500.0,19.8454,19.8454,19.7595,19.7859,61500.0
2009-08-17 12:30:00,29.94,29.94,29.83,29.83,92800.0,19.7793,19.7793,19.7066,19.7066,92800.0
2009-08-17 13:00:00,29.83,29.86,29.75,29.86,85300.0,19.7066,19.7265,19.6538,19.7265,85300.0
2009-08-17 13:30:00,29.86,29.88,29.82,29.88,48000.0,19.7265,19.7397,19.7,19.7397,48000.0
2009-08-17 14:00:00,29.88,29.9,29.85,29.87,154800.0,19.7397,19.7529,19.7199,19.7331,154800.0
2009-08-17 14:30:00,29.88,29.88,29.78,29.79,170500.0,19.7397,19.7397,19.6736,19.6802,170500.0
2009-08-17 15:00:00,29.79,29.82,29.75,29.76,129000.0,19.6802,19.7,19.6538,19.6604,129000.0
2009-08-17 15:30:00,29.75,29.81,29.71,29.77,317600.0,19.6538,19.6934,19.6274,19.667,317600.0
2009-08-18 09:30:00,29.26,29.58,28.94,28.97,374500.0,19.3301,19.5415,19.1187,19.1385,374500.0
2009-08-18 10:00:00,28.96,29.09,28.96,28.99,304300.0,19.1319,19.2178,19.1319,19.1517,304300.0
2009-08-18 10:30:00,28.99,29.16,28.97,29.11,189200.0,19.1517,19.264,19.1385,19.231,189200.0
2009-08-18 11:00:00,29.11,29.12,28.97,29.0,209500.0,19.231,19.2376,19.1385,19.1583,209500.0
2009-08-18 11:30:00,29.01,29.05,28.93,29.05,123000.0,19.1649,19.1914,19.1121,19.1914,123000.0
2009-08-18 12:00:00,29.05,29.06,29.0,29.0,111700.0,19.1914,19.198,19.1583,19.1583,111700.0
2009-08-18 12:30:00,29.0,29.01,28.94,28.95,92500.0,19.1583,19.1649,19.1187,19.1253,92500.0
2009-08-18 13:00:00,28.96,28.98,28.95,28.97,79400.0,19.1319,19.1451,19.1253,19.1385,79400.0
2009-08-18 13:30:00,28.96,28.97,28.87,28.89,134700.0,19.1319,19.1385,19.0724,19.0857,134700.0
2009-08-18 14:00:00,28.9,28.98,28.89,28.94,117300.0,19.0923,19.1451,19.0857,19.1187,117300.0
2009-08-18 14:30:00,28.94,28.97,28.89,28.89,227200.0,19.1187,19.1385,19.0857,19.0857,227200.0
2009-08-18 15:00:00,28.9,29.0,28.9,28.98,157700.0,19.0923,19.1583,19.0923,19.1451,157700.0
2009-08-18 15:30:00,28.98,28.99,28.96,28.97,403300.0,19.1451,19.1517,19.1319,19.1385,403300.0
2009-08-19 09:30:00,28.76,29.27,28.71,29.21,265800.0,18.9998,19.3367,18.9667,19.2971,265800.0
2009-08-19 10:00:00,29.22,29.26,29.12,29.18,101300.0,19.3037,19.3301,19.2376,19.2772,101300.0
2009-08-19 10:30:00,29.17,29.24,29.04,29.04,126100.0,19.2706,19.3169,19.1847,19.1847,126100.0
2009-08-19 11:00:00,29.05,29.13,29.04,29.06,124400.0,19.1914,19.2442,19.1847,19.198,124400.0
2009-08-19 11:30:00,29.06,29.06,29.01,29.06,93700.0,19.198,19.198,19.1649,19.198,93700.0
2009-08-19 12:00:00,29.06,29.14,29.05,29.12,153400.0,19.198,19.2508,19.1914,19.2376,153400.0
2009-08-19 12:30:00,29.12,29.13,29.12,29.13,70800.0,19.2376,19.2442,19.2376,19.2442,70800.0
2009-08-19 13:00:00,29.13,29.19,29.12,29.17,119200.0,19.2442,19.2838,19.2376,19.2706,119200.0
2009-08-19 13:30:00,29.16,29.19,29.15,29.17,93300.0,19.264,19.2838,19.2574,19.2706,93300.0
2009-08-19 14:00:00,29.17,29.18,29.16,29.16,56900.0,19.2706,19.2772,19.264,19.264,56900.0
2009-08-19 14:30:00,29.17,29.23,29.13,29.23,71700.0,19.2706,19.3103,19.2442,19.3103,71700.0
2009-08-19 15:00:00,29.23,29.24,29.16,29.24,132400.0,19.3103,19.3169,19.264,19.3169,132400.0
2009-08-19 15:30:00,29.25,29.42,29.21,29.42,399600.0,19.3235,19.4358,19.2971,19.4358,399600.0
2009-08-20 09:30:00,29.47,29.64,29.22,29.62,98800.0,19.4688,19.5811,19.3037,19.5679,98800.0
2009-08-20 10:00:00,29.62,29.7,29.51,29.68,122500.0,19.5679,19.6208,19.4952,19.6076,122500.0
2009-08-20 10:30:00,29.68,29.74,29.64,29.68,82800.0,19.6076,19.6472,19.5811,19.6076,82800.0
2009-08-20 11:00:00,29.68,29.68,29.59,29.6,65000.0,19.6076,19.6076,19.5481,19.5547,65000.0
2009-08-20 11:30:00,29.61,29.63,29.48,29.53,70300.0,19.5613,19.5745,19.4754,19.5085,70300.0
2009-08-20 12:00:00,29.53,29.64,29.51,29.64,49700.0,19.5085,19.5811,19.4952,19.5811,49700.0
2009-08-20 12:30:00,29.63,29.65,29.58,29.63,66900.0,19.5745,19.5877,19.5415,19.5745,66900.0
2009-08-20 13:00:00,29.63,29.75,29.63,29.73,76000.0,19.5745,19.6538,19.5745,19.6406,76000.0
2009-08-20 13:30:00,29.73,29.74,29.68,29.74,68600.0,19.6406,19.6472,19.6076,19.6472,68600.0
2009-08-20 14:00:00,29.74,29.79,29.72,29.72,68800.0,19.6472,19.6802,19.634,19.634,68800.0
2009-08-20 14:30:00,29.73,29.83,29.7,29.81,100300.0,19.6406,19.7066,19.6208,19.6934,100300.0
2009-08-20 15:00:00,29.82,29.92,29.81,29.88,174100.0,19.7,19.7661,19.6934,19.7397,174100.0
2009-08-20 15:30:00,29.88,29.94,29.82,29.88,237900.0,19.7397,19.7793,19.7,19.7397,237900.0
2009-08-21 09:30:00,30.06,30.18,29.9,30.03,499800.0,19.8586,19.9379,19.7529,19.8388,499800.0
2009-08-21 10:00:00,30.04,30.35,30.04,30.27,168600.0,19.8454,20.0502,19.8454,19.9973,168600.0
2009-08-21 10:30:00,30.29,30.33,30.27,30.32,50400.0,20.0105,20.037,19.9973,20.0304,50400.0
2009-08-21 11:00:00,30.31,30.33,30.24,30.26,98100.0,20.0237,20.037,19.9775,19.9907,98100.0
2009-08-21 11:30:00,30.28,30.29,30.15,30.26,132400.0,20.0039,20.0105,19.918,19.9907,132400.0
2009-08-21 12:00:00,30.26,30.27,30.07,30.08,122400.0,19.9907,19.9973,19.8652,19.8718,122400.0
2009-08-21 12:30:00,30.07,30.09,30.06,30.08,96900.0,19.8652,19.8784,19.8586,19.8718,96900.0
2009-08-21 13:00:00,30.07,30.15,30.06,30.15,117600.0,19.8652,19.918,19.8586,19.918,117600.0
2009-08-21 13:30:00,30.15,30.15,30.06,30.08,107000.0,19.918,19.918,19.8586,19.8718,107000.0
2009-08-21 14:00:00,30.08,30.13,30.07,30.08,108400.0,19.8718,19.9048,19.8652,19.8718,108400.0
2009-08-21 14:30:00,30.08,30.15,30.08,30.12,80800.0,19.8718,19.918,19.8718,19.8982,80800.0
2009-08-21 15:00:00,30.12,30.21,30.09,30.15,164400.0,19.8982,19.9577,19.8784,19.918,164400.0
2009-08-21 15:30:00,30.15,30.16,30.02,30.03,466100.0,19.918,19.9247,19.8322,19.8388,466100.0
2009-08-24 09:30:00,30.08,30.27,30.0,30.27,143300.0,19.8718,19.9973,19.819,19.9973,143300.0
2009-08-24 10:00:00,30.28,30.35,30.22,30.32,108000.0,20.0039,20.0502,19.9643,20.0304,108000.0
2009-08-24 10:30:00,30.33,30.36,30.25,30.34,86400.0,20.037,20.0568,19.9841,20.0436,86400.0
2009-08-24 11:00:00,30.34,30.38,30.21,30.23,71200.0,20.0436,20.07,19.9577,19.9709,71200.0
2009-08-24 11:30:00,30.23,30.26,30.19,30.25,64200.0,19.9709,19.9907,19.9445,19.9841,64200.0
2009-08-24 12:00:00,30.25,30.26,30.14,30.14,55800.0,19.9841,19.9907,19.9114,19.9114,55800.0
2009-08-24 12:30:00,30.14,30.21,30.09,30.17,97700.0,19.9114,19.9577,19.8784,19.9313,97700.0
2009-08-24 13:00:00,30.17,30.17,30.01,30.02,123700.0,19.9313,19.9313,19.8256,19.8322,123700.0
2009-08-24 13:30:00,30.02,30.11,30.0,30.11,82100.0,19.8322,19.8916,19.819,19.8916,82100.0
2009-08-24 14:00:00,30.1,30.14,30.08,30.08,93600.0,19.885,19.9114,19.8718,19.8718,93600.0
2009-08-24 14:30:00,30.09,30.19,30.08,30.18,88800.0,19.8784,19.9445,19.8718,19.9379,88800.0
2009-08-24 15:00:00,30.18,30.24,30.11,30.24,150900.0,19.9379,19.9775,19.8916,19.9775,150900.0
2009-08-24 15:30:00,30.24,30.27,30.17,30.23,305600.0,19.9775,19.9973,19.9313,19.9709,305600.0
2009-08-25 09:30:00,30.37,30.49,30.24,30.42,124400.0,20.0634,20.1427,19.9775,20.0964,124400.0
2009-08-25 10:00:00,30.43,30.58,30.36,30.44,150500.0,20.103,20.2021,20.0568,20.1096,150500.0
2009-08-25 10:30:00,30.43,30.5,30.39,30.39,116800.0,20.103,20.1493,20.0766,20.0766,116800.0
2009-08-25 11:00:00,30.39,30.47,30.37,30.42,72500.0,20.0766,20.1295,20.0634,20.0964,72500.0
2009-08-25 11:30:00,30.42,30.52,30.39,30.4,90200.0,20.0964,20.1625,20.0766,20.0832,90200.0
2009-08-25 12:00:00,30.4,30.41,30.35,30.41,40600.0,20.0832,20.0898,20.0502,20.0898,40600.0
2009-08-25 12:30:00,30.41,30.45,30.29,30.29,52900.0,20.0898,20.1162,20.0105,20.0105,52900.0
2009-08-25 13:00:00,30.28,30.28,30.1,30.14,80300.0,20.0039,20.0039,19.885,19.9114,80300.0
2009-08-25 13:30:00,30.14,30.26,30.12,30.26,95800.0,19.9114,19.9907,19.8982,19.9907,95800.0
2009-08-25 14:00:00,30.25,30.37,30.25,30.32,92900.0,19.9841,20.0634,19.9841,20.0304,92900.0
2009-08-25 14:30:00,30.31,30.32,30.12,30.16,86400.0,20.0237,20.0304,19.8982,19.9247,86400.0
2009-08-25 15:00:00,30.17,30.25,30.17,30.24,87100.0,19.9313,19.9841,19.9313,19.9775,87100.0
2009-08-25 15:30:00,30.25,30.25,30.02,30.05,349500.0,19.9841,19.9841,19.8322,19.852,349500.0
2009-08-26 09:30:00,29.99,30.14,29.83,30.01,133800.0,19.8123,19.9114,19.7066,19.8256,133800.0
2009-08-26 10:00:00,29.98,30.21,29.98,30.19,64500.0,19.8057,19.9577,19.8057,19.9445,64500.0
2009-08-26 10:30:00,30.19,30.3,30.14,30.21,49000.0,19.9445,20.0171,19.9114,19.9577,49000.0
2009-08-26 11:00:00,30.21,30.24,30.2,30.2,76000.0,19.9577,19.9775,19.9511,19.9511,76000.0
2009-08-26 11:30:00,30.2,30.2,30.11,30.17,68600.0,19.9511,19.9511,19.8916,19.9313,68600.0
2009-08-26 12:00:00,30.17,30.18,30.13,30.18,70900.0,19.9313,19.9379,19.9048,19.9379,70900.0
2009-08-26 12:30:00,30.18,30.22,30.17,30.19,46600.0,19.9379,19.9643,19.9313,19.9445,46600.0
2009-08-26 13:00:00,30.19,30.2,30.14,30.14,55700.0,19.9445,19.9511,19.9114,19.9114,55700.0
2009-08-26 13:30:00,30.15,30.28,30.14,30.28,72200.0,19.918,20.0039,19.9114,20.0039,72200.0
2009-08-26 14:00:00,30.28,30.3,30.25,30.25,85300.0,20.0039,20.0171,19.9841,19.9841,85300.0
2009-08-26 14:30:00,30.26,30.27,30.1,30.1,134400.0,19.9907,19.9973,19.885,19.885,134400.0
2009-08-26 15:00:00,30.11,30.18,30.08,30.17,106700.0,19.8916,19.9379,19.8718,19.9313,106700.0
2009-08-26 15:30:00,30.16,30.25,30.13,30.24,235300.0,19.9247,19.9841,19.9048,19.9775,235300.0
2009-08-27 09:30:00,30.28,30.35,29.83,29.9,109200.0,20.0039,20.0502,19.7066,19.7529,109200.0
2009-08-27 10:00:00,29.9,29.9,29.74,29.85,95900.0,19.7529,19.7529,19.6472,19.7199,95900.0
2009-08-27 10:30:00,29.85,29.87,29.73,29.74,100900.0,19.7199,19.7331,19.6406,19.6472,100900.0
2009-08-27 11:00:00,29.76,29.85,29.74,29.84,86500.0,19.6604,19.7199,19.6472,19.7133,86500.0
2009-08-27 11:30:00,29.85,29.88,29.77,29.85,54800.0,19.7199,19.7397,19.667,19.7199,54800.0
2009-08-27 12:00:00,29.85,29.97,29.85,29.95,77400.0,19.7199,19.7991,19.7199,19.7859,77400.0
2009-08-27 12:30:00,29.96,30.0,29.91,29.95,38400.0,19.7925,19.819,19.7595,19.7859,38400.0
2009-08-27 13:00:00,29.95,30.0,29.92,29.94,50400.0,19.7859,19.819,19.7661,19.7793,50400.0
2009-08-27 13:30:00,29.95,30.08,29.93,30.06,138200.0,19.7859,19.8718,19.7727,19.8586,138200.0
2009-08-27 14:00:00,30.06,30.1,30.03,30.06,72700.0,19.8586,19.885,19.8388,19.8586,72700.0
2009-08-27 14:30:00,30.07,30.13,30.05,30.07,125200.0,19.8652,19.9048,19.852,19.8652,125200.0
2009-08-27 15:00:00,30.08,30.08,29.97,29.98,109300.0,19.8718,19.8718,19.7991,19.8057,109300.0
2009-08-27 15:30:00,29.98,30.06,29.97,30.01,217900.0,19.8057,19.8586,19.7991,19.8256,217900.0
2009-08-28 09:30:00,30.16,30.3,29.75,29.76,138800.0,19.9247,20.0171,19.6538,19.6604,138800.0
2009-08-28 10:00:00,29.76,29.76,29.47,29.48,218400.0,19.6604,19.6604,19.4688,19.4754,218400.0
2009-08-28 10:30:00,29.49,29.91,29.49,29.87,203000.0,19.482,19.7595,19.482,19.7331,203000.0
2009-08-28 11:00:00,29.88,29.91,29.74,29.75,88200.0,19.7397,19.7595,19.6472,19.6538,88200.0
2009-08-28 11:30:00,29.74,29.75,29.63,29.65,67000.0,19.6472,19.6538,19.5745,19.5877,67000.0
2009-08-28 12:00:00,29.66,29.67,29.48,29.49,93700.0,19.5943,19.6009,19.4754,19.482,93700.0
2009-08-28 12:30:00,29.5,29.54,29.42,29.45,105700.0,19.4886,19.5151,19.4358,19.4556,105700.0
2009-08-28 13:00:00,29.44,29.53,29.44,29.49,87500.0,19.449,19.5085,19.449,19.482,87500.0
2009-08-28 13:30:00,29.49,29.54,29.44,29.5,104300.0,19.482,19.5151,19.449,19.4886,104300.0
2009-08-28 14:00:00,29.49,29.49,29.45,29.46,91500.0,19.482,19.482,19.4556,19.4622,91500.0
2009-08-28 14:30:00,29.47,29.51,29.45,29.5,121000.0,19.4688,19.4952,19.4556,19.4886,121000.0
2009-08-28 15:00:00,29.51,29.65,29.51,29.64,188600.0,19.4952,19.5877,19.4952,19.5811,188600.0
2009-08-28 15:30:00,29.64,29.67,29.56,29.62,324100.0,19.5811,19.6009,19.5283,19.5679,324100.0
2009-08-31 09:30:00,29.51,29.84,29.43,29.5,116900.0,19.4952,19.7133,19.4424,19.4886,116900.0
2009-08-31 10:00:00,29.49,29.59,29.45,29.45,63900.0,19.482,19.5481,19.4556,19.4556,63900.0
2009-08-31 10:30:00,29.47,29.62,29.45,29.58,49100.0,19.4688,19.5679,19.4556,19.5415,49100.0
2009-08-31 11:00:00,29.57,29.6,29.52,29.55,59100.0,19.5349,19.5547,19.5019,19.5217,59100.0
2009-08-31 11:30:00,29.54,29.59,29.46,29.47,57400.0,19.5151,19.5481,19.4622,19.4688,57400.0
2009-08-31 12:00:00,29.46,29.56,29.46,29.56,41000.0,19.4622,19.5283,19.4622,19.5283,41000.0
2009-08-31 12:30:00,29.55,29.62,29.52,29.61,86700.0,19.5217,19.5679,19.5019,19.5613,86700.0
2009-08-31 13:00:00,29.61,29.71,29.59,29.71,139800.0,19.5613,19.6274,19.5481,19.6274,139800.0
2009-08-31 13:30:00,29.71,29.71,29.62,29.63,58900.0,19.6274,19.6274,19.5679,19.5745,58900.0
2009-08-31 14:00:00,29.63,29.74,29.63,29.7,66300.0,19.5745,19.6472,19.5745,19.6208,66300.0
2009-08-31 14:30:00,29.7,29.83,29.7,29.82,101100.0,19.6208,19.7066,19.6208,19.7,101100.0
2009-08-31 15:00:00,29.82,29.83,29.74,29.82,172800.0,19.7,19.7066,19.6472,19.7,172800.0
2009-08-31 15:30:00,29.81,29.93,29.81,29.92,336500.0,19.6934,19.7727,19.6934,19.7661,336500.0
2009-09-01 09:30:00,29.94,29.99,29.6,29.86,293600.0,19.7793,19.8123,19.5547,19.7265,293600.0
2009-09-01 10:00:00,29.87,30.2,29.84,30.16,167900.0,19.7331,19.9511,19.7133,19.9247,167900.0
2009-09-01 10:30:00,30.15,30.18,29.96,29.97,217600.0,19.918,19.9379,19.7925,19.7991,217600.0
2009-09-01 11:00:00,29.98,30.11,29.84,29.89,227300.0,19.8057,19.8916,19.7133,19.7463,227300.0
2009-09-01 11:30:00,29.89,29.99,29.83,29.89,190800.0,19.7463,19.8123,19.7066,19.7463,190800.0
2009-09-01 12:00:00,29.89,29.98,29.86,29.9,100200.0,19.7463,19.8057,19.7265,19.7529,100200.0
2009-09-01 12:30:00,29.89,29.99,29.87,29.96,121300.0,19.7463,19.8123,19.7331,19.7925,121300.0
2009-09-01 13:00:00,29.95,29.98,29.86,29.9,125700.0,19.7859,19.8057,19.7265,19.7529,125700.0
2009-09-01 13:30:00,29.9,29.94,29.87,29.9,143000.0,19.7529,19.7793,19.7331,19.7529,143000.0
2009-09-01 14:00:00,29.91,29.91,29.81,29.84,123700.0,19.7595,19.7595,19.6934,19.7133,123700.0
2009-09-01 14:30:00,29.83,29.92,29.83,29.84,149600.0,19.7066,19.7661,19.7066,19.7133,149600.0
2009-09-01 15:00:00,29.85,30.0,29.84,29.91,226200.0,19.7199,19.819,19.7133,19.7595,226200.0
2009-09-01 15:30:00,29.91,29.95,29.82,29.86,399000.0,19.7595,19.7859,19.7,19.7265,399000.0
2009-09-02 09:30:00,29.87,29.87,29.32,29.35,197400.0,19.7331,19.7331,19.3697,19.3895,197400.0
2009-09-02 10:00:00,29.35,29.49,29.29,29.31,122400.0,19.3895,19.482,19.3499,19.3631,122400.0
2009-09-02 10:30:00,29.31,29.42,29.2,29.41,174500.0,19.3631,19.4358,19.2904,19.4292,174500.0
2009-09-02 11:00:00,29.42,29.42,29.31,29.34,113800.0,19.4358,19.4358,19.3631,19.3829,113800.0
2009-09-02 11:30:00,29.35,29.56,29.35,29.51,153000.0,19.3895,19.5283,19.3895,19.4952,153000.0
2009-09-02 12:00:00,29.51,29.57,29.49,29.56,76700.0,19.4952,19.5349,19.482,19.5283,76700.0
2009-09-02 12:30:00,29.56,29.56,29.49,29.52,108700.0,19.5283,19.5283,19.482,19.5019,108700.0
2009-09-02 13:00:00,29.52,29.53,29.47,29.47,109200.0,19.5019,19.5085,19.4688,19.4688,109200.0
2009-09-02 13:30:00,29.47,29.48,29.4,29.4,83500.0,19.4688,19.4754,19.4226,19.4226,83500.0
2009-09-02 14:00:00,29.41,29.44,29.35,29.4,137600.0,19.4292,19.449,19.3895,19.4226,137600.0
2009-09-02 14:30:00,29.4,29.45,29.39,29.4,144900.0,19.4226,19.4556,19.416,19.4226,144900.0
2009-09-02 15:00:00,29.4,29.45,29.34,29.41,246300.0,19.4226,19.4556,19.3829,19.4292,246300.0
2009-09-02 15:30:00,29.43,29.49,29.37,29.46,734900.0,19.4424,19.482,19.4028,19.4622,734900.0
2009-09-03 09:30:00,29.54,29.54,29.1,29.18,172500.0,19.7052,19.7052,19.4117,19.4651,172500.0
2009-09-03 10:00:00,29.19,29.23,28.97,29.04,199100.0,19.4718,19.4984,19.325,19.3717,199100.0
2009-09-03 10:30:00,29.03,29.21,29.03,29.15,108900.0,19.365,19.4851,19.365,19.4451,108900.0
2009-09-03 11:00:00,29.15,29.23,29.14,29.19,107600.0,19.4451,19.4984,19.4384,19.4718,107600.0
2009-09-03 11:30:00,29.2,29.41,29.19,29.4,131100.0,19.4784,19.6185,19.4718,19.6118,131100.0
2009-09-03 12:00:00,29.4,29.43,29.36,29.39,96100.0,19.6118,19.6319,19.5852,19.6052,96100.0
2009-09-03 12:30:00,29.39,29.42,29.37,29.4,58800.0,19.6052,19.6252,19.5918,19.6118,58800.0
2009-09-03 13:00:00,29.4,29.51,29.4,29.51,128200.0,19.6118,19.6852,19.6118,19.6852,128200.0
2009-09-03 13:30:00,29.5,29.51,29.4,29.43,117000.0,19.6785,19.6852,19.6118,19.6319,117000.0
2009-09-03 14:00:00,29.43,29.43,29.4,29.41,77600.0,19.6319,19.6319,19.6118,19.6185,77600.0
2009-09-03 14:30:00,29.41,29.5,29.4,29.46,105700.0,19.6185,19.6785,19.6118,19.6519,105700.0
2009-09-03 15:00:00,29.46,29.57,29.46,29.55,130400.0,19.6519,19.7252,19.6519,19.7119,130400.0
2009-09-03 15:30:00,29.57,29.79,29.55,29.74,454000.0,19.7252,19.872,19.7119,19.8386,454000.0
2009-09-04 09:30:00,29.67,29.9,29.57,29.58,108600.0,19.7919,19.9454,19.7252,19.7319,108600.0
2009-09-04 10:00:00,29.58,29.65,29.54,29.58,113100.0,19.7319,19.7786,19.7052,19.7319,113100.0
2009-09-04 10:30:00,29.57,29.62,29.56,29.57,64100.0,19.7252,19.7586,19.7186,19.7252,64100.0
2009-09-04 11:00:00,29.57,29.58,29.51,29.54,78700.0,19.7252,19.7319,19.6852,19.7052,78700.0
2009-09-04 11:30:00,29.54,29.61,29.52,29.61,60700.0,19.7052,19.7519,19.6919,19.7519,60700.0
2009-09-04 12:00:00,29.6,29.75,29.6,29.68,125700.0,19.7453,19.8453,19.7453,19.7986,125700.0
2009-09-04 12:30:00,29.68,29.69,29.61,29.62,58800.0,19.7986,19.8053,19.7519,19.7586,58800.0
2009-09-04 13:00:00,29.61,29.7,29.61,29.7,124400.0,19.7519,19.812,19.7519,19.812,124400.0
2009-09-04 13:30:00,29.69,29.7,29.6,29.6,74500.0,19.8053,19.812,19.7453,19.7453,74500.0
2009-09-04 14:00:00,29.61,29.69,29.58,29.69,85400.0,19.7519,19.8053,19.7319,19.8053,85400.0
2009-09-04 14:30:00,29.68,29.85,29.68,29.84,141400.0,19.7986,19.912,19.7986,19.9054,141400.0
2009-09-04 15:00:00,29.85,29.96,29.84,29.96,204100.0,19.912,19.9854,19.9054,19.9854,204100.0
2009-09-04 15:30:00,29.96,30.12,29.93,30.07,650600.0,19.9854,20.0921,19.9654,20.0588,650600.0
2009-09-08 09:30:00,29.36,30.2,29.3,30.0,260400.0,19.5852,20.1455,19.5451,20.0121,260400.0
2009-09-08 10:00:00,29.98,30.25,29.98,30.22,98700.0,19.9987,20.1788,19.9987,20.1588,98700.0
2009-09-08 10:30:00,30.23,30.24,30.15,30.19,91000.0,20.1655,20.1722,20.1121,20.1388,91000.0
2009-09-08 11:00:00,30.2,30.2,30.13,30.13,60100.0,20.1455,20.1455,20.0988,20.0988,60100.0
2009-09-08 11:30:00,30.14,30.16,30.01,30.05,63800.0,20.1055,20.1188,20.0188,20.0454,63800.0
2009-09-08 12:00:00,30.05,30.22,30.05,30.2,113100.0,20.0454,20.1588,20.0454,20.1455,113100.0
2009-09-08 12:30:00,30.2,30.24,30.19,30.23,83800.0,20.1455,20.1722,20.1388,20.1655,83800.0
2009-09-08 13:00:00,30.24,30.31,30.23,30.3,167800.0,20.1722,20.2189,20.1655,20.2122,167800.0
2009-09-08 13:30:00,30.29,30.39,30.29,30.37,153100.0,20.2055,20.2722,20.2055,20.2589,153100.0
2009-09-08 14:00:00,30.37,30.46,30.33,30.37,326800.0,20.2589,20.3189,20.2322,20.2589,326800.0
2009-09-08 14:30:00,30.37,30.43,30.25,30.26,247000.0,20.2589,20.2989,20.1788,20.1855,247000.0
2009-09-08 15:00:00,30.25,30.35,30.18,30.32,241300.0,20.1788,20.2456,20.1322,20.2255,241300.0
2009-09-08 15:30:00,30.32,30.33,30.23,30.28,438700.0,20.2255,20.2322,20.1655,20.1989,438700.0
2009-09-09 09:30:00,29.26,29.92,29.26,29.87,792000.0,19.5185,19.9587,19.5185,19.9254,792000.0
2009-09-09 10:00:00,29.88,30.1,29.87,29.88,379300.0,19.932,20.0788,19.9254,19.932,379300.0
2009-09-09 10:30:00,29.87,29.96,29.73,29.82,333700.0,19.9254,19.9854,19.832,19.892,333700.0
2009-09-09 11:00:00,29.82,29.93,29.75,29.93,187800.0,19.892,19.9654,19.8453,19.9654,187800.0
2009-09-09 11:30:00,29.93,29.96,29.86,29.9,125600.0,19.9654,19.9854,19.9187,19.9454,125600.0
2009-09-09 12:00:00,29.89,29.96,29.88,29.93,122100.0,19.9387,19.9854,19.932,19.9654,122100.0
2009-09-09 12:30:00,29.93,29.95,29.9,29.93,85200.0,19.9654,19.9787,19.9454,19.9654,85200.0
2009-09-09 13:00:00,29.92,30.04,29.91,29.99,104900.0,19.9587,20.0388,19.952,20.0054,104900.0
2009-09-09 13:30:00,30.0,30.05,29.99,30.0,88400.0,20.0121,20.0454,20.0054,20.0121,88400.0
2009-09-09 14:00:00,30.0,30.01,29.85,29.85,213500.0,20.0121,20.0188,19.912,19.912,213500.0
2009-09-09 14:30:00,29.86,29.92,29.83,29.89,201700.0,19.9187,19.9587,19.8987,19.9387,201700.0
2009-09-09 15:00:00,29.9,29.91,29.82,29.85,259400.0,19.9454,19.952,19.892,19.912,259400.0
2009-09-09 15:30:00,29.85,29.88,29.79,29.85,483400.0,19.912,19.932,19.872,19.912,483400.0
2009-09-10 09:30:00,29.94,29.95,29.63,29.87,256700.0,19.9721,19.9787,19.7653,19.9254,256700.0
2009-09-10 10:00:00,29.88,30.0,29.84,30.0,179500.0,19.932,20.0121,19.9054,20.0121,179500.0
2009-09-10 10:30:00,30.0,30.01,29.9,29.96,185400.0,20.0121,20.0188,19.9454,19.9854,185400.0
2009-09-10 11:00:00,29.95,30.0,29.89,29.9,77100.0,19.9787,20.0121,19.9387,19.9454,77100.0
2009-09-10 11:30:00,29.89,29.99,29.89,29.93,88100.0,19.9387,20.0054,19.9387,19.9654,88100.0
2009-09-10 12:00:00,29.93,29.94,29.9,29.91,65700.0,19.9654,19.9721,19.9454,19.952,65700.0
2009-09-10 12:30:00,29.91,29.92,29.85,29.9,72200.0,19.952,19.9587,19.912,19.9454,72200.0
2009-09-10 13:00:00,29.9,29.92,29.87,29.88,107800.0,19.9454,19.9587,19.9254,19.932,107800.0
2009-09-10 13:30:00,29.87,29.96,29.86,29.95,119600.0,19.9254,19.9854,19.9187,19.9787,119600.0
2009-09-10 14:00:00,29.95,29.98,29.9,29.9,97400.0,19.9787,19.9987,19.9454,19.9454,97400.0
2009-09-10 14:30:00,29.91,29.93,29.86,29.89,171500.0,19.952,19.9654,19.9187,19.9387,171500.0
2009-09-10 15:00:00,29.89,29.9,29.74,29.79,207300.0,19.9387,19.9454,19.8386,19.872,207300.0
2009-09-10 15:30:00,29.79,30.09,29.77,30.07,771400.0,19.872,20.0721,19.8587,20.0588,771400.0
2009-09-11 09:30:00,30.08,30.57,30.08,30.45,226500.0,20.0654,20.3923,20.0654,20.3123,226500.0
2009-09-11 10:00:00,30.46,30.5,30.26,30.3,146600.0,20.3189,20.3456,20.1855,20.2122,146600.0
2009-09-11 10:30:00,30.3,30.42,30.28,30.38,103900.0,20.2122,20.2923,20.1989,20.2656,103900.0
2009-09-11 11:00:00,30.39,30.56,30.37,30.48,166200.0,20.2722,20.3856,20.2589,20.3323,166200.0
2009-09-11 11:30:00,30.48,30.55,30.47,30.55,178400.0,20.3323,20.379,20.3256,20.379,178400.0
2009-09-11 12:00:00,30.54,30.59,30.51,30.58,170200.0,20.3723,20.4057,20.3523,20.399,170200.0
2009-09-11 12:30:00,30.58,30.59,30.54,30.58,102800.0,20.399,20.4057,20.3723,20.399,102800.0
2009-09-11 13:00:00,30.57,30.58,30.5,30.51,91800.0,20.3923,20.399,20.3456,20.3523,91800.0
2009-09-11 13:30:00,30.5,30.56,30.49,30.56,138700.0,20.3456,20.3856,20.3389,20.3856,138700.0
2009-09-11 14:00:00,30.56,30.58,30.54,30.54,114400.0,20.3856,20.399,20.3723,20.3723,114400.0
2009-09-11 14:30:00,30.54,30.55,30.46,30.46,160500.0,20.3723,20.379,20.3189,20.3189,160500.0
2009-09-11 15:00:00,30.46,30.47,30.43,30.44,141100.0,20.3189,20.3256,20.2989,20.3056,141100.0
2009-09-11 15:30:00,30.44,30.48,30.38,30.4,368000.0,20.3056,20.3323,20.2656,20.2789,368000.0
2009-09-14 09:30:00,29.58,30.14,29.58,30.12,290500.0,19.7319,20.1055,19.7319,20.0921,290500.0
2009-09-14 10:00:00,30.11,30.29,30.11,30.27,147600.0,20.0855,20.2055,20.0855,20.1922,147600.0
2009-09-14 10:30:00,30.27,30.35,30.17,30.2,235600.0,20.1922,20.2456,20.1255,20.1455,235600.0
2009-09-14 11:00:00,30.21,30.25,30.15,30.18,172700.0,20.1522,20.1788,20.1121,20.1322,172700.0
2009-09-14 11:30:00,30.18,30.19,30.09,30.12,100700.0,20.1322,20.1388,20.0721,20.0921,100700.0
2009-09-14 12:00:00,30.11,30.16,30.11,30.14,158800.0,20.0855,20.1188,20.0855,20.1055,158800.0
2009-09-14 12:30:00,30.13,30.14,30.08,30.1,129200.0,20.0988,20.1055,20.0654,20.0788,129200.0
2009-09-14 13:00:00,30.09,30.17,30.06,30.15,131100.0,20.0721,20.1255,20.0521,20.1121,131100.0
2009-09-14 13:30:00,30.16,30.41,30.15,30.41,146200.0,20.1188,20.2856,20.1121,20.2856,146200.0
2009-09-14 14:00:00,30.4,30.49,30.38,30.47,465800.0,20.2789,20.3389,20.2656,20.3256,465800.0
2009-09-14 14:30:00,30.47,30.51,30.39,30.51,431900.0,20.3256,20.3523,20.2722,20.3523,431900.0
2009-09-14 15:00:00,30.5,30.53,30.45,30.46,243100.0,20.3456,20.3656,20.3123,20.3189,243100.0
2009-09-14 15:30:00,30.46,30.67,30.45,30.63,616100.0,20.3189,20.459,20.3123,20.4323,616100.0
2009-09-15 09:30:00,30.66,30.8,30.5,30.54,238900.0,20.4523,20.5457,20.3456,20.3723,238900.0
2009-09-15 10:00:00,30.53,30.69,30.52,30.54,227700.0,20.3656,20.4724,20.359,20.3723,227700.0
2009-09-15 10:30:00,30.53,30.58,30.52,30.57,132600.0,20.3656,20.399,20.359,20.3923,132600.0
2009-09-15 11:00:00,30.58,30.59,30.39,30.39,212100.0,20.399,20.4057,20.2722,20.2722,212100.0
2009-09-15 11:30:00,30.39,30.45,30.36,30.39,400700.0,20.2722,20.3123,20.2522,20.2722,400700.0
2009-09-15 12:00:00,30.38,30.38,30.31,30.33,189000.0,20.2656,20.2656,20.2189,20.2322,189000.0
2009-09-15 12:30:00,30.33,30.33,30.24,30.25,117300.0,20.2322,20.2322,20.1722,20.1788,117300.0
2009-09-15 13:00:00,30.25,30.29,30.24,30.24,96200.0,20.1788,20.2055,20.1722,20.1722,96200.0
2009-09-15 13:30:00,30.24,30.25,30.15,30.17,178200.0,20.1722,20.1788,20.1121,20.1255,178200.0
2009-09-15 14:00:00,30.17,30.17,30.11,30.14,237700.0,20.1255,20.1255,20.0855,20.1055,237700.0
2009-09-15 14:30:00,30.13,30.17,30.11,30.17,232800.0,20.0988,20.1255,20.0855,20.1255,232800.0
2009-09-15 15:00:00,30.17,30.2,30.12,30.12,231600.0,20.1255,20.1455,20.0921,20.0921,231600.0
2009-09-15 15:30:00,30.13,30.13,30.07,30.08,420000.0,20.0988,20.0988,20.0588,20.0654,420000.0
2009-09-16 09:30:00,30.23,30.24,29.92,30.06,213200.0,20.1655,20.1722,19.9587,20.0521,213200.0
2009-09-16 10:00:00,30.05,30.14,29.94,30.02,129200.0,20.0454,20.1055,19.9721,20.0254,129200.0
2009-09-16 10:30:00,30.03,30.06,29.9,29.93,133100.0,20.0321,20.0521,19.9454,19.9654,133100.0
2009-09-16 11:00:00,29.93,29.94,29.91,29.92,135200.0,19.9654,19.9721,19.952,19.9587,135200.0
2009-09-16 11:30:00,29.91,30.11,29.91,30.08,130100.0,19.952,20.0855,19.952,20.0654,130100.0
2009-09-16 12:00:00,30.09,30.18,30.08,30.16,151800.0,20.0721,20.1322,20.0654,20.1188,151800.0
2009-09-16 12:30:00,30.16,30.27,30.15,30.23,128700.0,20.1188,20.1922,20.1121,20.1655,128700.0
2009-09-16 13:00:00,30.23,30.27,30.21,30.24,89000.0,20.1655,20.1922,20.1522,20.1722,89000.0
2009-09-16 13:30:00,30.24,30.26,30.1,30.13,141900.0,20.1722,20.1855,20.0788,20.0988,141900.0
2009-09-16 14:00:00,30.12,30.23,30.12,30.2,111500.0,20.0921,20.1655,20.0921,20.1455,111500.0
2009-09-16 14:30:00,30.2,30.23,30.13,30.14,220200.0,20.1455,20.1655,20.0988,20.1055,220200.0
2009-09-16 15:00:00,30.13,30.17,30.08,30.08,205000.0,20.0988,20.1255,20.0654,20.0654,205000.0
2009-09-16 15:30:00,30.08,30.22,30.03,30.14,483700.0,20.0654,20.1588,20.0321,20.1055,483700.0
2009-09-17 09:30:00,30.03,30.43,30.03,30.35,291000.0,20.0321,20.2989,20.0321,20.2456,291000.0
2009-09-17 10:00:00,30.35,30.37,30.09,30.15,282700.0,20.2456,20.2589,20.0721,20.1121,282700.0
2009-09-17 10:30:00,30.15,30.49,30.15,30.49,104600.0,20.1121,20.3389,20.1121,20.3389,104600.0
2009-09-17 11:00:00,30.49,30.54,30.42,30.49,103300.0,20.3389,20.3723,20.2923,20.3389,103300.0
2009-09-17 11:30:00,30.49,30.52,30.35,30.4,67100.0,20.3389,20.359,20.2456,20.2789,67100.0
2009-09-17 12:00:00,30.39,30.44,30.34,30.37,95200.0,20.2722,20.3056,20.2389,20.2589,95200.0
2009-09-17 12:30:00,30.38,30.4,30.28,30.32,69100.0,20.2656,20.2789,20.1989,20.2255,69100.0
2009-09-17 13:00:00,30.34,30.4,30.19,30.23,172700.0,20.2389,20.2789,20.1388,20.1655,172700.0
2009-09-17 13:30:00,30.24,30.31,30.21,30.25,242800.0,20.1722,20.2189,20.1522,20.1788,242800.0
2009-09-17 14:00:00,30.24,30.25,30.19,30.21,115700.0,20.1722,20.1788,20.1388,20.1522,115700.0
2009-09-17 14:30:00,30.22,30.24,30.06,30.07,124200.0,20.1588,20.1722,20.0521,20.0588,124200.0
2009-09-17 15:00:00,30.07,30.08,29.79,29.99,597100.0,20.0588,20.0654,19.872,20.0054,597100.0
2009-09-17 15:30:00,30.0,30.09,29.99,30.05,515200.0,20.0121,20.0721,20.0054,20.0454,515200.0
2009-09-18 09:30:00,30.09,30.33,29.85,30.01,770600.0,20.0721,20.2322,19.912,20.0188,770600.0
2009-09-18 10:00:00,30.01,30.11,30.0,30.07,108400.0,20.0188,20.0855,20.0121,20.0588,108400.0
2009-09-18 10:30:00,30.06,30.24,30.03,30.21,190300.0,20.0521,20.1722,20.0321,20.1522,190300.0
2009-09-18 11:00:00,30.21,30.27,30.21,30.26,107800.0,20.1522,20.1922,20.1522,20.1855,107800.0
2009-09-18 11:30:00,30.26,30.35,30.25,30.34,189800.0,20.1855,20.2456,20.1788,20.2389,189800.0
2009-09-18 12:00:00,30.34,30.46,30.34,30.45,217000.0,20.2389,20.3189,20.2389,20.3123,217000.0
2009-09-18 12:30:00,30.45,30.61,30.43,30.61,221300.0,20.3123,20.419,20.2989,20.419,221300.0
2009-09-18 13:00:00,30.6,30.74,30.53,30.74,243200.0,20.4123,20.5057,20.3656,20.5057,243200.0
2009-09-18 13:30:00,30.74,30.74,30.65,30.72,117300.0,20.5057,20.5057,20.4457,20.4924,117300.0
2009-09-18 14:00:00,30.71,30.72,30.66,30.71,166200.0,20.4857,20.4924,20.4523,20.4857,166200.0
2009-09-18 14:30:00,30.71,30.77,30.68,30.72,222400.0,20.4857,20.5257,20.4657,20.4924,222400.0
2009-09-18 15:00:00,30.71,30.74,30.68,30.74,196300.0,20.4857,20.5057,20.4657,20.5057,196300.0
2009-09-18 15:30:00,30.74,30.8,30.71,30.74,567900.0,20.5057,20.5457,20.4857,20.5057,567900.0
2009-09-21 09:30:00,30.62,30.62,30.1,30.19,182700.0,20.4257,20.4257,20.0788,20.1388,182700.0
2009-09-21 10:00:00,30.19,30.27,30.08,30.21,148700.0,20.1388,20.1922,20.0654,20.1522,148700.0
2009-09-21 10:30:00,30.19,30.21,30.06,30.19,135400.0,20.1388,20.1522,20.0521,20.1388,135400.0
2009-09-21 11:00:00,30.19,30.27,30.19,30.24,83900.0,20.1388,20.1922,20.1388,20.1722,83900.0
2009-09-21 11:30:00,30.24,30.36,30.22,30.34,73100.0,20.1722,20.2522,20.1588,20.2389,73100.0
2009-09-21 12:00:00,30.34,30.34,30.23,30.28,69000.0,20.2389,20.2389,20.1655,20.1989,69000.0
2009-09-21 12:30:00,30.28,30.28,30.19,30.24,92500.0,20.1989,20.1989,20.1388,20.1722,92500.0
2009-09-21 13:00:00,30.24,30.24,30.17,30.2,151200.0,20.1722,20.1722,20.1255,20.1455,151200.0
2009-09-21 13:30:00,30.2,30.23,30.18,30.18,104100.0,20.1455,20.1655,20.1322,20.1322,104100.0
2009-09-21 14:00:00,30.18,30.18,30.07,30.07,138800.0,20.1322,20.1322,20.0588,20.0588,138800.0
2009-09-21 14:30:00,30.07,30.07,29.85,29.86,252100.0,20.0588,20.0588,19.912,19.9187,252100.0
2009-09-21 15:00:00,29.86,30.02,29.85,30.01,358800.0,19.9187,20.0254,19.912,20.0188,358800.0
2009-09-21 15:30:00,30.01,30.04,29.87,29.97,569700.0,20.0188,20.0388,19.9254,19.9921,569700.0
2009-09-22 09:30:00,30.05,30.18,29.9,29.98,213300.0,20.0454,20.1322,19.9454,19.9987,213300.0
2009-09-22 10:00:00,29.98,29.98,29.91,29.92,156900.0,19.9987,19.9987,19.952,19.9587,156900.0
2009-09-22 10:30:00,29.92,29.98,29.87,29.94,140700.0,19.9587,19.9987,19.9254,19.9721,140700.0
2009-09-22 11:00:00,29.94,29.98,29.9,29.94,207600.0,19.9721,19.9987,19.9454,19.9721,207600.0
2009-09-22 11:30:00,29.94,29.94,29.88,29.91,74700.0,19.9721,19.9721,19.932,19.952,74700.0
2009-09-22 12:00:00,29.91,29.96,29.89,29.92,89000.0,19.952,19.9854,19.9387,19.9587,89000.0
2009-09-22 12:30:00,29.92,29.93,29.84,29.86,157700.0,19.9587,19.9654,19.9054,19.9187,157700.0
2009-09-22 13:00:00,29.86,29.86,29.73,29.78,169500.0,19.9187,19.9187,19.832,19.8653,169500.0
2009-09-22 13:30:00,29.77,29.94,29.77,29.94,156300.0,19.8587,19.9721,19.8587,19.9721,156300.0
2009-09-22 14:00:00,29.94,29.99,29.91,29.95,181900.0,19.9721,20.0054,19.952,19.9787,181900.0
2009-09-22 14:30:00,29.95,29.97,29.93,29.95,124000.0,19.9787,19.9921,19.9654,19.9787,124000.0
2009-09-22 15:00:00,29.95,29.97,29.92,29.93,189400.0,19.9787,19.9921,19.9587,19.9654,189400.0
2009-09-22 15:30:00,29.94,29.94,29.84,29.85,537800.0,19.9721,19.9721,19.9054,19.912,537800.0
2009-09-23 09:30:00,29.99,29.99,29.38,29.49,426600.0,20.0054,20.0054,19.5985,19.6719,426600.0
2009-09-23 10:00:00,29.5,29.68,29.45,29.61,190000.0,19.6785,19.7986,19.6452,19.7519,190000.0
2009-09-23 10:30:00,29.6,29.61,29.5,29.55,138300.0,19.7453,19.7519,19.6785,19.7119,138300.0
2009-09-23 11:00:00,29.55,29.6,29.54,29.57,183700.0,19.7119,19.7453,19.7052,19.7252,183700.0
2009-09-23 11:30:00,29.56,29.57,29.5,29.55,157500.0,19.7186,19.7252,19.6785,19.7119,157500.0
2009-09-23 12:00:00,29.55,29.6,29.54,29.56,82200.0,19.7119,19.7453,19.7052,19.7186,82200.0
2009-09-23 12:30:00,29.55,29.63,29.55,29.6,118000.0,19.7119,19.7653,19.7119,19.7453,118000.0
2009-09-23 13:00:00,29.6,29.73,29.59,29.7,125500.0,19.7453,19.832,19.7386,19.812,125500.0
2009-09-23 13:30:00,29.69,29.74,29.67,29.74,122300.0,19.8053,19.8386,19.7919,19.8386,122300.0
2009-09-23 14:00:00,29.74,29.97,29.7,29.91,156400.0,19.8386,19.9921,19.812,19.952,156400.0
2009-09-23 14:30:00,29.91,29.99,29.8,29.81,142100.0,19.952,20.0054,19.8787,19.8853,142100.0
2009-09-23 15:00:00,29.82,29.97,29.82,29.97,286500.0,19.892,19.9921,19.892,19.9921,286500.0
2009-09-23 15:30:00,29.97,30.02,29.79,29.84,568200.0,19.9921,20.0254,19.872,19.9054,568200.0
2009-09-24 09:30:00,29.82,29.92,29.74,29.87,223500.0,19.892,19.9587,19.8386,19.9254,223500.0
2009-09-24 10:00:00,29.85,29.86,29.53,29.6,191200.0,19.912,19.9187,19.6986,19.7453,191200.0
2009-09-24 10:30:00,29.58,29.62,29.48,29.61,159300.0,19.7319,19.7586,19.6652,19.7519,159300.0
2009-09-24 11:00:00,29.6,29.63,29.51,29.53,156600.0,19.7453,19.7653,19.6852,19.6986,156600.0
2009-09-24 11:30:00,29.51,29.55,29.45,29.49,112200.0,19.6852,19.7119,19.6452,19.6719,112200.0
2009-09-24 12:00:00,29.5,29.59,29.49,29.52,84500.0,19.6785,19.7386,19.6719,19.6919,84500.0
2009-09-24 12:30:00,29.53,29.6,29.49,29.5,120000.0,19.6986,19.7453,19.6719,19.6785,120000.0
2009-09-24 13:00:00,29.51,29.63,29.5,29.56,127700.0,19.6852,19.7653,19.6785,19.7186,127700.0
2009-09-24 13:30:00,29.56,29.57,29.51,29.55,54800.0,19.7186,19.7252,19.6852,19.7119,54800.0
2009-09-24 14:00:00,29.55,29.58,29.51,29.55,114100.0,19.7119,19.7319,19.6852,19.7119,114100.0
2009-09-24 14:30:00,29.54,29.62,29.54,29.6,147100.0,19.7052,19.7586,19.7052,19.7453,147100.0
2009-09-24 15:00:00,29.61,29.67,29.57,29.59,140600.0,19.7519,19.7919,19.7252,19.7386,140600.0
2009-09-24 15:30:00,29.6,29.6,29.54,29.54,404300.0,19.7453,19.7453,19.7052,19.7052,404300.0
2009-09-25 09:30:00,29.65,29.65,29.22,29.24,194200.0,19.7786,19.7786,19.4918,19.5051,194200.0
2009-09-25 10:00:00,29.23,29.32,29.19,29.23,174200.0,19.4984,19.5585,19.4718,19.4984,174200.0
2009-09-25 10:30:00,29.22,29.24,29.04,29.22,229700.0,19.4918,19.5051,19.3717,19.4918,229700.0
2009-09-25 11:00:00,29.23,29.24,29.09,29.14,106200.0,19.4984,19.5051,19.405,19.4384,106200.0
2009-09-25 11:30:00,29.14,29.18,29.1,29.16,87500.0,19.4384,19.4651,19.4117,19.4517,87500.0
2009-09-25 12:00:00,29.16,29.23,29.05,29.05,95100.0,19.4517,19.4984,19.3784,19.3784,95100.0
2009-09-25 12:30:00,29.06,29.08,29.01,29.01,74800.0,19.385,19.3984,19.3517,19.3517,74800.0
2009-09-25 13:00:00,29.01,29.14,29.0,29.12,82000.0,19.3517,19.4384,19.345,19.4251,82000.0
2009-09-25 13:30:00,29.12,29.16,29.09,29.16,86000.0,19.4251,19.4517,19.405,19.4517,86000.0
2009-09-25 14:00:00,29.17,29.18,29.13,29.16,125300.0,19.4584,19.4651,19.4317,19.4517,125300.0
2009-09-25 14:30:00,29.16,29.17,29.1,29.13,108100.0,19.4517,19.4584,19.4117,19.4317,108100.0
2009-09-25 15:00:00,29.13,29.13,29.0,29.02,169000.0,19.4317,19.4317,19.345,19.3584,169000.0
2009-09-25 15:30:00,29.02,29.07,28.92,29.0,395100.0,19.3584,19.3917,19.2916,19.345,395100.0
2009-09-28 09:30:00,29.43,29.73,29.22,29.72,221600.0,19.6319,19.832,19.4918,19.8253,221600.0
2009-09-28 10:00:00,29.73,29.86,29.65,29.69,140700.0,19.832,19.9187,19.7786,19.8053,140700.0
2009-09-28 10:30:00,29.68,29.8,29.64,29.69,130200.0,19.7986,19.8787,19.7719,19.8053,130200.0
2009-09-28 11:00:00,29.69,29.75,29.64,29.74,97600.0,19.8053,19.8453,19.7719,19.8386,97600.0
2009-09-28 11:30:00,29.75,29.8,29.7,29.74,67500.0,19.8453,19.8787,19.812,19.8386,67500.0
2009-09-28 12:00:00,29.74,29.81,29.73,29.8,76200.0,19.8386,19.8853,19.832,19.8787,76200.0
2009-09-28 12:30:00,29.79,29.82,29.74,29.75,51100.0,19.872,19.892,19.8386,19.8453,51100.0
2009-09-28 13:00:00,29.76,29.82,29.76,29.79,47200.0,19.852,19.892,19.852,19.872,47200.0
2009-09-28 13:30:00,29.79,29.83,29.75,29.82,92600.0,19.872,19.8987,19.8453,19.892,92600.0
2009-09-28 14:00:00,29.82,29.86,29.8,29.83,74400.0,19.892,19.9187,19.8787,19.8987,74400.0
2009-09-28 14:30:00,29.83,29.84,29.79,29.83,90100.0,19.8987,19.9054,19.872,19.8987,90100.0
2009-09-28 15:00:00,29.83,29.92,29.8,29.92,121300.0,19.8987,19.9587,19.8787,19.9587,121300.0
2009-09-28 15:30:00,29.92,29.95,29.91,29.93,351900.0,19.9587,19.9787,19.952,19.9654,351900.0
2009-09-29 09:30:00,29.93,30.13,29.93,30.11,154100.0,19.9654,20.0988,19.9654,20.0855,154100.0
2009-09-29 10:00:00,30.09,30.12,29.82,29.99,148300.0,20.0721,20.0921,19.892,20.0054,148300.0
2009-09-29 10:30:00,29.99,30.04,29.85,29.87,60700.0,20.0054,20.0388,19.912,19.9254,60700.0
2009-09-29 11:00:00,29.87,29.88,29.77,29.81,149700.0,19.9254,19.932,19.8587,19.8853,149700.0
2009-09-29 11:30:00,29.81,29.84,29.71,29.84,92600.0,19.8853,19.9054,19.8186,19.9054,92600.0
2009-09-29 12:00:00,29.84,29.97,29.81,29.95,68400.0,19.9054,19.9921,19.8853,19.9787,68400.0
2009-09-29 12:30:00,29.94,30.07,29.92,30.03,124300.0,19.9721,20.0588,19.9587,20.0321,124300.0
2009-09-29 13:00:00,30.03,30.07,30.0,30.0,84500.0,20.0321,20.0588,20.0121,20.0121,84500.0
2009-09-29 13:30:00,30.01,30.05,29.99,30.05,84200.0,20.0188,20.0454,20.0054,20.0454,84200.0
2009-09-29 14:00:00,30.05,30.05,29.99,30.01,91000.0,20.0454,20.0454,20.0054,20.0188,91000.0
2009-09-29 14:30:00,30.0,30.08,29.98,30.07,102900.0,20.0121,20.0654,19.9987,20.0588,102900.0
2009-09-29 15:00:00,30.07,30.09,30.01,30.01,214800.0,20.0588,20.0721,20.0188,20.0188,214800.0
2009-09-29 15:30:00,30.01,30.06,29.98,30.03,477200.0,20.0188,20.0521,19.9987,20.0321,477200.0
2009-09-30 09:30:00,30.05,30.08,29.63,29.67,275900.0,20.0454,20.0654,19.7653,19.7919,275900.0
2009-09-30 10:00:00,29.67,29.79,29.65,29.69,151000.0,19.7919,19.872,19.7786,19.8053,151000.0
2009-09-30 10:30:00,29.69,29.76,29.66,29.74,106400.0,19.8053,19.852,19.7853,19.8386,106400.0
2009-09-30 11:00:00,29.74,29.84,29.71,29.83,224200.0,19.8386,19.9054,19.8186,19.8987,224200.0
2009-09-30 11:30:00,29.83,29.83,29.64,29.71,94300.0,19.8987,19.8987,19.7719,19.8186,94300.0
2009-09-30 12:00:00,29.71,29.73,29.62,29.71,152700.0,19.8186,19.832,19.7586,19.8186,152700.0
2009-09-30 12:30:00,29.71,29.89,29.71,29.85,329400.0,19.8186,19.9387,19.8186,19.912,329400.0
2009-09-30 13:00:00,29.86,29.92,29.84,29.87,234900.0,19.9187,19.9587,19.9054,19.9254,234900.0
2009-09-30 13:30:00,29.86,29.89,29.72,29.75,125000.0,19.9187,19.9387,19.8253,19.8453,125000.0
2009-09-30 14:00:00,29.76,29.86,29.72,29.85,68300.0,19.852,19.9187,19.8253,19.912,68300.0
2009-09-30 14:30:00,29.85,29.91,29.79,29.88,113300.0,19.912,19.952,19.872,19.932,113300.0
2009-09-30 15:00:00,29.88,29.89,29.66,29.67,304200.0,19.932,19.9387,19.7853,19.7919,304200.0
2009-09-30 15:30:00,29.67,29.91,29.65,29.77,462900.0,19.7919,19.952,19.7786,19.8587,462900.0
2009-10-01 09:30:00,29.56,29.66,29.29,29.47,193600.0,19.7186,19.7853,19.5385,19.6585,193600.0
2009-10-01 10:00:00,29.48,29.51,29.21,29.23,234900.0,19.6652,19.6852,19.4851,19.4984,234900.0
2009-10-01 10:30:00,29.23,29.39,29.21,29.31,153600.0,19.4984,19.6052,19.4851,19.5518,153600.0
2009-10-01 11:00:00,29.31,29.31,29.2,29.21,169900.0,19.5518,19.5518,19.4784,19.4851,169900.0
2009-10-01 11:30:00,29.21,29.28,29.16,29.25,164800.0,19.4851,19.5318,19.4517,19.5118,164800.0
2009-10-01 12:00:00,29.25,29.37,29.24,29.28,87000.0,19.5118,19.5918,19.5051,19.5318,87000.0
2009-10-01 12:30:00,29.29,29.29,29.23,29.28,68600.0,19.5385,19.5385,19.4984,19.5318,68600.0
2009-10-01 13:00:00,29.28,29.31,29.17,29.23,57500.0,19.5318,19.5518,19.4584,19.4984,57500.0
2009-10-01 13:30:00,29.24,29.35,29.24,29.26,89800.0,19.5051,19.5785,19.5051,19.5185,89800.0
2009-10-01 14:00:00,29.27,29.31,29.23,29.29,82300.0,19.5251,19.5518,19.4984,19.5385,82300.0
2009-10-01 14:30:00,29.29,29.31,29.22,29.29,101200.0,19.5385,19.5518,19.4918,19.5385,101200.0
2009-10-01 15:00:00,29.28,29.29,29.15,29.16,203000.0,19.5318,19.5385,19.4451,19.4517,203000.0
2009-10-01 15:30:00,29.16,29.18,28.98,28.98,528700.0,19.4517,19.4651,19.3317,19.3317,528700.0
2009-10-02 09:30:00,28.85,29.22,28.85,29.08,298800.0,19.245,19.4918,19.245,19.3984,298800.0
2009-10-02 10:00:00,29.11,29.25,29.05,29.2,204800.0,19.4184,19.5118,19.3784,19.4784,204800.0
2009-10-02 10:30:00,29.19,29.23,29.11,29.15,203200.0,19.4718,19.4984,19.4184,19.4451,203200.0
2009-10-02 11:00:00,29.16,29.19,29.04,29.16,161600.0,19.4517,19.4718,19.3717,19.4517,161600.0
2009-10-02 11:30:00,29.16,29.25,29.04,29.09,176900.0,19.4517,19.5118,19.3717,19.405,176900.0
2009-10-02 12:00:00,29.1,29.19,29.1,29.18,102200.0,19.4117,19.4718,19.4117,19.4651,102200.0
2009-10-02 12:30:00,29.18,29.2,29.1,29.2,97200.0,19.4651,19.4784,19.4117,19.4784,97200.0
2009-10-02 13:00:00,29.2,29.22,29.13,29.13,127000.0,19.4784,19.4918,19.4317,19.4317,127000.0
2009-10-02 13:30:00,29.14,29.14,28.99,28.99,141300.0,19.4384,19.4384,19.3383,19.3383,141300.0
2009-10-02 14:00:00,28.99,29.14,28.95,29.14,114100.0,19.3383,19.4384,19.3117,19.4384,114100.0
2009-10-02 14:30:00,29.14,29.14,29.07,29.12,115900.0,19.4384,19.4384,19.3917,19.4251,115900.0
2009-10-02 15:00:00,29.12,29.16,29.1,29.15,151200.0,19.4251,19.4517,19.4117,19.4451,151200.0
2009-10-02 15:30:00,29.15,29.2,29.06,29.13,329200.0,19.4451,19.4784,19.385,19.4317,329200.0
2009-10-05 09:30:00,29.28,29.28,28.78,28.96,177500.0,19.5318,19.5318,19.1983,19.3183,177500.0
2009-10-05 10:00:00,28.96,29.03,28.64,28.77,249600.0,19.3183,19.365,19.1049,19.1916,249600.0
2009-10-05 10:30:00,28.77,28.87,28.74,28.85,158600.0,19.1916,19.2583,19.1716,19.245,158600.0
2009-10-05 11:00:00,28.85,28.86,28.73,28.76,94600.0,19.245,19.2516,19.1649,19.1849,94600.0
2009-10-05 11:30:00,28.76,28.84,28.74,28.82,111200.0,19.1849,19.2383,19.1716,19.2249,111200.0
2009-10-05 12:00:00,28.84,28.86,28.81,28.83,61400.0,19.2383,19.2516,19.2183,19.2316,61400.0
2009-10-05 12:30:00,28.82,28.88,28.8,28.88,108200.0,19.2249,19.265,19.2116,19.265,108200.0
2009-10-05 13:00:00,28.88,28.92,28.86,28.91,60900.0,19.265,19.2916,19.2516,19.285,60900.0
2009-10-05 13:30:00,28.91,28.92,28.82,28.82,96500.0,19.285,19.2916,19.2249,19.2249,96500.0
2009-10-05 14:00:00,28.82,28.83,28.75,28.82,109600.0,19.2249,19.2316,19.1782,19.2249,109600.0
2009-10-05 14:30:00,28.82,28.97,28.82,28.89,130300.0,19.2249,19.325,19.2249,19.2716,130300.0
2009-10-05 15:00:00,28.89,28.93,28.85,28.92,158200.0,19.2716,19.2983,19.245,19.2916,158200.0
2009-10-05 15:30:00,28.93,28.93,28.87,28.92,251700.0,19.2983,19.2983,19.2583,19.2916,251700.0
2009-10-06 09:30:00,29.11,29.11,28.8,29.07,177800.0,19.4184,19.4184,19.2116,19.3917,177800.0
2009-10-06 10:00:00,29.07,29.09,29.02,29.05,127400.0,19.3917,19.405,19.3584,19.3784,127400.0
2009-10-06 10:30:00,29.04,29.15,29.03,29.09,172800.0,19.3717,19.4451,19.365,19.405,172800.0
2009-10-06 11:00:00,29.1,29.17,29.03,29.04,164800.0,19.4117,19.4584,19.365,19.3717,164800.0
2009-10-06 11:30:00,29.04,29.07,29.02,29.05,86900.0,19.3717,19.3917,19.3584,19.3784,86900.0
2009-10-06 12:00:00,29.05,29.05,29.01,29.03,155400.0,19.3784,19.3784,19.3517,19.365,155400.0
2009-10-06 12:30:00,29.04,29.07,29.01,29.01,124100.0,19.3717,19.3917,19.3517,19.3517,124100.0
2009-10-06 13:00:00,29.01,29.1,28.99,29.0,201600.0,19.3517,19.4117,19.3383,19.345,201600.0
2009-10-06 13:30:00,29.0,29.0,28.93,28.95,136400.0,19.345,19.345,19.2983,19.3117,136400.0
2009-10-06 14:00:00,28.95,28.97,28.84,28.87,121700.0,19.3117,19.325,19.2383,19.2583,121700.0
2009-10-06 14:30:00,28.87,28.9,28.85,28.86,191800.0,19.2583,19.2783,19.245,19.2516,191800.0
2009-10-06 15:00:00,28.86,28.88,28.81,28.82,336700.0,19.2516,19.265,19.2183,19.2249,336700.0
2009-10-06 15:30:00,28.82,28.85,28.76,28.79,486900.0,19.2249,19.245,19.1849,19.2049,486900.0
2009-10-07 09:30:00,28.63,28.89,28.51,28.53,232100.0,19.0982,19.2716,19.0181,19.0315,232100.0
2009-10-07 10:00:00,28.54,28.56,28.46,28.55,273000.0,19.0382,19.0515,18.9848,19.0448,273000.0
2009-10-07 10:30:00,28.55,28.56,28.5,28.54,146400.0,19.0448,19.0515,19.0115,19.0382,146400.0
2009-10-07 11:00:00,28.53,28.59,28.48,28.5,337200.0,19.0315,19.0715,18.9981,19.0115,337200.0
2009-10-07 11:30:00,28.5,28.51,28.46,28.46,131500.0,19.0115,19.0181,18.9848,18.9848,131500.0
2009-10-07 12:00:00,28.45,28.5,28.43,28.49,67500.0,18.9781,19.0115,18.9648,19.0048,67500.0
2009-10-07 12:30:00,28.49,28.5,28.48,28.5,75800.0,19.0048,19.0115,18.9981,19.0115,75800.0
2009-10-07 13:00:00,28.5,28.5,28.48,28.49,78400.0,19.0115,19.0115,18.9981,19.0048,78400.0
2009-10-07 13:30:00,28.49,28.55,28.47,28.49,142400.0,19.0048,19.0448,18.9915,19.0048,142400.0
2009-10-07 14:00:00,28.49,28.5,28.43,28.44,152000.0,19.0048,19.0115,18.9648,18.9715,152000.0
2009-10-07 14:30:00,28.45,28.45,28.38,28.39,191600.0,18.9781,18.9781,18.9314,18.9381,191600.0
2009-10-07 15:00:00,28.39,28.43,28.37,28.39,208700.0,18.9381,18.9648,18.9248,18.9381,208700.0
2009-10-07 15:30:00,28.39,28.41,28.28,28.38,721800.0,18.9381,18.9514,18.8647,18.9314,721800.0
2009-10-08 09:30:00,28.62,28.8,28.51,28.64,204300.0,19.0915,19.2116,19.0181,19.1049,204300.0
2009-10-08 10:00:00,28.64,28.74,28.58,28.71,140200.0,19.1049,19.1716,19.0648,19.1516,140200.0
2009-10-08 10:30:00,28.71,28.74,28.61,28.63,112600.0,19.1516,19.1716,19.0849,19.0982,112600.0
2009-10-08 11:00:00,28.62,28.81,28.6,28.76,140500.0,19.0915,19.2183,19.0782,19.1849,140500.0
2009-10-08 11:30:00,28.76,28.79,28.67,28.67,89400.0,19.1849,19.2049,19.1249,19.1249,89400.0
2009-10-08 12:00:00,28.68,28.69,28.59,28.6,141600.0,19.1316,19.1382,19.0715,19.0782,141600.0
2009-10-08 12:30:00,28.6,28.68,28.6,28.64,140100.0,19.0782,19.1316,19.0782,19.1049,140100.0
2009-10-08 13:00:00,28.64,28.65,28.63,28.63,96600.0,19.1049,19.1115,19.0982,19.0982,96600.0
2009-10-08 13:30:00,28.64,28.65,28.6,28.62,97700.0,19.1049,19.1115,19.0782,19.0915,97700.0
2009-10-08 14:00:00,28.62,28.63,28.6,28.62,78800.0,19.0915,19.0982,19.0782,19.0915,78800.0
2009-10-08 14:30:00,28.62,28.7,28.61,28.62,251100.0,19.0915,19.1449,19.0849,19.0915,251100.0
2009-10-08 15:00:00,28.61,28.65,28.56,28.65,173100.0,19.0849,19.1115,19.0515,19.1115,173100.0
2009-10-08 15:30:00,28.65,28.71,28.62,28.65,324500.0,19.1115,19.1516,19.0915,19.1115,324500.0
2009-10-09 09:30:00,28.65,28.82,28.6,28.71,197000.0,19.1115,19.2249,19.0782,19.1516,197000.0
2009-10-09 10:00:00,28.7,28.72,28.65,28.71,108600.0,19.1449,19.1582,19.1115,19.1516,108600.0
2009-10-09 10:30:00,28.71,28.79,28.67,28.77,162800.0,19.1516,19.2049,19.1249,19.1916,162800.0
2009-10-09 11:00:00,28.77,28.8,28.7,28.77,168900.0,19.1916,19.2116,19.1449,19.1916,168900.0
2009-10-09 11:30:00,28.77,28.79,28.75,28.78,57200.0,19.1916,19.2049,19.1782,19.1983,57200.0
2009-10-09 12:00:00,28.78,28.78,28.7,28.71,126200.0,19.1983,19.1983,19.1449,19.1516,126200.0
2009-10-09 12:30:00,28.72,28.72,28.63,28.64,127700.0,19.1582,19.1582,19.0982,19.1049,127700.0
2009-10-09 13:00:00,28.64,28.67,28.62,28.63,59300.0,19.1049,19.1249,19.0915,19.0982,59300.0
2009-10-09 13:30:00,28.62,28.71,28.62,28.69,83600.0,19.0915,19.1516,19.0915,19.1382,83600.0
2009-10-09 14:00:00,28.7,28.7,28.66,28.66,78400.0,19.1449,19.1449,19.1182,19.1182,78400.0
2009-10-09 14:30:00,28.67,28.68,28.62,28.67,106100.0,19.1249,19.1316,19.0915,19.1249,106100.0
2009-10-09 15:00:00,28.67,28.67,28.6,28.6,191000.0,19.1249,19.1249,19.0782,19.0782,191000.0
2009-10-09 15:30:00,28.61,28.68,28.6,28.65,412300.0,19.0849,19.1316,19.0782,19.1115,412300.0
2009-10-12 09:30:00,28.74,28.96,28.7,28.73,187100.0,19.1716,19.3183,19.1449,19.1649,187100.0
2009-10-12 10:00:00,28.72,28.82,28.71,28.74,121000.0,19.1582,19.2249,19.1516,19.1716,121000.0
2009-10-12 10:30:00,28.75,28.8,28.73,28.73,96500.0,19.1782,19.2116,19.1649,19.1649,96500.0
2009-10-12 11:00:00,28.73,28.74,28.67,28.7,89600.0,19.1649,19.1716,19.1249,19.1449,89600.0
2009-10-12 11:30:00,28.7,28.73,28.65,28.7,134600.0,19.1449,19.1649,19.1115,19.1449,134600.0
2009-10-12 12:00:00,28.7,28.79,28.69,28.76,165500.0,19.1449,19.2049,19.1382,19.1849,165500.0
2009-10-12 12:30:00,28.76,28.82,28.75,28.81,104100.0,19.1849,19.2249,19.1782,19.2183,104100.0
2009-10-12 13:00:00,28.82,28.85,28.79,28.85,85100.0,19.2249,19.245,19.2049,19.245,85100.0
2009-10-12 13:30:00,28.84,28.85,28.75,28.79,108500.0,19.2383,19.245,19.1782,19.2049,108500.0
2009-10-12 14:00:00,28.8,28.8,28.67,28.69,166700.0,19.2116,19.2116,19.1249,19.1382,166700.0
2009-10-12 14:30:00,28.69,28.76,28.68,28.74,145000.0,19.1382,19.1849,19.1316,19.1716,145000.0
2009-10-12 15:00:00,28.75,28.79,28.71,28.75,124800.0,19.1782,19.2049,19.1516,19.1782,124800.0
2009-10-12 15:30:00,28.74,28.76,28.68,28.75,213700.0,19.1716,19.1849,19.1316,19.1782,213700.0
2009-10-13 09:30:00,28.75,28.87,28.7,28.83,216400.0,19.1782,19.2583,19.1449,19.2316,216400.0
2009-10-13 10:00:00,28.82,28.92,28.8,28.91,125600.0,19.2249,19.2916,19.2116,19.285,125600.0
2009-10-13 10:30:00,28.91,28.92,28.84,28.89,114000.0,19.285,19.2916,19.2383,19.2716,114000.0
2009-10-13 11:00:00,28.89,28.95,28.89,28.94,104700.0,19.2716,19.3117,19.2716,19.305,104700.0
2009-10-13 11:30:00,28.94,29.05,28.93,29.01,130100.0,19.305,19.3784,19.2983,19.3517,130100.0
2009-10-13 12:00:00,29.01,29.01,28.9,29.0,98600.0,19.3517,19.3517,19.2783,19.345,98600.0
2009-10-13 12:30:00,29.0,29.01,28.98,29.01,81900.0,19.345,19.3517,19.3317,19.3517,81900.0
2009-10-13 13:00:00,29.01,29.01,28.97,29.0,64700.0,19.3517,19.3517,19.325,19.345,64700.0
2009-10-13 13:30:00,29.01,29.05,28.93,29.03,140300.0,19.3517,19.3784,19.2983,19.365,140300.0
2009-10-13 14:00:00,29.05,29.05,28.95,28.98,160100.0,19.3784,19.3784,19.3117,19.3317,160100.0
2009-10-13 14:30:00,28.99,29.03,28.99,29.0,174600.0,19.3383,19.365,19.3383,19.345,174600.0
2009-10-13 15:00:00,29.0,29.05,28.99,29.02,220000.0,19.345,19.3784,19.3383,19.3584,220000.0
2009-10-13 15:30:00,29.02,29.02,28.95,29.0,511500.0,19.3584,19.3584,19.3117,19.345,511500.0
2009-10-14 09:30:00,29.2,29.28,29.05,29.26,295000.0,19.4784,19.5318,19.3784,19.5185,295000.0
2009-10-14 10:00:00,29.28,29.35,29.23,29.32,237900.0,19.5318,19.5785,19.4984,19.5585,237900.0
2009-10-14 10:30:00,29.32,29.44,29.31,29.42,114400.0,19.5585,19.6385,19.5518,19.6252,114400.0
2009-10-14 11:00:00,29.42,29.57,29.41,29.56,190000.0,19.6252,19.7252,19.6185,19.7186,190000.0
2009-10-14 11:30:00,29.55,29.57,29.53,29.53,128300.0,19.7119,19.7252,19.6986,19.6986,128300.0
2009-10-14 12:00:00,29.53,29.64,29.51,29.63,171100.0,19.6986,19.7719,19.6852,19.7653,171100.0
2009-10-14 12:30:00,29.62,29.68,29.54,29.67,168400.0,19.7586,19.7986,19.7052,19.7919,168400.0
2009-10-14 13:00:00,29.67,29.74,29.66,29.69,162700.0,19.7919,19.8386,19.7853,19.8053,162700.0
2009-10-14 13:30:00,29.69,29.77,29.69,29.72,183500.0,19.8053,19.8587,19.8053,19.8253,183500.0
2009-10-14 14:00:00,29.72,29.75,29.49,29.49,329000.0,19.8253,19.8453,19.6719,19.6719,329000.0
2009-10-14 14:30:00,29.49,29.72,29.49,29.7,215400.0,19.6719,19.8253,19.6719,19.812,215400.0
2009-10-14 15:00:00,29.7,30.0,29.69,30.0,374600.0,19.812,20.0121,19.8053,20.0121,374600.0
2009-10-14 15:30:00,29.99,29.99,29.87,29.94,707500.0,20.0054,20.0054,19.9254,19.9721,707500.0
2009-10-15 09:30:00,29.78,30.86,29.78,30.77,1052700.0,19.8653,20.5858,19.8653,20.5257,1052700.0
2009-10-15 10:00:00,30.77,30.84,30.45,30.67,515700.0,20.5257,20.5724,20.3123,20.459,515700.0
2009-10-15 10:30:00,30.68,30.89,30.67,30.86,319400.0,20.4657,20.6058,20.459,20.5858,319400.0
2009-10-15 11:00:00,30.87,30.97,30.8,30.84,339900.0,20.5924,20.6591,20.5457,20.5724,339900.0
2009-10-15 11:30:00,30.84,31.0,30.82,30.99,250300.0,20.5724,20.6792,20.5591,20.6725,250300.0
2009-10-15 12:00:00,30.99,31.21,30.98,31.2,392200.0,20.6725,20.8192,20.6658,20.8126,392200.0
2009-10-15 12:30:00,31.2,31.34,31.12,31.33,327500.0,20.8126,20.906,20.7592,20.8993,327500.0
2009-10-15 13:00:00,31.33,31.47,31.32,31.42,449900.0,20.8993,20.9927,20.8926,20.9593,449900.0
2009-10-15 13:30:00,31.43,31.46,31.32,31.4,235000.0,20.966,20.986,20.8926,20.946,235000.0
2009-10-15 14:00:00,31.4,31.56,31.39,31.44,378800.0,20.946,21.0527,20.9393,20.9727,378800.0
2009-10-15 14:30:00,31.43,31.51,31.41,31.44,310700.0,20.966,21.0194,20.9526,20.9727,310700.0
2009-10-15 15:00:00,31.45,31.48,31.42,31.43,491600.0,20.9793,20.9993,20.9593,20.966,491600.0
2009-10-15 15:30:00,31.43,31.7,31.43,31.66,1181100.0,20.966,21.1461,20.966,21.1194,1181100.0
2009-10-16 09:30:00,31.09,31.38,30.9,30.9,555400.0,20.7392,20.9326,20.6124,20.6124,555400.0
2009-10-16 10:00:00,30.92,31.14,30.8,31.06,190900.0,20.6258,20.7725,20.5457,20.7192,190900.0
2009-10-16 10:30:00,31.06,31.16,30.98,31.11,152300.0,20.7192,20.7859,20.6658,20.7525,152300.0
2009-10-16 11:00:00,31.11,31.29,31.08,31.23,109300.0,20.7525,20.8726,20.7325,20.8326,109300.0
2009-10-16 11:30:00,31.23,31.25,31.17,31.19,102200.0,20.8326,20.8459,20.7926,20.8059,102200.0
2009-10-16 12:00:00,31.19,31.3,31.18,31.25,113700.0,20.8059,20.8793,20.7992,20.8459,113700.0
2009-10-16 12:30:00,31.25,31.29,31.18,31.28,100000.0,20.8459,20.8726,20.7992,20.8659,100000.0
2009-10-16 13:00:00,31.28,31.32,31.22,31.31,76100.0,20.8659,20.8926,20.8259,20.8859,76100.0
2009-10-16 13:30:00,31.31,31.36,31.3,31.32,72200.0,20.8859,20.9193,20.8793,20.8926,72200.0
2009-10-16 14:00:00,31.32,31.38,31.3,31.35,95600.0,20.8926,20.9326,20.8793,20.9126,95600.0
2009-10-16 14:30:00,31.35,31.36,31.21,31.22,111400.0,20.9126,20.9193,20.8192,20.8259,111400.0
2009-10-16 15:00:00,31.23,31.26,31.18,31.22,178100.0,20.8326,20.8526,20.7992,20.8259,178100.0
2009-10-16 15:30:00,31.23,31.26,31.13,31.22,456100.0,20.8326,20.8526,20.7659,20.8259,456100.0
2009-10-19 09:30:00,31.27,31.28,30.9,31.2,193000.0,20.8593,20.8659,20.6124,20.8126,193000.0
2009-10-19 10:00:00,31.21,31.28,30.99,31.12,155600.0,20.8192,20.8659,20.6725,20.7592,155600.0
2009-10-19 10:30:00,31.12,31.14,30.99,31.06,178800.0,20.7592,20.7725,20.6725,20.7192,178800.0
2009-10-19 11:00:00,31.07,31.07,30.98,31.05,128700.0,20.7258,20.7258,20.6658,20.7125,128700.0
2009-10-19 11:30:00,31.05,31.27,31.05,31.2,130600.0,20.7125,20.8593,20.7125,20.8126,130600.0
2009-10-19 12:00:00,31.2,31.27,31.17,31.19,120800.0,20.8126,20.8593,20.7926,20.8059,120800.0
2009-10-19 12:30:00,31.18,31.29,31.17,31.23,83000.0,20.7992,20.8726,20.7926,20.8326,83000.0
2009-10-19 13:00:00,31.23,31.24,31.2,31.23,64700.0,20.8326,20.8392,20.8126,20.8326,64700.0
2009-10-19 13:30:00,31.23,31.26,31.23,31.25,75100.0,20.8326,20.8526,20.8326,20.8459,75100.0
2009-10-19 14:00:00,31.26,31.26,31.22,31.22,83400.0,20.8526,20.8526,20.8259,20.8259,83400.0
2009-10-19 14:30:00,31.23,31.23,31.14,31.18,115900.0,20.8326,20.8326,20.7725,20.7992,115900.0
2009-10-19 15:00:00,31.18,31.21,31.17,31.19,150600.0,20.7992,20.8192,20.7926,20.8059,150600.0
2009-10-19 15:30:00,31.19,31.28,31.15,31.23,523800.0,20.8059,20.8659,20.7792,20.8326,523800.0
2009-10-20 09:30:00,31.22,31.26,30.75,30.82,167000.0,20.8259,20.8526,20.5124,20.5591,167000.0
2009-10-20 10:00:00,30.85,30.97,30.75,30.92,101000.0,20.5791,20.6591,20.5124,20.6258,101000.0
2009-10-20 10:30:00,30.93,31.08,30.84,31.08,153300.0,20.6325,20.7325,20.5724,20.7325,153300.0
2009-10-20 11:00:00,31.08,31.22,31.07,31.09,133400.0,20.7325,20.8259,20.7258,20.7392,133400.0
2009-10-20 11:30:00,31.09,31.18,30.92,30.99,98300.0,20.7392,20.7992,20.6258,20.6725,98300.0
2009-10-20 12:00:00,31.0,31.01,30.89,30.92,74500.0,20.6792,20.6858,20.6058,20.6258,74500.0
2009-10-20 12:30:00,30.91,30.98,30.86,30.95,73000.0,20.6191,20.6658,20.5858,20.6458,73000.0
2009-10-20 13:00:00,30.95,31.0,30.91,30.91,56600.0,20.6458,20.6792,20.6191,20.6191,56600.0
2009-10-20 13:30:00,30.92,30.98,30.89,30.9,73200.0,20.6258,20.6658,20.6058,20.6124,73200.0
2009-10-20 14:00:00,30.9,31.02,30.87,30.91,92500.0,20.6124,20.6925,20.5924,20.6191,92500.0
2009-10-20 14:30:00,30.91,31.02,30.88,30.96,95500.0,20.6191,20.6925,20.5991,20.6525,95500.0
2009-10-20 15:00:00,30.96,30.96,30.87,30.94,166100.0,20.6525,20.6525,20.5924,20.6391,166100.0
2009-10-20 15:30:00,30.94,31.01,30.93,30.97,379000.0,20.6391,20.6858,20.6325,20.6591,379000.0
2009-10-21 09:30:00,30.86,31.14,30.78,31.13,174300.0,20.5858,20.7725,20.5324,20.7659,174300.0
2009-10-21 10:00:00,31.13,31.43,31.13,31.37,164500.0,20.7659,20.966,20.7659,20.926,164500.0
2009-10-21 10:30:00,31.36,31.47,31.31,31.4,231300.0,20.9193,20.9927,20.8859,20.946,231300.0
2009-10-21 11:00:00,31.42,31.42,31.2,31.29,140000.0,20.9593,20.9593,20.8126,20.8726,140000.0
2009-10-21 11:30:00,31.28,31.31,31.2,31.23,180000.0,20.8659,20.8859,20.8126,20.8326,180000.0
2009-10-21 12:00:00,31.23,31.34,31.23,31.33,62700.0,20.8326,20.906,20.8326,20.8993,62700.0
2009-10-21 12:30:00,31.32,31.49,31.32,31.49,85800.0,20.8926,21.006,20.8926,21.006,85800.0
2009-10-21 13:00:00,31.48,31.49,31.39,31.45,61500.0,20.9993,21.006,20.9393,20.9793,61500.0
2009-10-21 13:30:00,31.45,31.56,31.45,31.5,155500.0,20.9793,21.0527,20.9793,21.0127,155500.0
2009-10-21 14:00:00,31.49,31.57,31.41,31.45,143500.0,21.006,21.0594,20.9526,20.9793,143500.0
2009-10-21 14:30:00,31.44,31.47,31.34,31.43,82900.0,20.9727,20.9927,20.906,20.966,82900.0
2009-10-21 15:00:00,31.43,31.47,31.26,31.26,173000.0,20.966,20.9927,20.8526,20.8526,173000.0
2009-10-21 15:30:00,31.26,31.27,31.04,31.04,373200.0,20.8526,20.8593,20.7058,20.7058,373200.0
2009-10-22 09:30:00,31.12,31.25,30.81,30.89,229400.0,20.7592,20.8459,20.5524,20.6058,229400.0
2009-10-22 10:00:00,30.89,31.12,30.8,31.05,100100.0,20.6058,20.7592,20.5457,20.7125,100100.0
2009-10-22 10:30:00,31.05,31.33,31.05,31.28,197000.0,20.7125,20.8993,20.7125,20.8659,197000.0
2009-10-22 11:00:00,31.26,31.28,31.06,31.07,83100.0,20.8526,20.8659,20.7192,20.7258,83100.0
2009-10-22 11:30:00,31.08,31.11,30.91,30.94,153400.0,20.7325,20.7525,20.6191,20.6391,153400.0
2009-10-22 12:00:00,30.93,31.17,30.88,31.04,159000.0,20.6325,20.7926,20.5991,20.7058,159000.0
2009-10-22 12:30:00,31.04,31.26,31.04,31.25,71700.0,20.7058,20.8526,20.7058,20.8459,71700.0
2009-10-22 13:00:00,31.26,31.3,31.23,31.3,88500.0,20.8526,20.8793,20.8326,20.8793,88500.0
2009-10-22 13:30:00,31.28,31.35,31.25,31.29,60900.0,20.8659,20.9126,20.8459,20.8726,60900.0
2009-10-22 14:00:00,31.3,31.47,31.3,31.42,91400.0,20.8793,20.9927,20.8793,20.9593,91400.0
2009-10-22 14:30:00,31.43,31.48,31.41,31.47,77400.0,20.966,20.9993,20.9526,20.9927,77400.0
2009-10-22 15:00:00,31.47,31.55,31.45,31.51,162000.0,20.9927,21.046,20.9793,21.0194,162000.0
2009-10-22 15:30:00,31.52,31.53,31.42,31.45,250700.0,21.026,21.0327,20.9593,20.9793,250700.0
2009-10-23 09:30:00,31.47,31.65,31.1,31.62,189700.0,20.9927,21.1127,20.7459,21.0927,189700.0
2009-10-23 10:00:00,31.62,31.74,31.17,31.21,143000.0,21.0927,21.1728,20.7926,20.8192,143000.0
2009-10-23 10:30:00,31.22,31.35,31.12,31.26,94800.0,20.8259,20.9126,20.7592,20.8526,94800.0
2009-10-23 11:00:00,31.26,31.44,31.2,31.27,120600.0,20.8526,20.9727,20.8126,20.8593,120600.0
2009-10-23 11:30:00,31.28,31.37,31.14,31.25,100000.0,20.8659,20.926,20.7725,20.8459,100000.0
2009-10-23 12:00:00,31.25,31.28,31.05,31.12,96000.0,20.8459,20.8659,20.7125,20.7592,96000.0
2009-10-23 12:30:00,31.11,31.22,31.08,31.13,96000.0,20.7525,20.8259,20.7325,20.7659,96000.0
2009-10-23 13:00:00,31.13,31.26,31.07,31.08,83900.0,20.7659,20.8526,20.7258,20.7325,83900.0
2009-10-23 13:30:00,31.07,31.15,30.95,31.13,71700.0,20.7258,20.7792,20.6458,20.7659,71700.0
2009-10-23 14:00:00,31.14,31.18,31.05,31.15,58200.0,20.7725,20.7992,20.7125,20.7792,58200.0
2009-10-23 14:30:00,31.14,31.15,30.99,31.02,81200.0,20.7725,20.7792,20.6725,20.6925,81200.0
2009-10-23 15:00:00,31.02,31.15,31.0,31.05,97300.0,20.6925,20.7792,20.6792,20.7125,97300.0
2009-10-23 15:30:00,31.05,31.05,30.89,30.91,463900.0,20.7125,20.7125,20.6058,20.6191,463900.0
2009-10-26 09:30:00,30.96,31.38,30.78,31.27,148600.0,20.6525,20.9326,20.5324,20.8593,148600.0
2009-10-26 10:00:00,31.27,31.41,31.17,31.19,108000.0,20.8593,20.9526,20.7926,20.8059,108000.0
2009-10-26 10:30:00,31.18,31.22,31.0,31.1,129000.0,20.7992,20.8259,20.6792,20.7459,129000.0
2009-10-26 11:00:00,31.1,31.1,30.83,30.85,194100.0,20.7459,20.7459,20.5657,20.5791,194100.0
2009-10-26 11:30:00,30.85,30.85,30.37,30.4,293300.0,20.5791,20.5791,20.2589,20.2789,293300.0
2009-10-26 12:00:00,30.4,30.5,30.33,30.38,212900.0,20.2789,20.3456,20.2322,20.2656,212900.0
2009-10-26 12:30:00,30.39,30.53,30.38,30.5,115900.0,20.2722,20.3656,20.2656,20.3456,115900.0
2009-10-26 13:00:00,30.5,30.53,30.42,30.5,87800.0,20.3456,20.3656,20.2923,20.3456,87800.0
2009-10-26 13:30:00,30.5,30.58,30.43,30.43,77800.0,20.3456,20.399,20.2989,20.2989,77800.0
2009-10-26 14:00:00,30.44,30.58,30.38,30.57,156500.0,20.3056,20.399,20.2656,20.3923,156500.0
2009-10-26 14:30:00,30.57,30.71,30.5,30.64,175400.0,20.3923,20.4857,20.3456,20.439,175400.0
2009-10-26 15:00:00,30.64,30.67,30.53,30.6,138300.0,20.439,20.459,20.3656,20.4123,138300.0
2009-10-26 15:30:00,30.6,30.78,30.59,30.64,285800.0,20.4123,20.5324,20.4057,20.439,285800.0
2009-10-27 09:30:00,30.6,31.22,30.52,31.07,159600.0,20.4123,20.8259,20.359,20.7258,159600.0
2009-10-27 10:00:00,31.07,31.12,30.75,31.08,102200.0,20.7258,20.7592,20.5124,20.7325,102200.0
2009-10-27 10:30:00,31.08,31.22,31.0,31.05,113000.0,20.7325,20.8259,20.6792,20.7125,113000.0
2009-10-27 11:00:00,31.05,31.13,30.95,31.08,76400.0,20.7125,20.7659,20.6458,20.7325,76400.0
2009-10-27 11:30:00,31.09,31.13,30.92,31.06,75100.0,20.7392,20.7659,20.6258,20.7192,75100.0
2009-10-27 12:00:00,31.07,31.09,31.01,31.03,60100.0,20.7258,20.7392,20.6858,20.6992,60100.0
2009-10-27 12:30:00,31.02,31.15,31.02,31.09,84800.0,20.6925,20.7792,20.6925,20.7392,84800.0
2009-10-27 13:00:00,31.08,31.19,31.01,31.05,81800.0,20.7325,20.8059,20.6858,20.7125,81800.0
2009-10-27 13:30:00,31.05,31.17,31.03,31.14,69000.0,20.7125,20.7926,20.6992,20.7725,69000.0
2009-10-27 14:00:00,31.14,31.24,31.1,31.18,105600.0,20.7725,20.8392,20.7459,20.7992,105600.0
2009-10-27 14:30:00,31.18,31.2,31.13,31.17,82600.0,20.7992,20.8126,20.7659,20.7926,82600.0
2009-10-27 15:00:00,31.17,31.22,31.14,31.18,107300.0,20.7926,20.8259,20.7725,20.7992,107300.0
2009-10-27 15:30:00,31.19,31.24,31.05,31.12,243400.0,20.8059,20.8392,20.7125,20.7592,243400.0
2009-10-28 09:30:00,31.05,31.1,30.79,31.05,138100.0,20.7125,20.7459,20.5391,20.7125,138100.0
2009-10-28 10:00:00,31.04,31.19,30.77,30.86,102600.0,20.7058,20.8059,20.5257,20.5858,102600.0
2009-10-28 10:30:00,30.86,30.96,30.7,30.89,148600.0,20.5858,20.6525,20.479,20.6058,148600.0
2009-10-28 11:00:00,30.86,30.88,30.68,30.68,158500.0,20.5858,20.5991,20.4657,20.4657,158500.0
2009-10-28 11:30:00,30.68,30.71,30.63,30.69,93800.0,20.4657,20.4857,20.4323,20.4724,93800.0
2009-10-28 12:00:00,30.69,30.88,30.67,30.87,161800.0,20.4724,20.5991,20.459,20.5924,161800.0
2009-10-28 12:30:00,30.87,30.87,30.67,30.79,102600.0,20.5924,20.5924,20.459,20.5391,102600.0
2009-10-28 13:00:00,30.79,31.02,30.78,30.9,174500.0,20.5391,20.6925,20.5324,20.6124,174500.0
2009-10-28 13:30:00,30.9,30.96,30.77,30.78,112700.0,20.6124,20.6525,20.5257,20.5324,112700.0
2009-10-28 14:00:00,30.79,30.93,30.76,30.88,157500.0,20.5391,20.6325,20.5191,20.5991,157500.0
2009-10-28 14:30:00,30.88,31.05,30.88,31.03,176600.0,20.5991,20.7125,20.5991,20.6992,176600.0
2009-10-28 15:00:00,31.03,31.05,30.85,30.88,177900.0,20.6992,20.7125,20.5791,20.5991,177900.0
2009-10-28 15:30:00,30.87,30.92,30.55,30.62,401800.0,20.5924,20.6258,20.379,20.4257,401800.0
2009-10-29 09:30:00,30.74,30.95,30.2,30.83,292800.0,20.5057,20.6458,20.1455,20.5657,292800.0
2009-10-29 10:00:00,30.84,30.97,30.75,30.77,78200.0,20.5724,20.6591,20.5124,20.5257,78200.0
2009-10-29 10:30:00,30.77,30.79,30.6,30.78,150600.0,20.5257,20.5391,20.4123,20.5324,150600.0
2009-10-29 11:00:00,30.78,30.83,30.71,30.74,102100.0,20.5324,20.5657,20.4857,20.5057,102100.0
2009-10-29 11:30:00,30.74,30.86,30.6,30.67,142400.0,20.5057,20.5858,20.4123,20.459,142400.0
2009-10-29 12:00:00,30.68,30.86,30.68,30.79,71000.0,20.4657,20.5858,20.4657,20.5391,71000.0
2009-10-29 12:30:00,30.79,30.81,30.71,30.77,57700.0,20.5391,20.5524,20.4857,20.5257,57700.0
2009-10-29 13:00:00,30.77,30.78,30.49,30.49,126600.0,20.5257,20.5324,20.3389,20.3389,126600.0
2009-10-29 13:30:00,30.49,30.6,30.41,30.6,171100.0,20.3389,20.4123,20.2856,20.4123,171100.0
2009-10-29 14:00:00,30.59,30.88,30.58,30.87,108700.0,20.4057,20.5991,20.399,20.5924,108700.0
2009-10-29 14:30:00,30.88,30.88,30.7,30.7,107300.0,20.5991,20.5991,20.479,20.479,107300.0
2009-10-29 15:00:00,30.7,30.94,30.66,30.76,164500.0,20.479,20.6391,20.4523,20.5191,164500.0
2009-10-29 15:30:00,30.76,30.81,30.6,30.73,272600.0,20.5191,20.5524,20.4123,20.499,272600.0
2009-10-30 09:30:00,30.72,31.16,30.52,30.65,102200.0,20.4924,20.7859,20.359,20.4457,102200.0
2009-10-30 10:00:00,30.69,30.95,30.66,30.82,62100.0,20.4724,20.6458,20.4523,20.5591,62100.0
2009-10-30 10:30:00,30.82,30.89,30.68,30.84,84100.0,20.5591,20.6058,20.4657,20.5724,84100.0
2009-10-30 11:00:00,30.83,30.88,30.72,30.76,54800.0,20.5657,20.5991,20.4924,20.5191,54800.0
2009-10-30 11:30:00,30.76,30.81,30.45,30.6,96500.0,20.5191,20.5524,20.3123,20.4123,96500.0
2009-10-30 12:00:00,30.6,30.62,30.26,30.27,94800.0,20.4123,20.4257,20.1855,20.1922,94800.0
2009-10-30 12:30:00,30.27,30.43,30.0,30.16,132900.0,20.1922,20.2989,20.0121,20.1188,132900.0
2009-10-30 13:00:00,30.16,30.31,30.08,30.17,96400.0,20.1188,20.2189,20.0654,20.1255,96400.0
2009-10-30 13:30:00,30.17,30.18,29.92,29.93,177600.0,20.1255,20.1322,19.9587,19.9654,177600.0
2009-10-30 14:00:00,29.94,30.09,29.89,29.92,168700.0,19.9721,20.0721,19.9387,19.9587,168700.0
2009-10-30 14:30:00,29.93,30.08,29.77,30.01,285500.0,19.9654,20.0654,19.8587,20.0188,285500.0
2009-10-30 15:00:00,30.01,30.11,29.89,30.03,351500.0,20.0188,20.0855,19.9387,20.0321,351500.0
2009-10-30 15:30:00,30.03,30.17,29.84,29.88,838600.0,20.0321,20.1255,19.9054,19.932,838600.0
2009-11-02 09:30:00,29.88,30.15,29.75,30.14,199300.0,19.932,20.1121,19.8453,20.1055,199300.0
2009-11-02 10:00:00,30.14,30.47,30.14,30.42,197000.0,20.1055,20.3256,20.1055,20.2923,197000.0
2009-11-02 10:30:00,30.43,30.46,30.28,30.28,100300.0,20.2989,20.3189,20.1989,20.1989,100300.0
2009-11-02 11:00:00,30.28,30.55,30.25,30.42,132200.0,20.1989,20.379,20.1788,20.2923,132200.0
2009-11-02 11:30:00,30.43,30.52,30.4,30.5,69600.0,20.2989,20.359,20.2789,20.3456,69600.0
2009-11-02 12:00:00,30.5,30.52,30.39,30.46,94800.0,20.3456,20.359,20.2722,20.3189,94800.0
2009-11-02 12:30:00,30.47,30.5,30.17,30.22,145800.0,20.3256,20.3456,20.1255,20.1588,145800.0
2009-11-02 13:00:00,30.22,30.34,30.17,30.25,122900.0,20.1588,20.2389,20.1255,20.1788,122900.0
2009-11-02 13:30:00,30.24,30.28,30.15,30.19,108600.0,20.1722,20.1989,20.1121,20.1388,108600.0
2009-11-02 14:00:00,30.19,30.42,30.13,30.42,249900.0,20.1388,20.2923,20.0988,20.2923,249900.0
2009-11-02 14:30:00,30.42,30.49,30.35,30.46,185200.0,20.2923,20.3389,20.2456,20.3189,185200.0
2009-11-02 15:00:00,30.46,30.6,30.45,30.58,270600.0,20.3189,20.4123,20.3123,20.399,270600.0
2009-11-02 15:30:00,30.59,30.77,30.58,30.69,420200.0,20.4057,20.5257,20.399,20.4724,420200.0
2009-11-03 09:30:00,30.68,30.85,30.33,30.38,198600.0,20.4657,20.5791,20.2322,20.2656,198600.0
2009-11-03 10:00:00,30.33,30.4,30.17,30.24,183300.0,20.2322,20.2789,20.1255,20.1722,183300.0
2009-11-03 10:30:00,30.25,30.5,30.21,30.36,183800.0,20.1788,20.3456,20.1522,20.2522,183800.0
2009-11-03 11:00:00,30.37,30.38,30.22,30.28,99300.0,20.2589,20.2656,20.1588,20.1989,99300.0
2009-11-03 11:30:00,30.28,30.39,30.17,30.3,100300.0,20.1989,20.2722,20.1255,20.2122,100300.0
2009-11-03 12:00:00,30.3,30.45,30.3,30.4,84700.0,20.2122,20.3123,20.2122,20.2789,84700.0
2009-11-03 12:30:00,30.4,30.59,30.4,30.54,103400.0,20.2789,20.4057,20.2789,20.3723,103400.0
2009-11-03 13:00:00,30.53,30.57,30.46,30.49,88400.0,20.3656,20.3923,20.3189,20.3389,88400.0
2009-11-03 13:30:00,30.49,30.53,30.39,30.47,83800.0,20.3389,20.3656,20.2722,20.3256,83800.0
2009-11-03 14:00:00,30.48,30.54,30.44,30.44,80400.0,20.3323,20.3723,20.3056,20.3056,80400.0
2009-11-03 14:30:00,30.44,30.48,30.27,30.32,123900.0,20.3056,20.3323,20.1922,20.2255,123900.0
2009-11-03 15:00:00,30.36,30.4,30.3,30.39,122200.0,20.2522,20.2789,20.2122,20.2722,122200.0
2009-11-03 15:30:00,30.39,30.52,30.39,30.46,261000.0,20.2722,20.359,20.2722,20.3189,261000.0
2009-11-04 09:30:00,30.6,30.75,30.43,30.47,120200.0,20.4123,20.5124,20.2989,20.3256,120200.0
2009-11-04 10:00:00,30.46,30.79,30.37,30.75,124100.0,20.3189,20.5391,20.2589,20.5124,124100.0
2009-11-04 10:30:00,30.76,30.88,30.74,30.75,62500.0,20.5191,20.5991,20.5057,20.5124,62500.0
2009-11-04 11:00:00,30.75,30.85,30.68,30.79,67800.0,20.5124,20.5791,20.4657,20.5391,67800.0
2009-11-04 11:30:00,30.77,30.82,30.7,30.78,60900.0,20.5257,20.5591,20.479,20.5324,60900.0
2009-11-04 12:00:00,30.77,30.83,30.73,30.74,78800.0,20.5257,20.5657,20.499,20.5057,78800.0
2009-11-04 12:30:00,30.74,30.8,30.73,30.77,59000.0,20.5057,20.5457,20.499,20.5257,59000.0
2009-11-04 13:00:00,30.78,30.91,30.77,30.8,92900.0,20.5324,20.6191,20.5257,20.5457,92900.0
2009-11-04 13:30:00,30.8,30.82,30.69,30.71,68100.0,20.5457,20.5591,20.4724,20.4857,68100.0
2009-11-04 14:00:00,30.71,30.98,30.62,30.62,140500.0,20.4857,20.6658,20.4257,20.4257,140500.0
2009-11-04 14:30:00,30.64,31.08,30.62,31.04,153100.0,20.439,20.7325,20.4257,20.7058,153100.0
2009-11-04 15:00:00,31.03,31.03,30.85,30.85,286200.0,20.6992,20.6992,20.5791,20.5791,286200.0
2009-11-04 15:30:00,30.86,30.88,30.63,30.66,614700.0,20.5858,20.5991,20.4323,20.4523,614700.0
2009-11-05 09:30:00,30.66,31.34,30.65,31.24,142400.0,20.4523,20.906,20.4457,20.8392,142400.0
2009-11-05 10:00:00,31.25,31.3,31.21,31.25,188400.0,20.8459,20.8793,20.8192,20.8459,188400.0
2009-11-05 10:30:00,31.25,31.53,31.25,31.53,240200.0,20.8459,21.0327,20.8459,21.0327,240200.0
2009-11-05 11:00:00,31.52,31.6,31.33,31.33,129500.0,21.026,21.0794,20.8993,20.8993,129500.0
2009-11-05 11:30:00,31.34,31.34,31.2,31.28,138600.0,20.906,20.906,20.8126,20.8659,138600.0
2009-11-05 12:00:00,31.28,31.31,31.17,31.23,128300.0,20.8659,20.8859,20.7926,20.8326,128300.0
2009-11-05 12:30:00,31.23,31.41,31.22,31.41,53200.0,20.8326,20.9526,20.8259,20.9526,53200.0
2009-11-05 13:00:00,31.41,31.46,31.36,31.36,94900.0,20.9526,20.986,20.9193,20.9193,94900.0
2009-11-05 13:30:00,31.37,31.39,31.24,31.25,103700.0,20.926,20.9393,20.8392,20.8459,103700.0
2009-11-05 14:00:00,31.25,31.31,31.2,31.26,80500.0,20.8459,20.8859,20.8126,20.8526,80500.0
2009-11-05 14:30:00,31.26,31.46,31.26,31.46,85000.0,20.8526,20.986,20.8526,20.986,85000.0
2009-11-05 15:00:00,31.46,31.51,31.39,31.47,181600.0,20.986,21.0194,20.9393,20.9927,181600.0
2009-11-05 15:30:00,31.47,31.61,31.46,31.57,437800.0,20.9927,21.0861,20.986,21.0594,437800.0
2009-11-06 09:30:00,31.51,31.65,31.34,31.57,151800.0,21.0194,21.1127,20.906,21.0594,151800.0
2009-11-06 10:00:00,31.58,31.65,31.39,31.39,117500.0,21.0661,21.1127,20.9393,20.9393,117500.0
2009-11-06 10:30:00,31.4,31.41,31.17,31.33,109500.0,20.946,20.9526,20.7926,20.8993,109500.0
2009-11-06 11:00:00,31.33,31.34,31.22,31.34,68500.0,20.8993,20.906,20.8259,20.906,68500.0
2009-11-06 11:30:00,31.33,31.45,31.33,31.42,69200.0,20.8993,20.9793,20.8993,20.9593,69200.0
2009-11-06 12:00:00,31.43,31.47,31.4,31.44,94200.0,20.966,20.9927,20.946,20.9727,94200.0
2009-11-06 12:30:00,31.43,31.44,31.29,31.31,56700.0,20.966,20.9727,20.8726,20.8859,56700.0
2009-11-06 13:00:00,31.32,31.43,31.29,31.43,50000.0,20.8926,20.966,20.8726,20.966,50000.0
2009-11-06 13:30:00,31.43,31.5,31.42,31.46,40800.0,20.966,21.0127,20.9593,20.986,40800.0
2009-11-06 14:00:00,31.47,31.54,31.43,31.52,79500.0,20.9927,21.0394,20.966,21.026,79500.0
2009-11-06 14:30:00,31.52,31.55,31.48,31.51,61300.0,21.026,21.046,20.9993,21.0194,61300.0
2009-11-06 15:00:00,31.51,31.62,31.46,31.61,161300.0,21.0194,21.0927,20.986,21.0861,161300.0
2009-11-06 15:30:00,31.61,31.66,31.59,31.66,279400.0,21.0861,21.1194,21.0727,21.1194,279400.0
2009-11-09 09:30:00,31.78,31.96,31.7,31.87,127500.0,21.1995,21.3195,21.1461,21.2595,127500.0
2009-11-09 10:00:00,31.89,32.03,31.87,32.0,215400.0,21.2728,21.3662,21.2595,21.3462,215400.0
2009-11-09 10:30:00,32.0,32.17,31.95,32.16,142100.0,21.3462,21.4596,21.3129,21.453,142100.0
2009-11-09 11:00:00,32.16,32.22,32.08,32.15,116900.0,21.453,21.493,21.3996,21.4463,116900.0
2009-11-09 11:30:00,32.16,32.2,32.09,32.19,98300.0,21.453,21.4796,21.4063,21.473,98300.0
2009-11-09 12:00:00,32.19,32.25,32.16,32.21,58600.0,21.473,21.513,21.453,21.4863,58600.0
2009-11-09 12:30:00,32.22,32.35,32.21,32.35,69500.0,21.493,21.5797,21.4863,21.5797,69500.0
2009-11-09 13:00:00,32.35,32.41,32.33,32.37,83100.0,21.5797,21.6197,21.5664,21.593,83100.0
2009-11-09 13:30:00,32.38,32.48,32.37,32.44,84200.0,21.5997,21.6664,21.593,21.6397,84200.0
2009-11-09 14:00:00,32.45,32.45,32.36,32.45,111600.0,21.6464,21.6464,21.5864,21.6464,111600.0
2009-11-09 14:30:00,32.45,32.5,32.44,32.49,86800.0,21.6464,21.6798,21.6397,21.6731,86800.0
2009-11-09 15:00:00,32.48,32.5,32.46,32.47,149300.0,21.6664,21.6798,21.6531,21.6597,149300.0
2009-11-09 15:30:00,32.47,32.51,32.46,32.51,354900.0,21.6597,21.6864,21.6531,21.6864,354900.0
2009-11-10 09:30:00,32.4,32.7,32.23,32.68,207000.0,21.613,21.8132,21.4996,21.7998,207000.0
2009-11-10 10:00:00,32.67,32.71,32.57,32.58,130800.0,21.7932,21.8198,21.7264,21.7331,130800.0
2009-11-10 10:30:00,32.59,32.61,32.42,32.47,169300.0,21.7398,21.7531,21.6264,21.6597,169300.0
2009-11-10 11:00:00,32.47,32.51,32.33,32.37,140900.0,21.6597,21.6864,21.5664,21.593,140900.0
2009-11-10 11:30:00,32.36,32.49,32.33,32.42,99500.0,21.5864,21.6731,21.5664,21.6264,99500.0
2009-11-10 12:00:00,32.41,32.49,32.4,32.45,88100.0,21.6197,21.6731,21.613,21.6464,88100.0
2009-11-10 12:30:00,32.44,32.59,32.43,32.58,57100.0,21.6397,21.7398,21.6331,21.7331,57100.0
2009-11-10 13:00:00,32.58,32.58,32.5,32.52,75900.0,21.7331,21.7331,21.6798,21.6931,75900.0
2009-11-10 13:30:00,32.52,32.59,32.51,32.56,79900.0,21.6931,21.7398,21.6864,21.7198,79900.0
2009-11-10 14:00:00,32.56,32.58,32.52,32.56,76400.0,21.7198,21.7331,21.6931,21.7198,76400.0
2009-11-10 14:30:00,32.55,32.6,32.55,32.59,59500.0,21.7131,21.7465,21.7131,21.7398,59500.0
2009-11-10 15:00:00,32.59,32.69,32.56,32.62,105600.0,21.7398,21.8065,21.7198,21.7598,105600.0
2009-11-10 15:30:00,32.62,32.63,32.52,32.61,286600.0,21.7598,21.7665,21.6931,21.7531,286600.0
2009-11-11 09:30:00,32.78,32.92,32.61,32.9,116500.0,21.8665,21.9599,21.7531,21.9466,116500.0
2009-11-11 10:00:00,32.88,33.07,32.86,32.96,173200.0,21.9332,22.06,21.9199,21.9866,173200.0
2009-11-11 10:30:00,32.96,32.98,32.65,32.78,177800.0,21.9866,21.9999,21.7798,21.8665,177800.0
2009-11-11 11:00:00,32.76,32.79,32.47,32.54,190000.0,21.8532,21.8732,21.6597,21.7064,190000.0
2009-11-11 11:30:00,32.55,32.55,32.42,32.5,262000.0,21.7131,21.7131,21.6264,21.6798,262000.0
2009-11-11 12:00:00,32.5,32.53,32.39,32.47,223300.0,21.6798,21.6998,21.6064,21.6597,223300.0
2009-11-11 12:30:00,32.47,32.51,32.41,32.41,96800.0,21.6597,21.6864,21.6197,21.6197,96800.0
2009-11-11 13:00:00,32.41,32.42,32.4,32.41,73300.0,21.6197,21.6264,21.613,21.6197,73300.0
2009-11-11 13:30:00,32.4,32.41,32.22,32.33,212200.0,21.613,21.6197,21.493,21.5664,212200.0
2009-11-11 14:00:00,32.32,32.38,32.3,32.31,111100.0,21.5597,21.5997,21.5463,21.553,111100.0
2009-11-11 14:30:00,32.3,32.37,32.3,32.35,197000.0,21.5463,21.593,21.5463,21.5797,197000.0
2009-11-11 15:00:00,32.37,32.37,32.27,32.29,164100.0,21.593,21.593,21.5263,21.5397,164100.0
2009-11-11 15:30:00,32.29,32.46,32.27,32.43,355300.0,21.5397,21.6531,21.5263,21.6331,355300.0
2009-11-12 09:30:00,32.32,32.49,32.0,32.34,172200.0,21.5597,21.6731,21.3462,21.573,172200.0
2009-11-12 10:00:00,32.36,32.43,32.24,32.32,99800.0,21.5864,21.6331,21.5063,21.5597,99800.0
2009-11-12 10:30:00,32.31,32.32,31.99,32.02,149900.0,21.553,21.5597,21.3395,21.3596,149900.0
2009-11-12 11:00:00,32.02,32.09,31.96,32.02,165900.0,21.3596,21.4063,21.3195,21.3596,165900.0
2009-11-12 11:30:00,32.02,32.07,31.98,32.04,153200.0,21.3596,21.3929,21.3329,21.3729,153200.0
2009-11-12 12:00:00,32.05,32.08,32.03,32.07,79600.0,21.3796,21.3996,21.3662,21.3929,79600.0
2009-11-12 12:30:00,32.08,32.17,32.02,32.07,161700.0,21.3996,21.4596,21.3596,21.3929,161700.0
2009-11-12 13:00:00,32.08,32.14,32.0,32.14,103900.0,21.3996,21.4396,21.3462,21.4396,103900.0
2009-11-12 13:30:00,32.14,32.24,32.14,32.16,64800.0,21.4396,21.5063,21.4396,21.453,64800.0
2009-11-12 14:00:00,32.15,32.17,32.1,32.1,68200.0,21.4463,21.4596,21.4129,21.4129,68200.0
2009-11-12 14:30:00,32.11,32.14,31.99,32.0,166100.0,21.4196,21.4396,21.3395,21.3462,166100.0
2009-11-12 15:00:00,32.0,32.0,31.95,31.96,156000.0,21.3462,21.3462,21.3129,21.3195,156000.0
2009-11-12 15:30:00,31.96,32.01,31.91,31.98,337800.0,21.3195,21.3529,21.2862,21.3329,337800.0
2009-11-13 09:30:00,31.92,32.28,31.9,32.01,188700.0,21.2929,21.533,21.2795,21.3529,188700.0
2009-11-13 10:00:00,32.0,32.23,31.95,32.2,157000.0,21.3462,21.4996,21.3129,21.4796,157000.0
2009-11-13 10:30:00,32.21,32.46,32.14,32.43,116900.0,21.4863,21.6531,21.4396,21.6331,116900.0
2009-11-13 11:00:00,32.42,32.51,32.4,32.44,111600.0,21.6264,21.6864,21.613,21.6397,111600.0
2009-11-13 11:30:00,32.44,32.5,32.37,32.38,99500.0,21.6397,21.6798,21.593,21.5997,99500.0
2009-11-13 12:00:00,32.38,32.47,32.37,32.38,139600.0,21.5997,21.6597,21.593,21.5997,139600.0
2009-11-13 12:30:00,32.39,32.4,32.32,32.36,95300.0,21.6064,21.613,21.5597,21.5864,95300.0
2009-11-13 13:00:00,32.35,32.58,32.34,32.58,130700.0,21.5797,21.7331,21.573,21.7331,130700.0
2009-11-13 13:30:00,32.58,32.58,32.39,32.41,133200.0,21.7331,21.7331,21.6064,21.6197,133200.0
2009-11-13 14:00:00,32.43,32.47,32.27,32.32,149900.0,21.6331,21.6597,21.5263,21.5597,149900.0
2009-11-13 14:30:00,32.31,32.32,32.12,32.16,207300.0,21.553,21.5597,21.4263,21.453,207300.0
2009-11-13 15:00:00,32.16,32.23,32.08,32.14,181900.0,21.453,21.4996,21.3996,21.4396,181900.0
2009-11-13 15:30:00,32.15,32.21,32.13,32.18,476500.0,21.4463,21.4863,21.4329,21.4663,476500.0
2009-11-16 09:30:00,32.19,32.65,32.19,32.63,104900.0,21.473,21.7798,21.473,21.7665,104900.0
2009-11-16 10:00:00,32.65,32.81,32.62,32.78,125400.0,21.7798,21.8865,21.7598,21.8665,125400.0
2009-11-16 10:30:00,32.76,32.8,32.73,32.78,89200.0,21.8532,21.8799,21.8332,21.8665,89200.0
2009-11-16 11:00:00,32.78,32.82,32.76,32.77,100300.0,21.8665,21.8932,21.8532,21.8599,100300.0
2009-11-16 11:30:00,32.78,32.83,32.76,32.81,73400.0,21.8665,21.8999,21.8532,21.8865,73400.0
2009-11-16 12:00:00,32.81,32.82,32.59,32.66,87000.0,21.8865,21.8932,21.7398,21.7865,87000.0
2009-11-16 12:30:00,32.65,32.78,32.62,32.74,75600.0,21.7798,21.8665,21.7598,21.8399,75600.0
2009-11-16 13:00:00,32.74,32.75,32.61,32.64,76500.0,21.8399,21.8465,21.7531,21.7731,76500.0
2009-11-16 13:30:00,32.65,32.76,32.64,32.71,68600.0,21.7798,21.8532,21.7731,21.8198,68600.0
2009-11-16 14:00:00,32.72,32.85,32.71,32.85,68800.0,21.8265,21.9132,21.8198,21.9132,68800.0
2009-11-16 14:30:00,32.85,32.85,32.73,32.75,86100.0,21.9132,21.9132,21.8332,21.8465,86100.0
2009-11-16 15:00:00,32.75,32.75,32.62,32.72,110400.0,21.8465,21.8465,21.7598,21.8265,110400.0
2009-11-16 15:30:00,32.72,32.98,32.71,32.89,690300.0,21.8265,21.9999,21.8198,21.9399,690300.0
2009-11-17 09:30:00,32.81,32.96,32.7,32.86,136300.0,21.8865,21.9866,21.8132,21.9199,136300.0
2009-11-17 10:00:00,32.86,33.0,32.78,32.98,109400.0,21.9199,22.0133,21.8665,21.9999,109400.0
2009-11-17 10:30:00,32.98,32.98,32.77,32.92,106900.0,21.9999,21.9999,21.8599,21.9599,106900.0
2009-11-17 11:00:00,32.92,33.09,32.91,33.09,165700.0,21.9599,22.0733,21.9533,22.0733,165700.0
2009-11-17 11:30:00,33.09,33.14,32.94,32.97,125000.0,22.0733,22.1067,21.9733,21.9933,125000.0
2009-11-17 12:00:00,32.97,33.01,32.88,32.91,153400.0,21.9933,22.02,21.9332,21.9533,153400.0
2009-11-17 12:30:00,32.9,32.99,32.87,32.88,94400.0,21.9466,22.0066,21.9266,21.9332,94400.0
2009-11-17 13:00:00,32.88,32.94,32.85,32.87,117500.0,21.9332,21.9733,21.9132,21.9266,117500.0
2009-11-17 13:30:00,32.86,32.87,32.77,32.79,112300.0,21.9199,21.9266,21.8599,21.8732,112300.0
2009-11-17 14:00:00,32.78,32.89,32.76,32.88,73300.0,21.8665,21.9399,21.8532,21.9332,73300.0
2009-11-17 14:30:00,32.88,32.94,32.85,32.88,87700.0,21.9332,21.9733,21.9132,21.9332,87700.0
2009-11-17 15:00:00,32.87,33.05,32.86,33.04,133400.0,21.9266,22.0466,21.9199,22.04,133400.0
2009-11-17 15:30:00,33.05,33.13,33.04,33.11,250300.0,22.0466,22.1,22.04,22.0867,250300.0
2009-11-18 09:30:00,33.12,33.12,32.76,32.86,160000.0,22.0933,22.0933,21.8532,21.9199,160000.0
2009-11-18 10:00:00,32.86,32.91,32.75,32.9,106200.0,21.9199,21.9533,21.8465,21.9466,106200.0
2009-11-18 10:30:00,32.89,32.97,32.83,32.86,81400.0,21.9399,21.9933,21.8999,21.9199,81400.0
2009-11-18 11:00:00,32.87,32.93,32.82,32.86,64600.0,21.9266,21.9666,21.8932,21.9199,64600.0
2009-11-18 11:30:00,32.86,32.88,32.82,32.87,56900.0,21.9199,21.9332,21.8932,21.9266,56900.0
2009-11-18 12:00:00,32.88,32.96,32.87,32.88,44100.0,21.9332,21.9866,21.9266,21.9332,44100.0
2009-11-18 12:30:00,32.88,32.89,32.78,32.79,97400.0,21.9332,21.9399,21.8665,21.8732,97400.0
2009-11-18 13:00:00,32.78,32.78,32.67,32.7,64900.0,21.8665,21.8665,21.7932,21.8132,64900.0
2009-11-18 13:30:00,32.7,32.7,32.68,32.68,51300.0,21.8132,21.8132,21.7998,21.7998,51300.0
2009-11-18 14:00:00,32.68,32.75,32.68,32.74,45800.0,21.7998,21.8465,21.7998,21.8399,45800.0
2009-11-18 14:30:00,32.74,32.74,32.64,32.64,60100.0,21.8399,21.8399,21.7731,21.7731,60100.0
2009-11-18 15:00:00,32.65,32.67,32.64,32.65,96600.0,21.7798,21.7932,21.7731,21.7798,96600.0
2009-11-18 15:30:00,32.65,32.79,32.63,32.78,326500.0,21.7798,21.8732,21.7665,21.8665,326500.0
2009-11-19 09:30:00,32.45,32.64,32.12,32.22,113200.0,21.6464,21.7731,21.4263,21.493,113200.0
2009-11-19 10:00:00,32.23,32.35,32.13,32.3,83600.0,21.4996,21.5797,21.4329,21.5463,83600.0
2009-11-19 10:30:00,32.29,32.3,32.04,32.07,129900.0,21.5397,21.5463,21.3729,21.3929,129900.0
2009-11-19 11:00:00,32.07,32.22,32.05,32.2,116400.0,21.3929,21.493,21.3796,21.4796,116400.0
2009-11-19 11:30:00,32.2,32.21,32.06,32.1,67900.0,21.4796,21.4863,21.3862,21.4129,67900.0
2009-11-19 12:00:00,32.11,32.13,32.05,32.12,158400.0,21.4196,21.4329,21.3796,21.4263,158400.0
2009-11-19 12:30:00,32.13,32.19,32.1,32.13,67300.0,21.4329,21.473,21.4129,21.4329,67300.0
2009-11-19 13:00:00,32.14,32.17,32.05,32.05,72500.0,21.4396,21.4596,21.3796,21.3796,72500.0
2009-11-19 13:30:00,32.05,32.06,32.0,32.01,101400.0,21.3796,21.3862,21.3462,21.3529,101400.0
2009-11-19 14:00:00,32.01,32.1,32.0,32.07,113000.0,21.3529,21.4129,21.3462,21.3929,113000.0
2009-11-19 14:30:00,32.07,32.08,32.05,32.06,92600.0,21.3929,21.3996,21.3796,21.3862,92600.0
2009-11-19 15:00:00,32.06,32.1,32.03,32.09,147700.0,21.3862,21.4129,21.3662,21.4063,147700.0
2009-11-19 15:30:00,32.1,32.22,32.06,32.17,306900.0,21.4129,21.493,21.3862,21.4596,306900.0
2009-11-20 09:30:00,32.13,32.35,32.02,32.31,452900.0,21.4329,21.5797,21.3596,21.553,452900.0
2009-11-20 10:00:00,32.3,32.36,32.17,32.32,104100.0,21.5463,21.5864,21.4596,21.5597,104100.0
2009-11-20 10:30:00,32.33,32.33,32.24,32.24,55200.0,21.5664,21.5664,21.5063,21.5063,55200.0
2009-11-20 11:00:00,32.24,32.31,32.24,32.25,59800.0,21.5063,21.553,21.5063,21.513,59800.0
2009-11-20 11:30:00,32.25,32.26,32.18,32.25,46500.0,21.513,21.5197,21.4663,21.513,46500.0
2009-11-20 12:00:00,32.25,32.26,32.2,32.23,35600.0,21.513,21.5197,21.4796,21.4996,35600.0
2009-11-20 12:30:00,32.23,32.25,32.19,32.19,27900.0,21.4996,21.513,21.473,21.473,27900.0
2009-11-20 13:00:00,32.19,32.23,32.12,32.12,54600.0,21.473,21.4996,21.4263,21.4263,54600.0
2009-11-20 13:30:00,32.13,32.22,32.11,32.19,47600.0,21.4329,21.493,21.4196,21.473,47600.0
2009-11-20 14:00:00,32.2,32.24,32.19,32.22,40000.0,21.4796,21.5063,21.473,21.493,40000.0
2009-11-20 14:30:00,32.23,32.29,32.2,32.23,88300.0,21.4996,21.5397,21.4796,21.4996,88300.0
2009-11-20 15:00:00,32.23,32.36,32.22,32.36,91100.0,21.4996,21.5864,21.493,21.5864,91100.0
2009-11-20 15:30:00,32.36,32.42,32.28,32.3,308400.0,21.5864,21.6264,21.533,21.5463,308400.0
2009-11-23 09:30:00,32.91,33.55,32.83,33.48,414000.0,21.9533,22.3802,21.8999,22.3335,414000.0
2009-11-23 10:00:00,33.47,33.6,33.43,33.5,233500.0,22.3268,22.4135,22.3001,22.3468,233500.0
2009-11-23 10:30:00,33.51,33.51,33.43,33.43,146100.0,22.3535,22.3535,22.3001,22.3001,146100.0
2009-11-23 11:00:00,33.44,33.48,33.36,33.4,163900.0,22.3068,22.3335,22.2534,22.2801,163900.0
2009-11-23 11:30:00,33.4,33.49,33.39,33.44,106600.0,22.2801,22.3402,22.2734,22.3068,106600.0
2009-11-23 12:00:00,33.43,33.49,33.38,33.38,140700.0,22.3001,22.3402,22.2668,22.2668,140700.0
2009-11-23 12:30:00,33.38,33.49,33.33,33.36,129800.0,22.2668,22.3402,22.2334,22.2534,129800.0
2009-11-23 13:00:00,33.37,33.43,33.31,33.39,107800.0,22.2601,22.3001,22.2201,22.2734,107800.0
2009-11-23 13:30:00,33.39,33.45,33.3,33.32,65000.0,22.2734,22.3135,22.2134,22.2268,65000.0
2009-11-23 14:00:00,33.32,33.32,33.18,33.2,113700.0,22.2268,22.2268,22.1334,22.1467,113700.0
2009-11-23 14:30:00,33.2,33.39,33.19,33.38,189300.0,22.1467,22.2734,22.14,22.2668,189300.0
2009-11-23 15:00:00,33.38,33.43,33.25,33.26,158800.0,22.2668,22.3001,22.1801,22.1867,158800.0
2009-11-23 15:30:00,33.25,33.28,33.17,33.27,326300.0,22.1801,22.2001,22.1267,22.1934,326300.0
2009-11-24 09:30:00,33.21,33.32,32.95,32.96,90200.0,22.1534,22.2268,21.9799,21.9866,90200.0
2009-11-24 10:00:00,32.97,33.33,32.92,33.13,172900.0,21.9933,22.2334,21.9599,22.1,172900.0
2009-11-24 10:30:00,33.13,33.35,33.12,33.28,124000.0,22.1,22.2468,22.0933,22.2001,124000.0
2009-11-24 11:00:00,33.28,33.28,33.07,33.07,79500.0,22.2001,22.2001,22.06,22.06,79500.0
2009-11-24 11:30:00,33.06,33.26,33.01,33.21,123500.0,22.0533,22.1867,22.02,22.1534,123500.0
2009-11-24 12:00:00,33.2,33.31,33.2,33.3,86700.0,22.1467,22.2201,22.1467,22.2134,86700.0
2009-11-24 12:30:00,33.3,33.35,33.26,33.27,113000.0,22.2134,22.2468,22.1867,22.1934,113000.0
2009-11-24 13:00:00,33.28,33.36,33.19,33.19,83500.0,22.2001,22.2534,22.14,22.14,83500.0
2009-11-24 13:30:00,33.2,33.2,33.11,33.18,72000.0,22.1467,22.1467,22.0867,22.1334,72000.0
2009-11-24 14:00:00,33.18,33.36,33.17,33.35,112000.0,22.1334,22.2534,22.1267,22.2468,112000.0
2009-11-24 14:30:00,33.33,33.51,33.33,33.5,131400.0,22.2334,22.3535,22.2334,22.3468,131400.0
2009-11-24 15:00:00,33.5,33.53,33.44,33.48,164400.0,22.3468,22.3668,22.3068,22.3335,164400.0
2009-11-24 15:30:00,33.49,33.58,33.43,33.54,396800.0,22.3402,22.4002,22.3001,22.3735,396800.0
2009-11-25 09:30:00,33.64,33.64,33.27,33.36,120800.0,22.4402,22.4402,22.1934,22.2534,120800.0
2009-11-25 10:00:00,33.37,33.48,33.37,33.44,70500.0,22.2601,22.3335,22.2601,22.3068,70500.0
2009-11-25 10:30:00,33.45,33.59,33.45,33.52,56300.0,22.3135,22.4069,22.3135,22.3602,56300.0
2009-11-25 11:00:00,33.53,33.66,33.53,33.62,95500.0,22.3668,22.4536,22.3668,22.4269,95500.0
2009-11-25 11:30:00,33.62,33.66,33.59,33.6,58500.0,22.4269,22.4536,22.4069,22.4135,58500.0
2009-11-25 12:00:00,33.6,33.6,33.51,33.57,66200.0,22.4135,22.4135,22.3535,22.3935,66200.0
2009-11-25 12:30:00,33.56,33.57,33.5,33.52,52200.0,22.3868,22.3935,22.3468,22.3602,52200.0
2009-11-25 13:00:00,33.52,33.57,33.52,33.55,57500.0,22.3602,22.3935,22.3602,22.3802,57500.0
2009-11-25 13:30:00,33.55,33.55,33.54,33.55,46500.0,22.3802,22.3802,22.3735,22.3802,46500.0
2009-11-25 14:00:00,33.54,33.55,33.49,33.51,76500.0,22.3735,22.3802,22.3402,22.3535,76500.0
2009-11-25 14:30:00,33.51,33.55,33.5,33.51,180200.0,22.3535,22.3802,22.3468,22.3535,180200.0
2009-11-25 15:00:00,33.51,33.52,33.42,33.45,227000.0,22.3535,22.3602,22.2935,22.3135,227000.0
2009-11-25 15:30:00,33.44,33.48,33.41,33.44,223200.0,22.3068,22.3335,22.2868,22.3068,223200.0
2009-11-27 09:30:00,32.88,33.24,32.75,32.96,183100.0,21.9332,22.1734,21.8465,21.9866,183100.0
2009-11-27 10:00:00,32.96,33.23,32.96,33.0,105300.0,21.9866,22.1667,21.9866,22.0133,105300.0
2009-11-27 10:30:00,33.0,33.28,32.92,33.22,77200.0,22.0133,22.2001,21.9599,22.16,77200.0
2009-11-27 11:00:00,33.21,33.34,33.13,33.18,91400.0,22.1534,22.2401,22.1,22.1334,91400.0
2009-11-27 11:30:00,33.18,33.24,33.11,33.19,68200.0,22.1334,22.1734,22.0867,22.14,68200.0
2009-11-27 12:00:00,33.2,33.2,33.08,33.09,61700.0,22.1467,22.1467,22.0667,22.0733,61700.0
2009-11-27 12:30:00,33.09,33.27,33.0,33.09,176500.0,22.0733,22.1934,22.0133,22.0733,176500.0
2009-11-30 09:30:00,32.91,32.95,32.54,32.89,159900.0,22.1471,22.174,21.8981,22.1337,159900.0
2009-11-30 10:00:00,32.9,32.99,32.78,32.83,74000.0,22.1404,22.201,22.0596,22.0933,74000.0
2009-11-30 10:30:00,32.84,32.92,32.82,32.85,81700.0,22.1,22.1538,22.0865,22.1067,81700.0
2009-11-30 11:00:00,32.86,32.86,32.75,32.76,66700.0,22.1135,22.1135,22.0394,22.0462,66700.0
2009-11-30 11:30:00,32.76,32.77,32.66,32.67,78000.0,22.0462,22.0529,21.9789,21.9856,78000.0
2009-11-30 12:00:00,32.67,32.84,32.66,32.81,62400.0,21.9856,22.1,21.9789,22.0798,62400.0
2009-11-30 12:30:00,32.81,32.81,32.65,32.65,64700.0,22.0798,22.0798,21.9721,21.9721,64700.0
2009-11-30 13:00:00,32.66,32.71,32.59,32.67,64700.0,21.9789,22.0125,21.9318,21.9856,64700.0
2009-11-30 13:30:00,32.68,32.88,32.68,32.82,126800.0,21.9923,22.1269,21.9923,22.0865,126800.0
2009-11-30 14:00:00,32.84,32.85,32.78,32.78,97100.0,22.1,22.1067,22.0596,22.0596,97100.0
2009-11-30 14:30:00,32.79,32.8,32.63,32.63,104500.0,22.0664,22.0731,21.9587,21.9587,104500.0
2009-11-30 15:00:00,32.64,32.8,32.64,32.78,78200.0,21.9654,22.0731,21.9654,22.0596,78200.0
2009-11-30 15:30:00,32.78,32.92,32.78,32.88,276700.0,22.0596,22.1538,22.0596,22.1269,276700.0
2009-12-01 09:30:00,32.89,33.36,32.89,33.21,144200.0,22.1337,22.4499,22.1337,22.349,144200.0
2009-12-01 10:00:00,33.21,33.32,33.1,33.28,112500.0,22.349,22.423,22.275,22.3961,112500.0
2009-12-01 10:30:00,33.28,33.4,33.25,33.26,96800.0,22.3961,22.4769,22.3759,22.3827,96800.0
2009-12-01 11:00:00,33.27,33.39,33.25,33.25,145500.0,22.3894,22.4701,22.3759,22.3759,145500.0
2009-12-01 11:30:00,33.26,33.32,33.17,33.26,94000.0,22.3827,22.423,22.3221,22.3827,94000.0
2009-12-01 12:00:00,33.26,33.38,33.19,33.21,89900.0,22.3827,22.4634,22.3355,22.349,89900.0
2009-12-01 12:30:00,33.21,33.22,33.15,33.17,76000.0,22.349,22.3557,22.3086,22.3221,76000.0
2009-12-01 13:00:00,33.17,33.28,33.13,33.22,61600.0,22.3221,22.3961,22.2952,22.3557,61600.0
2009-12-01 13:30:00,33.22,33.28,33.19,33.21,63900.0,22.3557,22.3961,22.3355,22.349,63900.0
2009-12-01 14:00:00,33.2,33.23,33.19,33.21,71400.0,22.3423,22.3625,22.3355,22.349,71400.0
2009-12-01 14:30:00,33.2,33.22,33.04,33.09,111600.0,22.3423,22.3557,22.2346,22.2682,111600.0
2009-12-01 15:00:00,33.1,33.17,33.09,33.13,96500.0,22.275,22.3221,22.2682,22.2952,96500.0
2009-12-01 15:30:00,33.14,33.24,33.08,33.2,155100.0,22.3019,22.3692,22.2615,22.3423,155100.0
2009-12-02 09:30:00,33.22,33.3,32.93,33.24,108200.0,22.3557,22.4096,22.1606,22.3692,108200.0
2009-12-02 10:00:00,33.27,33.5,33.25,33.32,147500.0,22.3894,22.5442,22.3759,22.423,147500.0
2009-12-02 10:30:00,33.33,33.37,33.14,33.15,164300.0,22.4298,22.4567,22.3019,22.3086,164300.0
2009-12-02 11:00:00,33.15,33.23,33.09,33.14,97700.0,22.3086,22.3625,22.2682,22.3019,97700.0
2009-12-02 11:30:00,33.15,33.22,33.04,33.07,92800.0,22.3086,22.3557,22.2346,22.2548,92800.0
2009-12-02 12:00:00,33.08,33.11,32.91,32.93,260200.0,22.2615,22.2817,22.1471,22.1606,260200.0
2009-12-02 12:30:00,32.92,33.01,32.84,33.0,148500.0,22.1538,22.2144,22.1,22.2077,148500.0
2009-12-02 13:00:00,33.0,33.13,32.97,33.07,124800.0,22.2077,22.2952,22.1875,22.2548,124800.0
2009-12-02 13:30:00,33.06,33.13,33.06,33.11,65200.0,22.2481,22.2952,22.2481,22.2817,65200.0
2009-12-02 14:00:00,33.11,33.15,33.06,33.15,63000.0,22.2817,22.3086,22.2481,22.3086,63000.0
2009-12-02 14:30:00,33.14,33.21,33.14,33.18,80100.0,22.3019,22.349,22.3019,22.3288,80100.0
2009-12-02 15:00:00,33.18,33.25,33.18,33.2,90600.0,22.3288,22.3759,22.3288,22.3423,90600.0
2009-12-02 15:30:00,33.2,33.25,33.15,33.18,309000.0,22.3423,22.3759,22.3086,22.3288,309000.0
2009-12-03 09:30:00,33.19,33.71,33.13,33.45,173000.0,22.3355,22.6855,22.2952,22.5105,173000.0
2009-12-03 10:00:00,33.43,33.48,33.33,33.45,125600.0,22.4971,22.5307,22.4298,22.5105,125600.0
2009-12-03 10:30:00,33.44,33.67,33.39,33.67,109800.0,22.5038,22.6586,22.4701,22.6586,109800.0
2009-12-03 11:00:00,33.65,33.65,33.45,33.54,88400.0,22.6451,22.6451,22.5105,22.5711,88400.0
2009-12-03 11:30:00,33.54,33.55,33.41,33.44,60700.0,22.5711,22.5778,22.4836,22.5038,60700.0
2009-12-03 12:00:00,33.44,33.56,33.41,33.49,72700.0,22.5038,22.5845,22.4836,22.5374,72700.0
2009-12-03 12:30:00,33.49,33.58,33.49,33.56,55400.0,22.5374,22.598,22.5374,22.5845,55400.0
2009-12-03 13:00:00,33.56,33.59,33.45,33.56,83600.0,22.5845,22.6047,22.5105,22.5845,83600.0
2009-12-03 13:30:00,33.56,33.59,33.56,33.57,49700.0,22.5845,22.6047,22.5845,22.5913,49700.0
2009-12-03 14:00:00,33.58,33.58,33.48,33.48,105900.0,22.598,22.598,22.5307,22.5307,105900.0
2009-12-03 14:30:00,33.49,33.54,33.48,33.53,123000.0,22.5374,22.5711,22.5307,22.5644,123000.0
2009-12-03 15:00:00,33.53,33.53,33.3,33.3,140700.0,22.5644,22.5644,22.4096,22.4096,140700.0
2009-12-03 15:30:00,33.29,33.36,33.02,33.05,322400.0,22.4028,22.4499,22.2211,22.2413,322400.0
2009-12-04 09:30:00,33.5,33.75,33.13,33.71,194200.0,22.5442,22.7124,22.2952,22.6855,194200.0
2009-12-04 10:00:00,33.71,33.83,33.59,33.78,223900.0,22.6855,22.7662,22.6047,22.7326,223900.0
2009-12-04 10:30:00,33.77,33.85,33.67,33.75,143100.0,22.7259,22.7797,22.6586,22.7124,143100.0
2009-12-04 11:00:00,33.75,33.85,33.65,33.65,117900.0,22.7124,22.7797,22.6451,22.6451,117900.0
2009-12-04 11:30:00,33.65,33.72,33.27,33.38,183500.0,22.6451,22.6922,22.3894,22.4634,183500.0
2009-12-04 12:00:00,33.37,33.47,33.27,33.41,69400.0,22.4567,22.524,22.3894,22.4836,69400.0
2009-12-04 12:30:00,33.4,33.55,33.4,33.47,37600.0,22.4769,22.5778,22.4769,22.524,37600.0
2009-12-04 13:00:00,33.46,33.5,33.37,33.38,60100.0,22.5172,22.5442,22.4567,22.4634,60100.0
2009-12-04 13:30:00,33.38,33.46,33.25,33.26,88100.0,22.4634,22.5172,22.3759,22.3827,88100.0
2009-12-04 14:00:00,33.28,33.31,33.16,33.23,89300.0,22.3961,22.4163,22.3154,22.3625,89300.0
2009-12-04 14:30:00,33.24,33.45,33.24,33.41,83500.0,22.3692,22.5105,22.3692,22.4836,83500.0
2009-12-04 15:00:00,33.41,33.55,33.37,33.49,124900.0,22.4836,22.5778,22.4567,22.5374,124900.0
2009-12-04 15:30:00,33.49,33.63,33.45,33.54,260400.0,22.5374,22.6316,22.5105,22.5711,260400.0
2009-12-07 09:30:00,33.49,33.8,33.39,33.63,93700.0,22.5374,22.7461,22.4701,22.6316,93700.0
2009-12-07 10:00:00,33.62,33.77,33.53,33.69,53000.0,22.6249,22.7259,22.5644,22.672,53000.0
2009-12-07 10:30:00,33.69,33.77,33.6,33.66,48500.0,22.672,22.7259,22.6115,22.6518,48500.0
2009-12-07 11:00:00,33.66,33.69,33.61,33.63,34400.0,22.6518,22.672,22.6182,22.6316,34400.0
2009-12-07 11:30:00,33.65,33.8,33.64,33.77,47400.0,22.6451,22.7461,22.6384,22.7259,47400.0
2009-12-07 12:00:00,33.78,33.86,33.77,33.84,51500.0,22.7326,22.7864,22.7259,22.773,51500.0
2009-12-07 12:30:00,33.85,33.94,33.84,33.86,85900.0,22.7797,22.8403,22.773,22.7864,85900.0
2009-12-07 13:00:00,33.86,33.88,33.79,33.88,89700.0,22.7864,22.7999,22.7393,22.7999,89700.0
2009-12-07 13:30:00,33.87,33.9,33.82,33.9,61400.0,22.7932,22.8133,22.7595,22.8133,61400.0
2009-12-07 14:00:00,33.89,33.9,33.82,33.83,53800.0,22.8066,22.8133,22.7595,22.7662,53800.0
2009-12-07 14:30:00,33.82,33.83,33.69,33.72,95800.0,22.7595,22.7662,22.672,22.6922,95800.0
2009-12-07 15:00:00,33.72,33.76,33.67,33.75,222000.0,22.6922,22.7191,22.6586,22.7124,222000.0
2009-12-07 15:30:00,33.75,33.88,33.74,33.76,306700.0,22.7124,22.7999,22.7057,22.7191,306700.0
2009-12-08 09:30:00,33.57,33.64,32.85,32.98,221800.0,22.5913,22.6384,22.1067,22.1942,221800.0
2009-12-08 10:00:00,32.99,33.24,32.85,33.21,165900.0,22.201,22.3692,22.1067,22.349,165900.0
2009-12-08 10:30:00,33.22,33.25,33.09,33.23,103900.0,22.3557,22.3759,22.2682,22.3625,103900.0
2009-12-08 11:00:00,33.23,33.47,33.21,33.41,82600.0,22.3625,22.524,22.349,22.4836,82600.0
2009-12-08 11:30:00,33.41,33.5,33.29,33.3,50000.0,22.4836,22.5442,22.4028,22.4096,50000.0
2009-12-08 12:00:00,33.3,33.33,33.15,33.16,65000.0,22.4096,22.4298,22.3086,22.3154,65000.0
2009-12-08 12:30:00,33.16,33.29,33.14,33.29,55000.0,22.3154,22.4028,22.3019,22.4028,55000.0
2009-12-08 13:00:00,33.3,33.34,33.21,33.22,63300.0,22.4096,22.4365,22.349,22.3557,63300.0
2009-12-08 13:30:00,33.23,33.31,33.2,33.3,67700.0,22.3625,22.4163,22.3423,22.4096,67700.0
2009-12-08 14:00:00,33.3,33.36,33.15,33.18,86600.0,22.4096,22.4499,22.3086,22.3288,86600.0
2009-12-08 14:30:00,33.19,33.27,33.04,33.09,161100.0,22.3355,22.3894,22.2346,22.2682,161100.0
2009-12-08 15:00:00,33.08,33.2,33.06,33.2,120200.0,22.2615,22.3423,22.2481,22.3423,120200.0
2009-12-08 15:30:00,33.19,33.22,33.1,33.15,236700.0,22.3355,22.3557,22.275,22.3086,236700.0
2009-12-09 09:30:00,33.19,33.25,32.99,33.18,135700.0,22.3355,22.3759,22.201,22.3288,135700.0
2009-12-09 10:00:00,33.18,33.23,33.11,33.11,81200.0,22.3288,22.3625,22.2817,22.2817,81200.0
2009-12-09 10:30:00,33.12,33.5,33.11,33.28,164600.0,22.2884,22.5442,22.2817,22.3961,164600.0
2009-12-09 11:00:00,33.27,33.34,33.25,33.3,148200.0,22.3894,22.4365,22.3759,22.4096,148200.0
2009-12-09 11:30:00,33.3,33.36,33.16,33.18,129600.0,22.4096,22.4499,22.3154,22.3288,129600.0
2009-12-09 12:00:00,33.18,33.22,33.07,33.13,74700.0,22.3288,22.3557,22.2548,22.2952,74700.0
2009-12-09 12:30:00,33.14,33.2,33.1,33.13,81800.0,22.3019,22.3423,22.275,22.2952,81800.0
2009-12-09 13:00:00,33.13,33.13,33.0,33.07,113600.0,22.2952,22.2952,22.2077,22.2548,113600.0
2009-12-09 13:30:00,33.08,33.1,32.98,33.05,85200.0,22.2615,22.275,22.1942,22.2413,85200.0
2009-12-09 14:00:00,33.03,33.14,33.02,33.05,71900.0,22.2279,22.3019,22.2211,22.2413,71900.0
2009-12-09 14:30:00,33.05,33.15,33.05,33.06,74700.0,22.2413,22.3086,22.2413,22.2481,74700.0
2009-12-09 15:00:00,33.07,33.17,33.07,33.13,147500.0,22.2548,22.3221,22.2548,22.2952,147500.0
2009-12-09 15:30:00,33.13,33.19,33.09,33.16,155900.0,22.2952,22.3355,22.2682,22.3154,155900.0
2009-12-10 09:30:00,33.49,33.49,33.19,33.22,174300.0,22.5374,22.5374,22.3355,22.3557,174300.0
2009-12-10 10:00:00,33.23,33.25,33.08,33.17,225400.0,22.3625,22.3759,22.2615,22.3221,225400.0
2009-12-10 10:30:00,33.17,33.2,33.06,33.15,153900.0,22.3221,22.3423,22.2481,22.3086,153900.0
2009-12-10 11:00:00,33.16,33.2,33.07,33.11,113900.0,22.3154,22.3423,22.2548,22.2817,113900.0
2009-12-10 11:30:00,33.12,33.15,33.07,33.07,136200.0,22.2884,22.3086,22.2548,22.2548,136200.0
2009-12-10 12:00:00,33.07,33.1,33.03,33.05,98500.0,22.2548,22.275,22.2279,22.2413,98500.0
2009-12-10 12:30:00,33.05,33.19,33.05,33.18,100700.0,22.2413,22.3355,22.2413,22.3288,100700.0
2009-12-10 13:00:00,33.18,33.25,33.11,33.24,174800.0,22.3288,22.3759,22.2817,22.3692,174800.0
2009-12-10 13:30:00,33.25,33.3,33.22,33.28,122500.0,22.3759,22.4096,22.3557,22.3961,122500.0
2009-12-10 14:00:00,33.26,33.29,33.21,33.28,118500.0,22.3827,22.4028,22.349,22.3961,118500.0
2009-12-10 14:30:00,33.27,33.33,33.24,33.33,91700.0,22.3894,22.4298,22.3692,22.4298,91700.0
2009-12-10 15:00:00,33.32,33.36,33.24,33.28,121200.0,22.423,22.4499,22.3692,22.3961,121200.0
2009-12-10 15:30:00,33.27,33.35,33.25,33.33,234600.0,22.3894,22.4432,22.3759,22.4298,234600.0
2009-12-11 09:30:00,33.33,33.59,32.96,33.11,248600.0,22.4298,22.6047,22.1808,22.2817,248600.0
2009-12-11 10:00:00,33.12,33.42,33.0,33.41,165000.0,22.2884,22.4903,22.2077,22.4836,165000.0
2009-12-11 10:30:00,33.41,33.53,33.32,33.35,129200.0,22.4836,22.5644,22.423,22.4432,129200.0
2009-12-11 11:00:00,33.35,33.37,33.15,33.16,67500.0,22.4432,22.4567,22.3086,22.3154,67500.0
2009-12-11 11:30:00,33.16,33.24,33.03,33.03,145700.0,22.3154,22.3692,22.2279,22.2279,145700.0
2009-12-11 12:00:00,33.03,33.06,32.95,33.04,144700.0,22.2279,22.2481,22.174,22.2346,144700.0
2009-12-11 12:30:00,33.04,33.26,33.03,33.26,109600.0,22.2346,22.3827,22.2279,22.3827,109600.0
2009-12-11 13:00:00,33.27,33.29,33.16,33.16,64600.0,22.3894,22.4028,22.3154,22.3154,64600.0
2009-12-11 13:30:00,33.16,33.21,33.15,33.15,84700.0,22.3154,22.349,22.3086,22.3086,84700.0
2009-12-11 14:00:00,33.15,33.33,33.11,33.32,77000.0,22.3086,22.4298,22.2817,22.423,77000.0
2009-12-11 14:30:00,33.32,33.33,33.22,33.23,80800.0,22.423,22.4298,22.3557,22.3625,80800.0
2009-12-11 15:00:00,33.23,33.27,33.22,33.27,62500.0,22.3625,22.3894,22.3557,22.3894,62500.0
2009-12-11 15:30:00,33.27,33.28,33.08,33.21,247300.0,22.3894,22.3961,22.2615,22.349,247300.0
2009-12-14 09:30:00,33.55,33.55,33.23,33.43,119500.0,22.5778,22.5778,22.3625,22.4971,119500.0
2009-12-14 10:00:00,33.43,33.52,33.42,33.49,84800.0,22.4971,22.5576,22.4903,22.5374,84800.0
2009-12-14 10:30:00,33.49,33.66,33.48,33.6,68500.0,22.5374,22.6518,22.5307,22.6115,68500.0
2009-12-14 11:00:00,33.59,33.74,33.59,33.7,133500.0,22.6047,22.7057,22.6047,22.6788,133500.0
2009-12-14 11:30:00,33.7,33.71,33.59,33.62,61500.0,22.6788,22.6855,22.6047,22.6249,61500.0
2009-12-14 12:00:00,33.61,33.66,33.53,33.55,122100.0,22.6182,22.6518,22.5644,22.5778,122100.0
2009-12-14 12:30:00,33.55,33.6,33.43,33.43,58400.0,22.5778,22.6115,22.4971,22.4971,58400.0
2009-12-14 13:00:00,33.43,33.44,33.34,33.35,69000.0,22.4971,22.5038,22.4365,22.4432,69000.0
2009-12-14 13:30:00,33.35,33.44,33.29,33.4,93200.0,22.4432,22.5038,22.4028,22.4769,93200.0
2009-12-14 14:00:00,33.4,33.48,33.37,33.46,80900.0,22.4769,22.5307,22.4567,22.5172,80900.0
2009-12-14 14:30:00,33.47,33.53,33.46,33.51,78500.0,22.524,22.5644,22.5172,22.5509,78500.0
2009-12-14 15:00:00,33.51,33.53,33.47,33.48,93900.0,22.5509,22.5644,22.524,22.5307,93900.0
2009-12-14 15:30:00,33.48,33.54,33.46,33.51,284000.0,22.5307,22.5711,22.5172,22.5509,284000.0
2009-12-15 09:30:00,33.32,33.41,33.11,33.13,160200.0,22.423,22.4836,22.2817,22.2952,160200.0
2009-12-15 10:00:00,33.12,33.2,33.09,33.18,124900.0,22.2884,22.3423,22.2682,22.3288,124900.0
2009-12-15 10:30:00,33.17,33.32,33.17,33.21,174200.0,22.3221,22.423,22.3221,22.349,174200.0
2009-12-15 11:00:00,33.21,33.23,33.16,33.22,173700.0,22.349,22.3625,22.3154,22.3557,173700.0
2009-12-15 11:30:00,33.22,33.23,33.14,33.18,123700.0,22.3557,22.3625,22.3019,22.3288,123700.0
2009-12-15 12:00:00,33.18,33.2,33.14,33.15,103100.0,22.3288,22.3423,22.3019,22.3086,103100.0
2009-12-15 12:30:00,33.14,33.22,33.1,33.15,106300.0,22.3019,22.3557,22.275,22.3086,106300.0
2009-12-15 13:00:00,33.14,33.2,33.09,33.16,88200.0,22.3019,22.3423,22.2682,22.3154,88200.0
2009-12-15 13:30:00,33.16,33.17,33.11,33.13,97900.0,22.3154,22.3221,22.2817,22.2952,97900.0
2009-12-15 14:00:00,33.12,33.16,33.01,33.02,107400.0,22.2884,22.3154,22.2144,22.2211,107400.0
2009-12-15 14:30:00,33.01,33.01,32.95,33.0,139600.0,22.2144,22.2144,22.174,22.2077,139600.0
2009-12-15 15:00:00,33.0,33.13,32.99,33.05,203200.0,22.2077,22.2952,22.201,22.2413,203200.0
2009-12-15 15:30:00,33.04,33.07,32.9,33.03,328400.0,22.2346,22.2548,22.1404,22.2279,328400.0
2009-12-16 09:30:00,33.14,33.27,33.1,33.17,139300.0,22.3019,22.3894,22.275,22.3221,139300.0
2009-12-16 10:00:00,33.18,33.19,32.8,32.91,167100.0,22.3288,22.3355,22.0731,22.1471,167100.0
2009-12-16 10:30:00,32.92,33.02,32.84,32.88,110200.0,22.1538,22.2211,22.1,22.1269,110200.0
2009-12-16 11:00:00,32.88,32.9,32.79,32.86,151100.0,22.1269,22.1404,22.0664,22.1135,151100.0
2009-12-16 11:30:00,32.86,33.02,32.85,32.93,175200.0,22.1135,22.2211,22.1067,22.1606,175200.0
2009-12-16 12:00:00,32.94,33.08,32.92,33.08,117300.0,22.1673,22.2615,22.1538,22.2615,117300.0
2009-12-16 12:30:00,33.07,33.12,33.03,33.05,102400.0,22.2548,22.2884,22.2279,22.2413,102400.0
2009-12-16 13:00:00,33.05,33.09,33.0,33.0,77900.0,22.2413,22.2682,22.2077,22.2077,77900.0
2009-12-16 13:30:00,33.01,33.01,32.86,32.86,135900.0,22.2144,22.2144,22.1135,22.1135,135900.0
2009-12-16 14:00:00,32.86,32.94,32.76,32.93,213900.0,22.1135,22.1673,22.0462,22.1606,213900.0
2009-12-16 14:30:00,32.92,33.05,32.92,32.99,175000.0,22.1538,22.2413,22.1538,22.201,175000.0
2009-12-16 15:00:00,32.99,33.04,32.87,32.87,202500.0,22.201,22.2346,22.1202,22.1202,202500.0
2009-12-16 15:30:00,32.86,33.04,32.85,32.98,463200.0,22.1135,22.2346,22.1067,22.1942,463200.0
2009-12-17 09:30:00,32.74,33.06,32.64,32.75,367100.0,22.0327,22.2481,21.9654,22.0394,367100.0
2009-12-17 10:00:00,32.76,32.86,32.66,32.73,123100.0,22.0462,22.1135,21.9789,22.026,123100.0
2009-12-17 10:30:00,32.74,32.88,32.74,32.86,120700.0,22.0327,22.1269,22.0327,22.1135,120700.0
2009-12-17 11:00:00,32.86,32.88,32.65,32.65,174600.0,22.1135,22.1269,21.9721,21.9721,174600.0
2009-12-17 11:30:00,32.66,32.72,32.65,32.7,131700.0,21.9789,22.0193,21.9721,22.0058,131700.0
2009-12-17 12:00:00,32.71,32.76,32.62,32.65,97000.0,22.0125,22.0462,21.952,21.9721,97000.0
2009-12-17 12:30:00,32.65,32.65,32.48,32.5,181900.0,21.9721,21.9721,21.8577,21.8712,181900.0
2009-12-17 13:00:00,32.5,32.58,32.48,32.54,221200.0,21.8712,21.925,21.8577,21.8981,221200.0
2009-12-17 13:30:00,32.55,32.57,32.49,32.52,105400.0,21.9049,21.9183,21.8645,21.8847,105400.0
2009-12-17 14:00:00,32.51,32.66,32.51,32.64,271800.0,21.8779,21.9789,21.8779,21.9654,271800.0
2009-12-17 14:30:00,32.64,32.79,32.63,32.77,205000.0,21.9654,22.0664,21.9587,22.0529,205000.0
2009-12-17 15:00:00,32.78,32.87,32.73,32.76,202000.0,22.0596,22.1202,22.026,22.0462,202000.0
2009-12-17 15:30:00,32.76,32.78,32.69,32.71,423200.0,22.0462,22.0596,21.9991,22.0125,423200.0
2009-12-18 09:30:00,32.97,33.19,32.85,33.05,1214300.0,22.1875,22.3355,22.1067,22.2413,1214300.0
2009-12-18 10:00:00,33.06,33.17,33.04,33.08,424500.0,22.2481,22.3221,22.2346,22.2615,424500.0
2009-12-18 10:30:00,33.09,33.09,32.91,32.97,168700.0,22.2682,22.2682,22.1471,22.1875,168700.0
2009-12-18 11:00:00,32.96,32.97,32.75,32.89,131500.0,22.1808,22.1875,22.0394,22.1337,131500.0
2009-12-18 11:30:00,32.9,32.95,32.85,32.87,144000.0,22.1404,22.174,22.1067,22.1202,144000.0
2009-12-18 12:00:00,32.87,32.9,32.8,32.87,93000.0,22.1202,22.1404,22.0731,22.1202,93000.0
2009-12-18 12:30:00,32.88,32.96,32.87,32.89,94700.0,22.1269,22.1808,22.1202,22.1337,94700.0
2009-12-18 13:00:00,32.9,33.05,32.9,33.0,118100.0,22.1404,22.2413,22.1404,22.2077,118100.0
2009-12-18 13:30:00,33.01,33.02,32.93,32.94,77300.0,22.2144,22.2211,22.1606,22.1673,77300.0
2009-12-18 14:00:00,32.94,32.96,32.88,32.93,86300.0,22.1673,22.1808,22.1269,22.1606,86300.0
2009-12-18 14:30:00,32.94,33.01,32.93,32.96,79300.0,22.1673,22.2144,22.1606,22.1808,79300.0
2009-12-18 15:00:00,32.97,32.98,32.85,32.88,216100.0,22.1875,22.1942,22.1067,22.1269,216100.0
2009-12-18 15:30:00,32.87,33.0,32.86,32.99,467900.0,22.1202,22.2077,22.1135,22.201,467900.0
2009-12-21 09:30:00,33.17,33.76,33.0,33.21,186400.0,22.3221,22.7191,22.2077,22.349,186400.0
2009-12-21 10:00:00,33.22,33.26,33.01,33.05,164600.0,22.3557,22.3827,22.2144,22.2413,164600.0
2009-12-21 10:30:00,33.05,33.08,32.87,32.87,158900.0,22.2413,22.2615,22.1202,22.1202,158900.0
2009-12-21 11:00:00,32.86,32.97,32.81,32.9,245500.0,22.1135,22.1875,22.0798,22.1404,245500.0
2009-12-21 11:30:00,32.9,33.15,32.89,33.12,174500.0,22.1404,22.3086,22.1337,22.2884,174500.0
2009-12-21 12:00:00,33.12,33.29,33.1,33.17,145000.0,22.2884,22.4028,22.275,22.3221,145000.0
2009-12-21 12:30:00,33.21,33.21,33.1,33.18,119300.0,22.349,22.349,22.275,22.3288,119300.0
2009-12-21 13:00:00,33.18,33.19,33.14,33.16,65600.0,22.3288,22.3355,22.3019,22.3154,65600.0
2009-12-21 13:30:00,33.16,33.23,33.13,33.21,131600.0,22.3154,22.3625,22.2952,22.349,131600.0
2009-12-21 14:00:00,33.21,33.22,33.15,33.17,151800.0,22.349,22.3557,22.3086,22.3221,151800.0
2009-12-21 14:30:00,33.17,33.17,33.09,33.12,111400.0,22.3221,22.3221,22.2682,22.2884,111400.0
2009-12-21 15:00:00,33.13,33.13,32.93,32.96,158200.0,22.2952,22.2952,22.1606,22.1808,158200.0
2009-12-21 15:30:00,32.96,33.06,32.93,32.97,285900.0,22.1808,22.2481,22.1606,22.1875,285900.0
2009-12-22 09:30:00,33.03,33.21,32.98,33.03,45200.0,22.2279,22.349,22.1942,22.2279,45200.0
2009-12-22 10:00:00,33.03,33.19,33.03,33.15,56700.0,22.2279,22.3355,22.2279,22.3086,56700.0
2009-12-22 10:30:00,33.16,33.16,32.91,32.92,74100.0,22.3154,22.3154,22.1471,22.1538,74100.0
2009-12-22 11:00:00,32.92,32.94,32.86,32.87,84100.0,22.1538,22.1673,22.1135,22.1202,84100.0
2009-12-22 11:30:00,32.86,32.98,32.81,32.93,66300.0,22.1135,22.1942,22.0798,22.1606,66300.0
2009-12-22 12:00:00,32.94,32.94,32.87,32.92,55500.0,22.1673,22.1673,22.1202,22.1538,55500.0
2009-12-22 12:30:00,32.91,33.0,32.91,32.99,59600.0,22.1471,22.2077,22.1471,22.201,59600.0
2009-12-22 13:00:00,32.99,33.12,32.99,33.05,65500.0,22.201,22.2884,22.201,22.2413,65500.0
2009-12-22 13:30:00,33.06,33.15,33.04,33.09,62900.0,22.2481,22.3086,22.2346,22.2682,62900.0
2009-12-22 14:00:00,33.09,33.14,33.04,33.09,66400.0,22.2682,22.3019,22.2346,22.2682,66400.0
2009-12-22 14:30:00,33.09,33.15,33.07,33.07,64400.0,22.2682,22.3086,22.2548,22.2548,64400.0
2009-12-22 15:00:00,33.08,33.08,32.98,32.98,122000.0,22.2615,22.2615,22.1942,22.1942,122000.0
2009-12-22 15:30:00,32.98,33.03,32.95,33.01,158600.0,22.1942,22.2279,22.174,22.2144,158600.0
2009-12-23 09:30:00,33.17,33.32,33.0,33.19,215500.0,22.3221,22.423,22.2077,22.3355,215500.0
2009-12-23 10:00:00,33.18,33.5,33.11,33.5,211900.0,22.3288,22.5442,22.2817,22.5442,211900.0
2009-12-23 10:30:00,33.5,33.56,33.34,33.35,99500.0,22.5442,22.5845,22.4365,22.4432,99500.0
2009-12-23 11:00:00,33.35,33.47,33.35,33.44,79800.0,22.4432,22.524,22.4432,22.5038,79800.0
2009-12-23 11:30:00,33.45,33.65,33.44,33.64,153000.0,22.5105,22.6451,22.5038,22.6384,153000.0
2009-12-23 12:00:00,33.63,33.64,33.58,33.63,123800.0,22.6316,22.6384,22.598,22.6316,123800.0
2009-12-23 12:30:00,33.64,33.71,33.63,33.65,148500.0,22.6384,22.6855,22.6316,22.6451,148500.0
2009-12-23 13:00:00,33.64,33.65,33.57,33.58,125900.0,22.6384,22.6451,22.5913,22.598,125900.0
2009-12-23 13:30:00,33.59,33.65,33.58,33.58,143900.0,22.6047,22.6451,22.598,22.598,143900.0
2009-12-23 14:00:00,33.58,33.63,33.54,33.63,115000.0,22.598,22.6316,22.5711,22.6316,115000.0
2009-12-23 14:30:00,33.63,33.65,33.6,33.62,109200.0,22.6316,22.6451,22.6115,22.6249,109200.0
2009-12-23 15:00:00,33.62,33.65,33.62,33.65,125300.0,22.6249,22.6451,22.6249,22.6451,125300.0
2009-12-23 15:30:00,33.64,33.7,33.62,33.67,336100.0,22.6384,22.6788,22.6249,22.6586,336100.0
2009-12-24 09:30:00,33.77,33.88,33.77,33.8,56600.0,22.7259,22.7999,22.7259,22.7461,56600.0
2009-12-24 10:00:00,33.8,33.95,33.8,33.92,75400.0,22.7461,22.847,22.7461,22.8268,75400.0
2009-12-24 10:30:00,33.92,33.92,33.78,33.86,60100.0,22.8268,22.8268,22.7326,22.7864,60100.0
2009-12-24 11:00:00,33.89,33.91,33.8,33.82,62500.0,22.8066,22.8201,22.7461,22.7595,62500.0
2009-12-24 11:30:00,33.81,33.82,33.76,33.77,49300.0,22.7528,22.7595,22.7191,22.7259,49300.0
2009-12-24 12:00:00,33.77,33.78,33.75,33.75,62000.0,22.7259,22.7326,22.7124,22.7124,62000.0
2009-12-24 12:30:00,33.77,33.79,33.75,33.76,144300.0,22.7259,22.7393,22.7124,22.7191,144300.0
2009-12-28 09:30:00,33.81,33.88,33.74,33.76,131100.0,22.7528,22.7999,22.7057,22.7191,131100.0
2009-12-28 10:00:00,33.75,33.79,33.75,33.75,55000.0,22.7124,22.7393,22.7124,22.7124,55000.0
2009-12-28 10:30:00,33.75,33.78,33.73,33.73,105100.0,22.7124,22.7326,22.6989,22.6989,105100.0
2009-12-28 11:00:00,33.73,33.76,33.7,33.7,56700.0,22.6989,22.7191,22.6788,22.6788,56700.0
2009-12-28 11:30:00,33.71,33.76,33.69,33.69,63500.0,22.6855,22.7191,22.672,22.672,63500.0
2009-12-28 12:00:00,33.7,33.73,33.65,33.65,65300.0,22.6788,22.6989,22.6451,22.6451,65300.0
2009-12-28 12:30:00,33.65,33.7,33.65,33.66,94500.0,22.6451,22.6788,22.6451,22.6518,94500.0
2009-12-28 13:00:00,33.67,33.68,33.65,33.66,53500.0,22.6586,22.6653,22.6451,22.6518,53500.0
2009-12-28 13:30:00,33.66,33.71,33.65,33.7,39000.0,22.6518,22.6855,22.6451,22.6788,39000.0
2009-12-28 14:00:00,33.7,33.73,33.66,33.7,95800.0,22.6788,22.6989,22.6518,22.6788,95800.0
2009-12-28 14:30:00,33.7,33.77,33.69,33.76,68600.0,22.6788,22.7259,22.672,22.7191,68600.0
2009-12-28 15:00:00,33.76,33.81,33.74,33.75,158800.0,22.7191,22.7528,22.7057,22.7124,158800.0
2009-12-28 15:30:00,33.76,33.95,33.76,33.93,351800.0,22.7191,22.847,22.7191,22.8335,351800.0
2009-12-29 09:30:00,33.93,34.0,33.82,33.83,94600.0,22.8335,22.8806,22.7595,22.7662,94600.0
2009-12-29 10:00:00,33.83,33.88,33.8,33.82,68700.0,22.7662,22.7999,22.7461,22.7595,68700.0
2009-12-29 10:30:00,33.83,33.99,33.82,33.98,102400.0,22.7662,22.8739,22.7595,22.8672,102400.0
2009-12-29 11:00:00,33.98,34.05,33.98,34.0,155600.0,22.8672,22.9143,22.8672,22.8806,155600.0
2009-12-29 11:30:00,34.0,34.07,34.0,34.02,79000.0,22.8806,22.9277,22.8806,22.8941,79000.0
2009-12-29 12:00:00,34.01,34.07,34.01,34.04,61000.0,22.8874,22.9277,22.8874,22.9076,61000.0
2009-12-29 12:30:00,34.04,34.13,34.03,34.08,95400.0,22.9076,22.9681,22.9008,22.9345,95400.0
2009-12-29 13:00:00,34.09,34.11,34.05,34.09,39900.0,22.9412,22.9547,22.9143,22.9412,39900.0
2009-12-29 13:30:00,34.08,34.11,34.03,34.1,73500.0,22.9345,22.9547,22.9008,22.9479,73500.0
2009-12-29 14:00:00,34.1,34.13,34.07,34.12,63000.0,22.9479,22.9681,22.9277,22.9614,63000.0
2009-12-29 14:30:00,34.11,34.12,34.06,34.09,88100.0,22.9547,22.9614,22.921,22.9412,88100.0
2009-12-29 15:00:00,34.09,34.15,34.04,34.09,263300.0,22.9412,22.9816,22.9076,22.9412,263300.0
2009-12-29 15:30:00,34.09,34.14,33.99,34.12,307800.0,22.9412,22.9749,22.8739,22.9614,307800.0
2009-12-30 09:30:00,34.0,34.18,33.88,33.95,126400.0,22.8806,23.0018,22.7999,22.847,126400.0
2009-12-30 10:00:00,33.95,34.02,33.86,33.89,62000.0,22.847,22.8941,22.7864,22.8066,62000.0
2009-12-30 10:30:00,33.9,33.91,33.83,33.89,59100.0,22.8133,22.8201,22.7662,22.8066,59100.0
2009-12-30 11:00:00,33.89,33.99,33.87,33.91,47600.0,22.8066,22.8739,22.7932,22.8201,47600.0
2009-12-30 11:30:00,33.9,33.98,33.88,33.88,68700.0,22.8133,22.8672,22.7999,22.7999,68700.0
2009-12-30 12:00:00,33.89,33.93,33.88,33.92,45200.0,22.8066,22.8335,22.7999,22.8268,45200.0
2009-12-30 12:30:00,33.92,33.95,33.86,33.9,79600.0,22.8268,22.847,22.7864,22.8133,79600.0
2009-12-30 13:00:00,33.9,33.94,33.85,33.85,45800.0,22.8133,22.8403,22.7797,22.7797,45800.0
2009-12-30 13:30:00,33.85,33.88,33.83,33.83,41900.0,22.7797,22.7999,22.7662,22.7662,41900.0
2009-12-30 14:00:00,33.84,33.92,33.82,33.9,71600.0,22.773,22.8268,22.7595,22.8133,71600.0
2009-12-30 14:30:00,33.9,34.01,33.88,34.0,74600.0,22.8133,22.8874,22.7999,22.8806,74600.0
2009-12-30 15:00:00,34.0,34.03,33.98,34.01,86500.0,22.8806,22.9008,22.8672,22.8874,86500.0
2009-12-30 15:30:00,34.0,34.05,33.94,34.02,256900.0,22.8806,22.9143,22.8403,22.8941,256900.0
2009-12-31 09:30:00,34.04,34.05,33.91,33.92,40100.0,22.9076,22.9143,22.8201,22.8268,40100.0
2009-12-31 10:00:00,33.92,33.97,33.87,33.89,35000.0,22.8268,22.8605,22.7932,22.8066,35000.0
2009-12-31 10:30:00,33.9,33.97,33.9,33.9,27800.0,22.8133,22.8605,22.8133,22.8133,27800.0
2009-12-31 11:00:00,33.9,33.9,33.81,33.82,46500.0,22.8133,22.8133,22.7528,22.7595,46500.0
2009-12-31 11:30:00,33.81,33.85,33.8,33.85,51000.0,22.7528,22.7797,22.7461,22.7797,51000.0
2009-12-31 12:00:00,33.84,33.89,33.84,33.86,47800.0,22.773,22.8066,22.773,22.7864,47800.0
2009-12-31 12:30:00,33.87,33.92,33.86,33.91,24600.0,22.7932,22.8268,22.7864,22.8201,24600.0
2009-12-31 13:00:00,33.9,33.91,33.85,33.87,30500.0,22.8133,22.8201,22.7797,22.7932,30500.0
2009-12-31 13:30:00,33.87,33.9,33.84,33.88,33200.0,22.7932,22.8133,22.773,22.7999,33200.0
2009-12-31 14:00:00,33.88,33.9,33.85,33.85,19300.0,22.7999,22.8133,22.7797,22.7797,19300.0
2009-12-31 14:30:00,33.86,33.94,33.85,33.92,81600.0,22.7864,22.8403,22.7797,22.8268,81600.0
2009-12-31 15:00:00,33.93,34.02,33.91,34.02,140600.0,22.8335,22.8941,22.8201,22.8941,140600.0
2009-12-31 15:30:00,34.02,34.03,33.81,33.82,467500.0,22.8941,22.9008,22.7528,22.7595,467500.0
2010-01-04 09:30:00,34.01,34.2,33.94,34.02,277800.0,22.8874,23.0152,22.8403,22.8941,277800.0
2010-01-04 10:00:00,34.03,34.13,33.94,34.1,174800.0,22.9008,22.9681,22.8403,22.9479,174800.0
2010-01-04 10:30:00,34.1,34.23,34.08,34.22,88700.0,22.9479,23.0354,22.9345,23.0287,88700.0
2010-01-04 11:00:00,34.22,34.26,34.16,34.17,98000.0,23.0287,23.0556,22.9883,22.995,98000.0
2010-01-04 11:30:00,34.17,34.19,33.95,34.06,330700.0,22.995,23.0085,22.847,22.921,330700.0
2010-01-04 12:00:00,34.08,34.1,33.95,33.97,133000.0,22.9345,22.9479,22.847,22.8605,133000.0
2010-01-04 12:30:00,33.97,33.97,33.87,33.96,143000.0,22.8605,22.8605,22.7932,22.8537,143000.0
2010-01-04 13:00:00,33.95,34.1,33.95,34.09,61700.0,22.847,22.9479,22.847,22.9412,61700.0
2010-01-04 13:30:00,34.1,34.1,34.01,34.03,55200.0,22.9479,22.9479,22.8874,22.9008,55200.0
2010-01-04 14:00:00,34.03,34.05,34.0,34.04,72200.0,22.9008,22.9143,22.8806,22.9076,72200.0
2010-01-04 14:30:00,34.02,34.12,34.02,34.08,93100.0,22.8941,22.9614,22.8941,22.9345,93100.0
2010-01-04 15:00:00,34.09,34.09,34.04,34.08,88500.0,22.9412,22.9412,22.9076,22.9345,88500.0
2010-01-04 15:30:00,34.08,34.17,34.07,34.16,312300.0,22.9345,22.995,22.9277,22.9883,312300.0
2010-01-05 09:30:00,34.22,34.22,33.85,33.85,162000.0,23.0287,23.0287,22.7797,22.7797,162000.0
2010-01-05 10:00:00,33.85,33.95,33.8,33.82,115000.0,22.7797,22.847,22.7461,22.7595,115000.0
2010-01-05 10:30:00,33.81,33.92,33.78,33.91,206600.0,22.7528,22.8268,22.7326,22.8201,206600.0
2010-01-05 11:00:00,33.91,33.94,33.88,33.91,285800.0,22.8201,22.8403,22.7999,22.8201,285800.0
2010-01-05 11:30:00,33.92,33.94,33.85,33.9,172800.0,22.8268,22.8403,22.7797,22.8133,172800.0
2010-01-05 12:00:00,33.9,33.92,33.84,33.86,212500.0,22.8133,22.8268,22.773,22.7864,212500.0
2010-01-05 12:30:00,33.86,33.91,33.85,33.91,161100.0,22.7864,22.8201,22.7797,22.8201,161100.0
2010-01-05 13:00:00,33.9,33.91,33.83,33.84,164000.0,22.8133,22.8201,22.7662,22.773,164000.0
2010-01-05 13:30:00,33.84,33.87,33.82,33.85,107900.0,22.773,22.7932,22.7595,22.7797,107900.0
2010-01-05 14:00:00,33.85,33.98,33.83,33.97,118800.0,22.7797,22.8672,22.7662,22.8605,118800.0
2010-01-05 14:30:00,33.97,34.03,33.92,34.03,91900.0,22.8605,22.9008,22.8268,22.9008,91900.0
2010-01-05 15:00:00,34.03,34.05,33.93,33.96,550500.0,22.9008,22.9143,22.8335,22.8537,550500.0
2010-01-05 15:30:00,33.96,34.0,33.91,34.0,431200.0,22.8537,22.8806,22.8201,22.8806,431200.0
2010-01-06 09:30:00,33.87,34.05,33.78,34.03,142200.0,22.7932,22.9143,22.7326,22.9008,142200.0
2010-01-06 10:00:00,34.02,34.11,33.9,33.94,89900.0,22.8941,22.9547,22.8133,22.8403,89900.0
2010-01-06 10:30:00,33.93,34.09,33.91,34.05,206300.0,22.8335,22.9412,22.8201,22.9143,206300.0
2010-01-06 11:00:00,34.05,34.15,34.03,34.03,158500.0,22.9143,22.9816,22.9008,22.9008,158500.0
2010-01-06 11:30:00,34.04,34.04,33.87,33.9,68000.0,22.9076,22.9076,22.7932,22.8133,68000.0
2010-01-06 12:00:00,33.91,33.96,33.88,33.92,62900.0,22.8201,22.8537,22.7999,22.8268,62900.0
2010-01-06 12:30:00,33.93,34.07,33.92,34.07,75200.0,22.8335,22.9277,22.8268,22.9277,75200.0
2010-01-06 13:00:00,34.07,34.1,34.03,34.09,62600.0,22.9277,22.9479,22.9008,22.9412,62600.0
2010-01-06 13:30:00,34.09,34.1,33.97,33.98,83600.0,22.9412,22.9479,22.8605,22.8672,83600.0
2010-01-06 14:00:00,33.98,34.03,33.96,34.0,72000.0,22.8672,22.9008,22.8537,22.8806,72000.0
2010-01-06 14:30:00,34.01,34.03,33.97,34.02,92300.0,22.8874,22.9008,22.8605,22.8941,92300.0
2010-01-06 15:00:00,34.03,34.04,33.95,33.98,103000.0,22.9008,22.9076,22.847,22.8672,103000.0
2010-01-06 15:30:00,33.97,34.03,33.95,34.0,244300.0,22.8605,22.9008,22.847,22.8806,244300.0
2010-01-07 09:30:00,33.94,34.12,33.82,33.92,102600.0,22.8403,22.9614,22.7595,22.8268,102600.0
2010-01-07 10:00:00,33.93,34.0,33.84,33.98,62300.0,22.8335,22.8806,22.773,22.8672,62300.0
2010-01-07 10:30:00,33.98,34.0,33.88,33.92,90300.0,22.8672,22.8806,22.7999,22.8268,90300.0
2010-01-07 11:00:00,33.91,33.97,33.88,33.93,131600.0,22.8201,22.8605,22.7999,22.8335,131600.0
2010-01-07 11:30:00,33.93,33.99,33.93,33.96,57800.0,22.8335,22.8739,22.8335,22.8537,57800.0
2010-01-07 12:00:00,33.97,34.0,33.93,33.95,75200.0,22.8605,22.8806,22.8335,22.847,75200.0
2010-01-07 12:30:00,33.95,33.98,33.88,33.93,72400.0,22.847,22.8672,22.7999,22.8335,72400.0
2010-01-07 13:00:00,33.93,34.0,33.93,34.0,47700.0,22.8335,22.8806,22.8335,22.8806,47700.0
2010-01-07 13:30:00,34.0,34.0,33.94,33.96,64700.0,22.8806,22.8806,22.8403,22.8537,64700.0
2010-01-07 14:00:00,33.97,34.03,33.92,34.02,123600.0,22.8605,22.9008,22.8268,22.8941,123600.0
2010-01-07 14:30:00,34.02,34.08,33.97,34.04,78800.0,22.8941,22.9345,22.8605,22.9076,78800.0
2010-01-07 15:00:00,34.04,34.1,33.99,34.04,201000.0,22.9076,22.9479,22.8739,22.9076,201000.0
2010-01-07 15:30:00,34.04,34.1,34.0,34.07,207000.0,22.9076,22.9479,22.8806,22.9277,207000.0
2010-01-08 09:30:00,33.92,34.12,33.73,33.95,180800.0,22.8268,22.9614,22.6989,22.847,180800.0
2010-01-08 10:00:00,33.91,33.95,33.76,33.8,71900.0,22.8201,22.847,22.7191,22.7461,71900.0
2010-01-08 10:30:00,33.81,33.91,33.67,33.91,85500.0,22.7528,22.8201,22.6586,22.8201,85500.0
2010-01-08 11:00:00,33.91,33.92,33.78,33.8,73100.0,22.8201,22.8268,22.7326,22.7461,73100.0
2010-01-08 11:30:00,33.81,33.94,33.73,33.94,82600.0,22.7528,22.8403,22.6989,22.8403,82600.0
2010-01-08 12:00:00,33.94,34.0,33.93,33.99,71300.0,22.8403,22.8806,22.8335,22.8739,71300.0
2010-01-08 12:30:00,33.98,34.07,33.97,34.03,103300.0,22.8672,22.9277,22.8605,22.9008,103300.0
2010-01-08 13:00:00,34.03,34.07,33.97,34.04,70700.0,22.9008,22.9277,22.8605,22.9076,70700.0
2010-01-08 13:30:00,34.03,34.1,33.95,33.95,86300.0,22.9008,22.9479,22.847,22.847,86300.0
2010-01-08 14:00:00,33.94,34.04,33.94,34.01,50400.0,22.8403,22.9076,22.8403,22.8874,50400.0
2010-01-08 14:30:00,34.0,34.08,33.97,34.08,83400.0,22.8806,22.9345,22.8605,22.9345,83400.0
2010-01-08 15:00:00,34.07,34.25,34.07,34.24,174700.0,22.9277,23.0489,22.9277,23.0422,174700.0
2010-01-08 15:30:00,34.24,34.33,34.2,34.25,235200.0,23.0422,23.1027,23.0152,23.0489,235200.0
2010-01-11 09:30:00,34.36,34.72,34.35,34.69,264800.0,23.1229,23.3652,23.1162,23.345,264800.0
2010-01-11 10:00:00,34.69,34.69,34.36,34.36,140200.0,23.345,23.345,23.1229,23.1229,140200.0
2010-01-11 10:30:00,34.36,34.41,34.3,34.3,89200.0,23.1229,23.1566,23.0825,23.0825,89200.0
2010-01-11 11:00:00,34.3,34.41,34.28,34.41,80700.0,23.0825,23.1566,23.0691,23.1566,80700.0
2010-01-11 11:30:00,34.42,34.51,34.4,34.5,81600.0,23.1633,23.2239,23.1498,23.2171,81600.0
2010-01-11 12:00:00,34.5,34.52,34.36,34.48,114500.0,23.2171,23.2306,23.1229,23.2037,114500.0
2010-01-11 12:30:00,34.48,34.54,34.41,34.47,59600.0,23.2037,23.244,23.1566,23.1969,59600.0
2010-01-11 13:00:00,34.47,34.5,34.41,34.41,47500.0,23.1969,23.2171,23.1566,23.1566,47500.0
2010-01-11 13:30:00,34.41,34.68,34.41,34.63,131200.0,23.1566,23.3383,23.1566,23.3046,131200.0
2010-01-11 14:00:00,34.63,34.64,34.6,34.64,76600.0,23.3046,23.3113,23.2844,23.3113,76600.0
2010-01-11 14:30:00,34.63,34.67,34.63,34.65,80700.0,23.3046,23.3315,23.3046,23.3181,80700.0
2010-01-11 15:00:00,34.65,34.68,34.52,34.67,190500.0,23.3181,23.3383,23.2306,23.3315,190500.0
2010-01-11 15:30:00,34.67,34.72,34.66,34.69,293800.0,23.3315,23.3652,23.3248,23.345,293800.0
2010-01-12 09:30:00,34.59,34.64,34.3,34.55,200600.0,23.2777,23.3113,23.0825,23.2508,200600.0
2010-01-12 10:00:00,34.55,34.59,34.43,34.54,108500.0,23.2508,23.2777,23.17,23.244,108500.0
2010-01-12 10:30:00,34.54,34.56,34.43,34.47,104500.0,23.244,23.2575,23.17,23.1969,104500.0
2010-01-12 11:00:00,34.47,34.65,34.4,34.62,183900.0,23.1969,23.3181,23.1498,23.2979,183900.0
2010-01-12 11:30:00,34.63,34.66,34.55,34.61,108600.0,23.3046,23.3248,23.2508,23.2911,108600.0
2010-01-12 12:00:00,34.61,34.63,34.56,34.6,85100.0,23.2911,23.3046,23.2575,23.2844,85100.0
2010-01-12 12:30:00,34.6,34.65,34.57,34.63,83900.0,23.2844,23.3181,23.2642,23.3046,83900.0
2010-01-12 13:00:00,34.62,34.66,34.57,34.65,126900.0,23.2979,23.3248,23.2642,23.3181,126900.0
2010-01-12 13:30:00,34.66,34.74,34.65,34.71,156100.0,23.3248,23.3786,23.3181,23.3584,156100.0
2010-01-12 14:00:00,34.71,34.85,34.69,34.84,154000.0,23.3584,23.4527,23.345,23.4459,154000.0
2010-01-12 14:30:00,34.83,34.86,34.75,34.8,122700.0,23.4392,23.4594,23.3854,23.419,122700.0
2010-01-12 15:00:00,34.8,34.81,34.74,34.78,165500.0,23.419,23.4257,23.3786,23.4056,165500.0
2010-01-12 15:30:00,34.77,34.9,34.75,34.89,474900.0,23.3988,23.4863,23.3854,23.4796,474900.0
2010-01-13 09:30:00,34.87,35.0,34.76,34.93,184000.0,23.4661,23.5536,23.3921,23.5065,184000.0
2010-01-13 10:00:00,34.93,34.98,34.78,34.79,67200.0,23.5065,23.5401,23.4056,23.4123,67200.0
2010-01-13 10:30:00,34.79,34.84,34.75,34.78,118300.0,23.4123,23.4459,23.3854,23.4056,118300.0
2010-01-13 11:00:00,34.78,34.85,34.76,34.78,145500.0,23.4056,23.4527,23.3921,23.4056,145500.0
2010-01-13 11:30:00,34.78,34.82,34.75,34.8,91400.0,23.4056,23.4325,23.3854,23.419,91400.0
2010-01-13 12:00:00,34.8,34.83,34.78,34.79,98300.0,23.419,23.4392,23.4056,23.4123,98300.0
2010-01-13 12:30:00,34.79,34.88,34.77,34.8,160800.0,23.4123,23.4728,23.3988,23.419,160800.0
2010-01-13 13:00:00,34.8,34.82,34.79,34.81,66100.0,23.419,23.4325,23.4123,23.4257,66100.0
2010-01-13 13:30:00,34.82,34.83,34.77,34.77,103600.0,23.4325,23.4392,23.3988,23.3988,103600.0
2010-01-13 14:00:00,34.78,34.8,34.7,34.7,96700.0,23.4056,23.419,23.3517,23.3517,96700.0
2010-01-13 14:30:00,34.7,34.77,34.66,34.76,162400.0,23.3517,23.3988,23.3248,23.3921,162400.0
2010-01-13 15:00:00,34.77,34.78,34.69,34.73,150800.0,23.3988,23.4056,23.345,23.3719,150800.0
2010-01-13 15:30:00,34.73,34.85,34.73,34.76,332000.0,23.3719,23.4527,23.3719,23.3921,332000.0
2010-01-14 09:30:00,34.71,34.75,34.5,34.55,204000.0,23.3584,23.3854,23.2171,23.2508,204000.0
2010-01-14 10:00:00,34.54,34.75,34.53,34.6,122200.0,23.244,23.3854,23.2373,23.2844,122200.0
2010-01-14 10:30:00,34.6,34.64,34.5,34.51,123300.0,23.2844,23.3113,23.2171,23.2239,123300.0
2010-01-14 11:00:00,34.51,34.51,34.37,34.37,167600.0,23.2239,23.2239,23.1296,23.1296,167600.0
2010-01-14 11:30:00,34.38,34.39,34.32,34.33,127100.0,23.1364,23.1431,23.096,23.1027,127100.0
2010-01-14 12:00:00,34.32,34.5,34.32,34.48,95400.0,23.096,23.2171,23.096,23.2037,95400.0
2010-01-14 12:30:00,34.48,34.58,34.48,34.49,69400.0,23.2037,23.271,23.2037,23.2104,69400.0
2010-01-14 13:00:00,34.49,34.52,34.47,34.49,64400.0,23.2104,23.2306,23.1969,23.2104,64400.0
2010-01-14 13:30:00,34.5,34.52,34.46,34.49,157900.0,23.2171,23.2306,23.1902,23.2104,157900.0
2010-01-14 14:00:00,34.5,34.53,34.46,34.5,392200.0,23.2171,23.2373,23.1902,23.2171,392200.0
2010-01-14 14:30:00,34.49,34.5,34.48,34.49,72300.0,23.2104,23.2171,23.2037,23.2104,72300.0
2010-01-14 15:00:00,34.5,34.53,34.48,34.5,252600.0,23.2171,23.2373,23.2037,23.2171,252600.0
2010-01-14 15:30:00,34.5,34.51,34.39,34.42,467300.0,23.2171,23.2239,23.1431,23.1633,467300.0
2010-01-15 09:30:00,34.36,34.39,33.97,33.99,757800.0,23.1229,23.1431,22.8605,22.8739,757800.0
2010-01-15 10:00:00,33.99,33.99,33.63,33.65,379500.0,22.8739,22.8739,22.6316,22.6451,379500.0
2010-01-15 10:30:00,33.65,33.69,33.54,33.62,243800.0,22.6451,22.672,22.5711,22.6249,243800.0
2010-01-15 11:00:00,33.62,33.77,33.51,33.52,229100.0,22.6249,22.7259,22.5509,22.5576,229100.0
2010-01-15 11:30:00,33.53,33.53,33.44,33.46,135100.0,22.5644,22.5644,22.5038,22.5172,135100.0
2010-01-15 12:00:00,33.45,33.46,33.32,33.32,153500.0,22.5105,22.5172,22.423,22.423,153500.0
2010-01-15 12:30:00,33.32,33.42,33.3,33.38,142200.0,22.423,22.4903,22.4096,22.4634,142200.0
2010-01-15 13:00:00,33.37,33.39,33.26,33.34,219700.0,22.4567,22.4701,22.3827,22.4365,219700.0
2010-01-15 13:30:00,33.34,33.36,33.25,33.26,254500.0,22.4365,22.4499,22.3759,22.3827,254500.0
2010-01-15 14:00:00,33.27,33.27,33.17,33.17,272100.0,22.3894,22.3894,22.3221,22.3221,272100.0
2010-01-15 14:30:00,33.17,33.24,33.15,33.22,337000.0,22.3221,22.3692,22.3086,22.3557,337000.0
2010-01-15 15:00:00,33.22,33.32,33.22,33.28,309900.0,22.3557,22.423,22.3557,22.3961,309900.0
2010-01-15 15:30:00,33.28,33.32,33.21,33.23,494300.0,22.3961,22.423,22.349,22.3625,494300.0
2010-01-19 09:30:00,33.26,33.58,33.18,33.46,175100.0,22.3827,22.598,22.3288,22.5172,175100.0
2010-01-19 10:00:00,33.47,33.66,33.47,33.61,146500.0,22.524,22.6518,22.524,22.6182,146500.0
2010-01-19 10:30:00,33.62,33.62,33.5,33.59,103500.0,22.6249,22.6249,22.5442,22.6047,103500.0
2010-01-19 11:00:00,33.59,33.6,33.51,33.52,133600.0,22.6047,22.6115,22.5509,22.5576,133600.0
2010-01-19 11:30:00,33.53,33.58,33.5,33.51,98500.0,22.5644,22.598,22.5442,22.5509,98500.0
2010-01-19 12:00:00,33.51,33.61,33.51,33.6,85400.0,22.5509,22.6182,22.5509,22.6115,85400.0
2010-01-19 12:30:00,33.6,33.61,33.5,33.57,510300.0,22.6115,22.6182,22.5442,22.5913,510300.0
2010-01-19 13:00:00,33.56,33.72,33.54,33.71,162600.0,22.5845,22.6922,22.5711,22.6855,162600.0
2010-01-19 13:30:00,33.72,33.76,33.71,33.76,198700.0,22.6922,22.7191,22.6855,22.7191,198700.0
2010-01-19 14:00:00,33.75,33.82,33.75,33.81,180900.0,22.7124,22.7595,22.7124,22.7528,180900.0
2010-01-19 14:30:00,33.81,33.91,33.8,33.83,286600.0,22.7528,22.8201,22.7461,22.7662,286600.0
2010-01-19 15:00:00,33.83,33.89,33.82,33.88,235600.0,22.7662,22.8066,22.7595,22.7999,235600.0
2010-01-19 15:30:00,33.89,33.93,33.87,33.9,540700.0,22.8066,22.8335,22.7932,22.8133,540700.0
2010-01-20 09:30:00,33.65,33.65,33.03,33.19,360600.0,22.6451,22.6451,22.2279,22.3355,360600.0
2010-01-20 10:00:00,33.18,33.33,33.02,33.29,187400.0,22.3288,22.4298,22.2211,22.4028,187400.0
2010-01-20 10:30:00,33.27,33.53,33.21,33.48,258600.0,22.3894,22.5644,22.349,22.5307,258600.0
2010-01-20 11:00:00,33.49,33.56,33.28,33.5,342400.0,22.5374,22.5845,22.3961,22.5442,342400.0
2010-01-20 11:30:00,33.51,33.55,33.4,33.53,136300.0,22.5509,22.5778,22.4769,22.5644,136300.0
2010-01-20 12:00:00,33.53,33.67,33.47,33.52,206300.0,22.5644,22.6586,22.524,22.5576,206300.0
2010-01-20 12:30:00,33.52,33.53,33.45,33.5,83200.0,22.5576,22.5644,22.5105,22.5442,83200.0
2010-01-20 13:00:00,33.5,33.51,33.35,33.41,198600.0,22.5442,22.5509,22.4432,22.4836,198600.0
2010-01-20 13:30:00,33.41,33.55,33.4,33.49,178000.0,22.4836,22.5778,22.4769,22.5374,178000.0
2010-01-20 14:00:00,33.49,33.53,33.46,33.5,164600.0,22.5374,22.5644,22.5172,22.5442,164600.0
2010-01-20 14:30:00,33.5,33.65,33.49,33.6,167900.0,22.5442,22.6451,22.5374,22.6115,167900.0
2010-01-20 15:00:00,33.61,33.73,33.59,33.71,262400.0,22.6182,22.6989,22.6047,22.6855,262400.0
2010-01-20 15:30:00,33.71,33.75,33.66,33.7,584500.0,22.6855,22.7124,22.6518,22.6788,584500.0
2010-01-21 09:30:00,33.69,33.99,33.69,33.8,250600.0,22.672,22.8739,22.672,22.7461,250600.0
2010-01-21 10:00:00,33.83,33.98,33.29,33.29,212300.0,22.7662,22.8672,22.4028,22.4028,212300.0
2010-01-21 10:30:00,33.29,33.59,33.22,33.35,275300.0,22.4028,22.6047,22.3557,22.4432,275300.0
2010-01-21 11:00:00,33.35,33.39,33.12,33.26,197200.0,22.4432,22.4701,22.2884,22.3827,197200.0
2010-01-21 11:30:00,33.26,33.38,33.03,33.18,262400.0,22.3827,22.4634,22.2279,22.3288,262400.0
2010-01-21 12:00:00,33.19,33.38,33.11,33.12,176100.0,22.3355,22.4634,22.2817,22.2884,176100.0
2010-01-21 12:30:00,33.12,33.2,33.06,33.15,204300.0,22.2884,22.3423,22.2481,22.3086,204300.0
2010-01-21 13:00:00,33.16,33.21,33.05,33.05,189300.0,22.3154,22.349,22.2413,22.2413,189300.0
2010-01-21 13:30:00,33.05,33.22,33.05,33.2,205900.0,22.2413,22.3557,22.2413,22.3423,205900.0
2010-01-21 14:00:00,33.19,33.3,33.11,33.26,225200.0,22.3355,22.4096,22.2817,22.3827,225200.0
2010-01-21 14:30:00,33.26,33.28,33.13,33.17,221800.0,22.3827,22.3961,22.2952,22.3221,221800.0
2010-01-21 15:00:00,33.17,33.18,33.03,33.15,293100.0,22.3221,22.3288,22.2279,22.3086,293100.0
2010-01-21 15:30:00,33.14,33.21,33.04,33.05,432800.0,22.3019,22.349,22.2346,22.2413,432800.0
2010-01-22 09:30:00,33.2,33.58,33.0,33.34,388200.0,22.3423,22.598,22.2077,22.4365,388200.0
2010-01-22 10:00:00,33.34,33.49,33.21,33.45,187200.0,22.4365,22.5374,22.349,22.5105,187200.0
2010-01-22 10:30:00,33.46,33.47,33.28,33.37,141700.0,22.5172,22.524,22.3961,22.4567,141700.0
2010-01-22 11:00:00,33.36,33.39,33.18,33.34,91400.0,22.4499,22.4701,22.3288,22.4365,91400.0
2010-01-22 11:30:00,33.33,33.35,33.18,33.22,115900.0,22.4298,22.4432,22.3288,22.3557,115900.0
2010-01-22 12:00:00,33.23,33.25,33.1,33.15,132200.0,22.3625,22.3759,22.275,22.3086,132200.0
2010-01-22 12:30:00,33.15,33.17,33.02,33.11,117500.0,22.3086,22.3221,22.2211,22.2817,117500.0
2010-01-22 13:00:00,33.12,33.17,33.06,33.14,94600.0,22.2884,22.3221,22.2481,22.3019,94600.0
2010-01-22 13:30:00,33.14,33.18,33.04,33.17,163300.0,22.3019,22.3288,22.2346,22.3221,163300.0
2010-01-22 14:00:00,33.17,33.18,33.06,33.11,151400.0,22.3221,22.3288,22.2481,22.2817,151400.0
2010-01-22 14:30:00,33.11,33.18,33.03,33.17,124000.0,22.2817,22.3288,22.2279,22.3221,124000.0
2010-01-22 15:00:00,33.16,33.23,33.01,33.09,313400.0,22.3154,22.3625,22.2144,22.2682,313400.0
2010-01-22 15:30:00,33.08,33.11,32.83,32.86,572600.0,22.2615,22.2817,22.0933,22.1135,572600.0
2010-01-25 09:30:00,33.11,33.11,32.76,32.77,135400.0,22.2817,22.2817,22.0462,22.0529,135400.0
2010-01-25 10:00:00,32.76,32.97,32.64,32.91,155100.0,22.0462,22.1875,21.9654,22.1471,155100.0
2010-01-25 10:30:00,32.92,32.97,32.75,32.82,92100.0,22.1538,22.1875,22.0394,22.0865,92100.0
2010-01-25 11:00:00,32.82,32.86,32.66,32.7,132900.0,22.0865,22.1135,21.9789,22.0058,132900.0
2010-01-25 11:30:00,32.69,32.92,32.6,32.81,76600.0,21.9991,22.1538,21.9385,22.0798,76600.0
2010-01-25 12:00:00,32.8,32.91,32.79,32.82,92800.0,22.0731,22.1471,22.0664,22.0865,92800.0
2010-01-25 12:30:00,32.8,32.88,32.77,32.79,55900.0,22.0731,22.1269,22.0529,22.0664,55900.0
2010-01-25 13:00:00,32.79,32.82,32.72,32.79,99100.0,22.0664,22.0865,22.0193,22.0664,99100.0
2010-01-25 13:30:00,32.8,32.81,32.68,32.68,91100.0,22.0731,22.0798,21.9923,21.9923,91100.0
2010-01-25 14:00:00,32.68,32.8,32.68,32.71,73500.0,21.9923,22.0731,21.9923,22.0125,73500.0
2010-01-25 14:30:00,32.71,32.73,32.65,32.71,73800.0,22.0125,22.026,21.9721,22.0125,73800.0
2010-01-25 15:00:00,32.72,32.73,32.67,32.67,154700.0,22.0193,22.026,21.9856,21.9856,154700.0
2010-01-25 15:30:00,32.67,32.74,32.61,32.62,344800.0,21.9856,22.0327,21.9452,21.952,344800.0
2010-01-26 09:30:00,32.53,32.57,32.26,32.56,160900.0,21.8914,21.9183,21.7097,21.9116,160900.0
2010-01-26 10:00:00,32.58,32.91,32.52,32.84,188700.0,21.925,22.1471,21.8847,22.1,188700.0
2010-01-26 10:30:00,32.83,32.83,32.61,32.71,87100.0,22.0933,22.0933,21.9452,22.0125,87100.0
2010-01-26 11:00:00,32.71,32.81,32.64,32.67,100600.0,22.0125,22.0798,21.9654,21.9856,100600.0
2010-01-26 11:30:00,32.68,32.7,32.57,32.64,75300.0,21.9923,22.0058,21.9183,21.9654,75300.0
2010-01-26 12:00:00,32.64,32.68,32.57,32.68,67800.0,21.9654,21.9923,21.9183,21.9923,67800.0
2010-01-26 12:30:00,32.67,32.67,32.6,32.66,63400.0,21.9856,21.9856,21.9385,21.9789,63400.0
2010-01-26 13:00:00,32.67,32.68,32.53,32.56,82500.0,21.9856,21.9923,21.8914,21.9116,82500.0
2010-01-26 13:30:00,32.56,32.64,32.52,32.63,56000.0,21.9116,21.9654,21.8847,21.9587,56000.0
2010-01-26 14:00:00,32.64,32.64,32.48,32.52,91800.0,21.9654,21.9654,21.8577,21.8847,91800.0
2010-01-26 14:30:00,32.53,32.61,32.52,32.59,83000.0,21.8914,21.9452,21.8847,21.9318,83000.0
2010-01-26 15:00:00,32.59,32.63,32.55,32.6,206900.0,21.9318,21.9587,21.9049,21.9385,206900.0
2010-01-26 15:30:00,32.6,32.65,32.48,32.52,304100.0,21.9385,21.9721,21.8577,21.8847,304100.0
2010-01-27 09:30:00,32.51,32.71,32.32,32.35,170400.0,21.8779,22.0125,21.7501,21.7703,170400.0
2010-01-27 10:00:00,32.34,32.43,32.14,32.39,158900.0,21.7635,21.8241,21.6289,21.7972,158900.0
2010-01-27 10:30:00,32.37,32.61,32.3,32.55,133200.0,21.7837,21.9452,21.7366,21.9049,133200.0
2010-01-27 11:00:00,32.56,32.72,32.54,32.67,115100.0,21.9116,22.0193,21.8981,21.9856,115100.0
2010-01-27 11:30:00,32.67,32.67,32.54,32.57,70300.0,21.9856,21.9856,21.8981,21.9183,70300.0
2010-01-27 12:00:00,32.57,32.6,32.38,32.39,80100.0,21.9183,21.9385,21.7904,21.7972,80100.0
2010-01-27 12:30:00,32.38,32.4,32.27,32.36,67800.0,21.7904,21.8039,21.7164,21.777,67800.0
2010-01-27 13:00:00,32.36,32.41,32.31,32.37,56400.0,21.777,21.8106,21.7433,21.7837,56400.0
2010-01-27 13:30:00,32.38,32.41,32.34,32.4,64000.0,21.7904,21.8106,21.7635,21.8039,64000.0
2010-01-27 14:00:00,32.41,32.54,32.27,32.28,122400.0,21.8106,21.8981,21.7164,21.7232,122400.0
2010-01-27 14:30:00,32.29,32.59,32.29,32.51,175400.0,21.7299,21.9318,21.7299,21.8779,175400.0
2010-01-27 15:00:00,32.51,32.59,32.29,32.57,289700.0,21.8779,21.9318,21.7299,21.9183,289700.0
2010-01-27 15:30:00,32.57,32.74,32.54,32.59,281800.0,21.9183,22.0327,21.8981,21.9318,281800.0
2010-01-28 09:30:00,32.73,32.73,32.17,32.35,172100.0,22.026,22.026,21.6491,21.7703,172100.0
2010-01-28 10:00:00,32.37,32.39,32.19,32.39,126300.0,21.7837,21.7972,21.6626,21.7972,126300.0
2010-01-28 10:30:00,32.38,32.44,32.16,32.18,144200.0,21.7904,21.8308,21.6424,21.6559,144200.0
2010-01-28 11:00:00,32.17,32.23,31.92,32.03,253100.0,21.6491,21.6895,21.4809,21.5549,253100.0
2010-01-28 11:30:00,32.02,32.08,31.83,32.04,171000.0,21.5482,21.5886,21.4203,21.5616,171000.0
2010-01-28 12:00:00,32.05,32.06,31.92,32.01,129300.0,21.5684,21.5751,21.4809,21.5415,129300.0
2010-01-28 12:30:00,32.01,32.18,31.99,32.18,123200.0,21.5415,21.6559,21.528,21.6559,123200.0
2010-01-28 13:00:00,32.18,32.23,32.11,32.2,139300.0,21.6559,21.6895,21.6087,21.6693,139300.0
2010-01-28 13:30:00,32.21,32.29,32.18,32.18,131400.0,21.676,21.7299,21.6559,21.6559,131400.0
2010-01-28 14:00:00,32.19,32.3,32.12,32.29,226100.0,21.6626,21.7366,21.6155,21.7299,226100.0
2010-01-28 14:30:00,32.29,32.42,32.22,32.39,129000.0,21.7299,21.8174,21.6828,21.7972,129000.0
2010-01-28 15:00:00,32.39,32.39,32.25,32.3,218700.0,21.7972,21.7972,21.703,21.7366,218700.0
2010-01-28 15:30:00,32.31,32.43,32.08,32.11,623000.0,21.7433,21.8241,21.5886,21.6087,623000.0
2010-01-29 09:30:00,32.34,32.5,32.02,32.4,156600.0,21.7635,21.8712,21.5482,21.8039,156600.0
2010-01-29 10:00:00,32.4,32.52,32.16,32.51,110600.0,21.8039,21.8847,21.6424,21.8779,110600.0
2010-01-29 10:30:00,32.51,32.51,32.16,32.23,90600.0,21.8779,21.8779,21.6424,21.6895,90600.0
2010-01-29 11:00:00,32.25,32.33,32.1,32.16,114400.0,21.703,21.7568,21.602,21.6424,114400.0
2010-01-29 11:30:00,32.16,32.22,32.11,32.11,120700.0,21.6424,21.6828,21.6087,21.6087,120700.0
2010-01-29 12:00:00,32.1,32.18,31.95,32.15,136100.0,21.602,21.6559,21.5011,21.6357,136100.0
2010-01-29 12:30:00,32.14,32.32,32.08,32.32,68300.0,21.6289,21.7501,21.5886,21.7501,68300.0
2010-01-29 13:00:00,32.31,32.31,32.19,32.25,67600.0,21.7433,21.7433,21.6626,21.703,67600.0
2010-01-29 13:30:00,32.25,32.28,32.11,32.16,111100.0,21.703,21.7232,21.6087,21.6424,111100.0
2010-01-29 14:00:00,32.17,32.28,32.11,32.17,120400.0,21.6491,21.7232,21.6087,21.6491,120400.0
2010-01-29 14:30:00,32.18,32.23,32.08,32.23,174500.0,21.6559,21.6895,21.5886,21.6895,174500.0
2010-01-29 15:00:00,32.23,32.23,32.02,32.11,259400.0,21.6895,21.6895,21.5482,21.6087,259400.0
2010-01-29 15:30:00,32.11,32.23,31.98,32.04,578900.0,21.6087,21.6895,21.5213,21.5616,578900.0
2010-02-01 09:30:00,32.2,32.25,31.83,31.95,124300.0,21.6693,21.703,21.4203,21.5011,124300.0
2010-02-01 10:00:00,31.98,32.46,31.96,32.4,128700.0,21.5213,21.8443,21.5078,21.8039,128700.0
2010-02-01 10:30:00,32.39,32.42,32.15,32.2,103800.0,21.7972,21.8174,21.6357,21.6693,103800.0
2010-02-01 11:00:00,32.19,32.31,32.13,32.29,106300.0,21.6626,21.7433,21.6222,21.7299,106300.0
2010-02-01 11:30:00,32.29,32.3,32.21,32.21,67600.0,21.7299,21.7366,21.676,21.676,67600.0
2010-02-01 12:00:00,32.2,32.26,32.17,32.2,71600.0,21.6693,21.7097,21.6491,21.6693,71600.0
2010-02-01 12:30:00,32.2,32.21,32.12,32.13,110500.0,21.6693,21.676,21.6155,21.6222,110500.0
2010-02-01 13:00:00,32.12,32.2,32.1,32.17,76500.0,21.6155,21.6693,21.602,21.6491,76500.0
2010-02-01 13:30:00,32.16,32.17,32.05,32.06,87800.0,21.6424,21.6491,21.5684,21.5751,87800.0
2010-02-01 14:00:00,32.05,32.13,32.01,32.05,151200.0,21.5684,21.6222,21.5415,21.5684,151200.0
2010-02-01 14:30:00,32.05,32.17,32.0,32.13,132600.0,21.5684,21.6491,21.5347,21.6222,132600.0
2010-02-01 15:00:00,32.14,32.15,32.02,32.07,151000.0,21.6289,21.6357,21.5482,21.5818,151000.0
2010-02-01 15:30:00,32.06,32.17,32.01,32.17,386500.0,21.5751,21.6491,21.5415,21.6491,386500.0
2010-02-02 09:30:00,32.18,32.43,32.14,32.22,195200.0,21.6559,21.8241,21.6289,21.6828,195200.0
2010-02-02 10:00:00,32.26,32.47,32.19,32.38,117100.0,21.7097,21.851,21.6626,21.7904,117100.0
2010-02-02 10:30:00,32.39,32.55,32.29,32.46,141900.0,21.7972,21.9049,21.7299,21.8443,141900.0
2010-02-02 11:00:00,32.47,32.54,32.24,32.51,184500.0,21.851,21.8981,21.6962,21.8779,184500.0
2010-02-02 11:30:00,32.51,32.54,32.3,32.32,107800.0,21.8779,21.8981,21.7366,21.7501,107800.0
2010-02-02 12:00:00,32.32,32.43,32.24,32.42,78300.0,21.7501,21.8241,21.6962,21.8174,78300.0
2010-02-02 12:30:00,32.43,32.53,32.41,32.52,78500.0,21.8241,21.8914,21.8106,21.8847,78500.0
2010-02-02 13:00:00,32.52,32.52,32.43,32.51,100800.0,21.8847,21.8847,21.8241,21.8779,100800.0
2010-02-02 13:30:00,32.51,32.62,32.51,32.58,77700.0,21.8779,21.952,21.8779,21.925,77700.0
2010-02-02 14:00:00,32.59,32.61,32.51,32.57,69700.0,21.9318,21.9452,21.8779,21.9183,69700.0
2010-02-02 14:30:00,32.57,32.61,32.49,32.53,92200.0,21.9183,21.9452,21.8645,21.8914,92200.0
2010-02-02 15:00:00,32.53,32.59,32.48,32.51,173300.0,21.8914,21.9318,21.8577,21.8779,173300.0
2010-02-02 15:30:00,32.51,32.56,32.45,32.51,244200.0,21.8779,21.9116,21.8376,21.8779,244200.0
2010-02-03 09:30:00,32.43,32.51,32.33,32.44,92300.0,21.8241,21.8779,21.7568,21.8308,92300.0
2010-02-03 10:00:00,32.44,32.57,32.33,32.39,76200.0,21.8308,21.9183,21.7568,21.7972,76200.0
2010-02-03 10:30:00,32.37,32.47,32.27,32.44,65000.0,21.7837,21.851,21.7164,21.8308,65000.0
2010-02-03 11:00:00,32.44,32.49,32.27,32.3,49900.0,21.8308,21.8645,21.7164,21.7366,49900.0
2010-02-03 11:30:00,32.31,32.35,32.25,32.26,103100.0,21.7433,21.7703,21.703,21.7097,103100.0
2010-02-03 12:00:00,32.25,32.33,32.21,32.32,45400.0,21.703,21.7568,21.676,21.7501,45400.0
2010-02-03 12:30:00,32.33,32.42,32.32,32.39,41200.0,21.7568,21.8174,21.7501,21.7972,41200.0
2010-02-03 13:00:00,32.39,32.5,32.37,32.46,47500.0,21.7972,21.8712,21.7837,21.8443,47500.0
2010-02-03 13:30:00,32.46,32.5,32.38,32.43,51800.0,21.8443,21.8712,21.7904,21.8241,51800.0
2010-02-03 14:00:00,32.43,32.5,32.41,32.49,53700.0,21.8241,21.8712,21.8106,21.8645,53700.0
2010-02-03 14:30:00,32.49,32.5,32.4,32.49,82700.0,21.8645,21.8712,21.8039,21.8645,82700.0
2010-02-03 15:00:00,32.49,32.52,32.44,32.49,101200.0,21.8645,21.8847,21.8308,21.8645,101200.0
2010-02-03 15:30:00,32.48,32.57,32.46,32.46,187900.0,21.8577,21.9183,21.8443,21.8443,187900.0
2010-02-04 09:30:00,32.28,32.44,32.22,32.26,210800.0,21.7232,21.8308,21.6828,21.7097,210800.0
2010-02-04 10:00:00,32.27,32.42,31.95,31.99,175200.0,21.7164,21.8174,21.5011,21.528,175200.0
2010-02-04 10:30:00,31.99,32.12,31.92,32.07,130500.0,21.528,21.6155,21.4809,21.5818,130500.0
2010-02-04 11:00:00,32.06,32.29,32.03,32.24,159900.0,21.5751,21.7299,21.5549,21.6962,159900.0
2010-02-04 11:30:00,32.24,32.24,32.03,32.22,104500.0,21.6962,21.6962,21.5549,21.6828,104500.0
2010-02-04 12:00:00,32.22,32.24,32.07,32.09,110400.0,21.6828,21.6962,21.5818,21.5953,110400.0
2010-02-04 12:30:00,32.1,32.15,31.99,32.13,96800.0,21.602,21.6357,21.528,21.6222,96800.0
2010-02-04 13:00:00,32.13,32.19,32.07,32.17,68700.0,21.6222,21.6626,21.5818,21.6491,68700.0
2010-02-04 13:30:00,32.18,32.18,32.01,32.02,141000.0,21.6559,21.6559,21.5415,21.5482,141000.0
2010-02-04 14:00:00,32.01,32.11,31.92,32.09,168500.0,21.5415,21.6087,21.4809,21.5953,168500.0
2010-02-04 14:30:00,32.08,32.14,32.01,32.05,97400.0,21.5886,21.6289,21.5415,21.5684,97400.0
2010-02-04 15:00:00,32.06,32.09,31.81,31.94,205400.0,21.5751,21.5953,21.4069,21.4943,205400.0
2010-02-04 15:30:00,31.93,31.98,31.73,31.8,599700.0,21.4876,21.5213,21.353,21.4001,599700.0
2010-02-05 09:30:00,31.77,32.12,31.54,31.68,268500.0,21.3799,21.6155,21.2252,21.3194,268500.0
2010-02-05 10:00:00,31.68,31.89,31.62,31.77,223800.0,21.3194,21.4607,21.279,21.3799,223800.0
2010-02-05 10:30:00,31.8,31.85,31.69,31.76,97200.0,21.4001,21.4338,21.3261,21.3732,97200.0
2010-02-05 11:00:00,31.76,31.78,31.63,31.66,104900.0,21.3732,21.3867,21.2857,21.3059,104900.0
2010-02-05 11:30:00,31.66,31.87,31.64,31.85,178600.0,21.3059,21.4472,21.2925,21.4338,178600.0
2010-02-05 12:00:00,31.85,31.96,31.82,31.91,176100.0,21.4338,21.5078,21.4136,21.4742,176100.0
2010-02-05 12:30:00,31.92,31.92,31.66,31.75,115100.0,21.4809,21.4809,21.3059,21.3665,115100.0
2010-02-05 13:00:00,31.75,31.77,31.55,31.59,79900.0,21.3665,21.3799,21.2319,21.2588,79900.0
2010-02-05 13:30:00,31.6,31.62,31.41,31.42,131800.0,21.2655,21.279,21.1377,21.1444,131800.0
2010-02-05 14:00:00,31.43,31.6,31.42,31.58,104400.0,21.1511,21.2655,21.1444,21.2521,104400.0
2010-02-05 14:30:00,31.58,31.58,31.37,31.5,181400.0,21.2521,21.2521,21.1108,21.1982,181400.0
2010-02-05 15:00:00,31.49,31.97,31.47,31.74,482400.0,21.1915,21.5145,21.1781,21.3598,482400.0
2010-02-05 15:30:00,31.75,31.89,31.68,31.83,431100.0,21.3665,21.4607,21.3194,21.4203,431100.0
2010-02-08 09:30:00,31.87,31.95,31.52,31.72,155200.0,21.4472,21.5011,21.2117,21.3463,155200.0
2010-02-08 10:00:00,31.72,31.86,31.67,31.77,115900.0,21.3463,21.4405,21.3126,21.3799,115900.0
2010-02-08 10:30:00,31.77,31.87,31.69,31.8,72500.0,21.3799,21.4472,21.3261,21.4001,72500.0
2010-02-08 11:00:00,31.79,31.85,31.74,31.76,110300.0,21.3934,21.4338,21.3598,21.3732,110300.0
2010-02-08 11:30:00,31.76,31.79,31.72,31.78,63000.0,21.3732,21.3934,21.3463,21.3867,63000.0
2010-02-08 12:00:00,31.78,31.78,31.67,31.68,74800.0,21.3867,21.3867,21.3126,21.3194,74800.0
2010-02-08 12:30:00,31.68,31.75,31.63,31.74,58400.0,21.3194,21.3665,21.2857,21.3598,58400.0
2010-02-08 13:00:00,31.74,31.76,31.61,31.68,78200.0,21.3598,21.3732,21.2723,21.3194,78200.0
2010-02-08 13:30:00,31.68,31.69,31.6,31.63,59100.0,21.3194,21.3261,21.2655,21.2857,59100.0
2010-02-08 14:00:00,31.64,31.71,31.64,31.68,68600.0,21.2925,21.3396,21.2925,21.3194,68600.0
2010-02-08 14:30:00,31.68,31.68,31.56,31.6,93700.0,21.3194,21.3194,21.2386,21.2655,93700.0
2010-02-08 15:00:00,31.61,31.62,31.51,31.56,205800.0,21.2723,21.279,21.205,21.2386,205800.0
2010-02-08 15:30:00,31.57,31.62,31.4,31.41,331000.0,21.2453,21.279,21.1309,21.1377,331000.0
2010-02-09 09:30:00,31.66,31.97,31.56,31.77,181100.0,21.3059,21.5145,21.2386,21.3799,181100.0
2010-02-09 10:00:00,31.76,31.84,31.69,31.8,100200.0,21.3732,21.427,21.3261,21.4001,100200.0
2010-02-09 10:30:00,31.8,31.88,31.72,31.78,114900.0,21.4001,21.454,21.3463,21.3867,114900.0
2010-02-09 11:00:00,31.78,31.79,31.57,31.68,142300.0,21.3867,21.3934,21.2453,21.3194,142300.0
2010-02-09 11:30:00,31.68,31.94,31.63,31.84,179800.0,21.3194,21.4943,21.2857,21.427,179800.0
2010-02-09 12:00:00,31.85,32.11,31.84,32.04,97300.0,21.4338,21.6087,21.427,21.5616,97300.0
2010-02-09 12:30:00,32.04,32.17,31.9,32.06,192900.0,21.5616,21.6491,21.4674,21.5751,192900.0
2010-02-09 13:00:00,32.07,32.15,32.01,32.05,91700.0,21.5818,21.6357,21.5415,21.5684,91700.0
2010-02-09 13:30:00,32.05,32.16,32.0,32.14,58600.0,21.5684,21.6424,21.5347,21.6289,58600.0
2010-02-09 14:00:00,32.14,32.17,31.93,32.04,72100.0,21.6289,21.6491,21.4876,21.5616,72100.0
2010-02-09 14:30:00,32.04,32.09,31.97,32.04,98300.0,21.5616,21.5953,21.5145,21.5616,98300.0
2010-02-09 15:00:00,32.04,32.14,32.02,32.05,274300.0,21.5616,21.6289,21.5482,21.5684,274300.0
2010-02-09 15:30:00,32.06,32.14,32.01,32.06,311900.0,21.5751,21.6289,21.5415,21.5751,311900.0
2010-02-10 09:30:00,32.06,32.14,31.8,31.97,91600.0,21.5751,21.6289,21.4001,21.5145,91600.0
2010-02-10 10:00:00,31.97,31.98,31.56,31.71,138700.0,21.5145,21.5213,21.2386,21.3396,138700.0
2010-02-10 10:30:00,31.73,31.88,31.65,31.8,110200.0,21.353,21.454,21.2992,21.4001,110200.0
2010-02-10 11:00:00,31.81,31.91,31.71,31.87,61800.0,21.4069,21.4742,21.3396,21.4472,61800.0
2010-02-10 11:30:00,31.88,31.9,31.77,31.8,54000.0,21.454,21.4674,21.3799,21.4001,54000.0
2010-02-10 12:00:00,31.8,31.99,31.78,31.92,63900.0,21.4001,21.528,21.3867,21.4809,63900.0
2010-02-10 12:30:00,31.93,32.0,31.85,31.87,48500.0,21.4876,21.5347,21.4338,21.4472,48500.0
2010-02-10 13:00:00,31.88,31.99,31.86,31.98,60900.0,21.454,21.528,21.4405,21.5213,60900.0
2010-02-10 13:30:00,31.98,31.99,31.91,31.95,58900.0,21.5213,21.528,21.4742,21.5011,58900.0
2010-02-10 14:00:00,31.95,31.98,31.89,31.94,71800.0,21.5011,21.5213,21.4607,21.4943,71800.0
2010-02-10 14:30:00,31.94,31.95,31.86,31.9,74200.0,21.4943,21.5011,21.4405,21.4674,74200.0
2010-02-10 15:00:00,31.89,31.93,31.85,31.92,93100.0,21.4607,21.4876,21.4338,21.4809,93100.0
2010-02-10 15:30:00,31.91,31.94,31.79,31.91,304200.0,21.4742,21.4943,21.3934,21.4742,304200.0
2010-02-11 09:30:00,31.73,31.84,31.39,31.48,255300.0,21.353,21.427,21.1242,21.1848,255300.0
2010-02-11 10:00:00,31.46,31.59,31.35,31.42,216300.0,21.1713,21.2588,21.0973,21.1444,216300.0
2010-02-11 10:30:00,31.42,31.52,31.3,31.38,190300.0,21.1444,21.2117,21.0637,21.1175,190300.0
2010-02-11 11:00:00,31.38,31.65,31.32,31.6,238200.0,21.1175,21.2992,21.0771,21.2655,238200.0
2010-02-11 11:30:00,31.6,31.81,31.59,31.79,147300.0,21.2655,21.4069,21.2588,21.3934,147300.0
2010-02-11 12:00:00,31.79,31.79,31.68,31.72,118500.0,21.3934,21.3934,21.3194,21.3463,118500.0
2010-02-11 12:30:00,31.72,31.85,31.69,31.8,145600.0,21.3463,21.4338,21.3261,21.4001,145600.0
2010-02-11 13:00:00,31.79,31.88,31.75,31.81,116400.0,21.3934,21.454,21.3665,21.4069,116400.0
2010-02-11 13:30:00,31.81,31.86,31.74,31.84,174700.0,21.4069,21.4405,21.3598,21.427,174700.0
2010-02-11 14:00:00,31.83,31.97,31.81,31.97,104600.0,21.4203,21.5145,21.4069,21.5145,104600.0
2010-02-11 14:30:00,31.97,31.99,31.88,31.92,136000.0,21.5145,21.528,21.454,21.4809,136000.0
2010-02-11 15:00:00,31.92,31.92,31.84,31.84,141800.0,21.4809,21.4809,21.427,21.427,141800.0
2010-02-11 15:30:00,31.84,31.94,31.82,31.93,377800.0,21.427,21.4943,21.4136,21.4876,377800.0
2010-02-12 09:30:00,31.69,31.69,31.34,31.5,188200.0,21.3261,21.3261,21.0906,21.1982,188200.0
2010-02-12 10:00:00,31.5,31.56,31.29,31.46,184600.0,21.1982,21.2386,21.0569,21.1713,184600.0
2010-02-12 10:30:00,31.47,31.53,31.35,31.48,154500.0,21.1781,21.2184,21.0973,21.1848,154500.0
2010-02-12 11:00:00,31.48,31.59,31.45,31.51,135300.0,21.1848,21.2588,21.1646,21.205,135300.0
2010-02-12 11:30:00,31.5,31.55,31.45,31.49,137100.0,21.1982,21.2319,21.1646,21.1915,137100.0
2010-02-12 12:00:00,31.49,31.78,31.47,31.74,192300.0,21.1915,21.3867,21.1781,21.3598,192300.0
2010-02-12 12:30:00,31.75,31.81,31.62,31.66,167200.0,21.3665,21.4069,21.279,21.3059,167200.0
2010-02-12 13:00:00,31.67,31.67,31.42,31.6,187900.0,21.3126,21.3126,21.1444,21.2655,187900.0
2010-02-12 13:30:00,31.59,31.73,31.55,31.73,154100.0,21.2588,21.353,21.2319,21.353,154100.0
2010-02-12 14:00:00,31.73,31.96,31.7,31.92,224600.0,21.353,21.5078,21.3328,21.4809,224600.0
2010-02-12 14:30:00,31.92,32.0,31.9,31.91,186700.0,21.4809,21.5347,21.4674,21.4742,186700.0
2010-02-12 15:00:00,31.91,31.98,31.79,31.91,271100.0,21.4742,21.5213,21.3934,21.4742,271100.0
2010-02-12 15:30:00,31.91,31.93,31.75,31.86,708300.0,21.4742,21.4876,21.3665,21.4405,708300.0
2010-02-16 09:30:00,32.49,32.82,32.4,32.74,358000.0,21.8645,22.0865,21.8039,22.0327,358000.0
2010-02-16 10:00:00,32.74,32.76,32.56,32.61,164500.0,22.0327,22.0462,21.9116,21.9452,164500.0
2010-02-16 10:30:00,32.61,32.76,32.53,32.58,144700.0,21.9452,22.0462,21.8914,21.925,144700.0
2010-02-16 11:00:00,32.57,32.94,32.54,32.9,139300.0,21.9183,22.1673,21.8981,22.1404,139300.0
2010-02-16 11:30:00,32.9,33.0,32.85,32.99,101000.0,22.1404,22.2077,22.1067,22.201,101000.0
2010-02-16 12:00:00,32.99,33.09,32.94,33.05,146000.0,22.201,22.2682,22.1673,22.2413,146000.0
2010-02-16 12:30:00,33.05,33.07,32.97,33.03,93700.0,22.2413,22.2548,22.1875,22.2279,93700.0
2010-02-16 13:00:00,33.03,33.05,32.89,32.94,280600.0,22.2279,22.2413,22.1337,22.1673,280600.0
2010-02-16 13:30:00,32.95,32.96,32.84,32.84,339500.0,22.174,22.1808,22.1,22.1,339500.0
2010-02-16 14:00:00,32.85,32.85,32.72,32.72,186100.0,22.1067,22.1067,22.0193,22.0193,186100.0
2010-02-16 14:30:00,32.74,32.85,32.72,32.79,148800.0,22.0327,22.1067,22.0193,22.0664,148800.0
2010-02-16 15:00:00,32.79,32.85,32.76,32.85,143500.0,22.0664,22.1067,22.0462,22.1067,143500.0
2010-02-16 15:30:00,32.84,32.9,32.84,32.9,537500.0,22.1,22.1404,22.1,22.1404,537500.0
2010-02-17 09:30:00,32.99,33.2,32.9,33.0,176900.0,22.201,22.3423,22.1404,22.2077,176900.0
2010-02-17 10:00:00,33.01,33.15,32.89,33.14,150800.0,22.2144,22.3086,22.1337,22.3019,150800.0
2010-02-17 10:30:00,33.15,33.15,33.0,33.04,120100.0,22.3086,22.3086,22.2077,22.2346,120100.0
2010-02-17 11:00:00,33.04,33.06,32.94,33.03,126700.0,22.2346,22.2481,22.1673,22.2279,126700.0
2010-02-17 11:30:00,33.03,33.15,32.97,33.1,103200.0,22.2279,22.3086,22.1875,22.275,103200.0
2010-02-17 12:00:00,33.11,33.17,33.1,33.1,96700.0,22.2817,22.3221,22.275,22.275,96700.0
2010-02-17 12:30:00,33.1,33.11,32.97,33.01,102500.0,22.275,22.2817,22.1875,22.2144,102500.0
2010-02-17 13:00:00,33.01,33.03,32.95,32.96,89600.0,22.2144,22.2279,22.174,22.1808,89600.0
2010-02-17 13:30:00,32.96,33.0,32.92,32.94,89700.0,22.1808,22.2077,22.1538,22.1673,89700.0
2010-02-17 14:00:00,32.93,33.02,32.84,32.99,159200.0,22.1606,22.2211,22.1,22.201,159200.0
2010-02-17 14:30:00,32.99,33.03,32.87,32.89,115200.0,22.201,22.2279,22.1202,22.1337,115200.0
2010-02-17 15:00:00,32.89,32.91,32.85,32.87,181600.0,22.1337,22.1471,22.1067,22.1202,181600.0
2010-02-17 15:30:00,32.87,33.0,32.87,32.99,340300.0,22.1202,22.2077,22.1202,22.201,340300.0
2010-02-18 09:30:00,32.9,33.08,32.9,32.92,214200.0,22.1404,22.2615,22.1404,22.1538,214200.0
2010-02-18 10:00:00,32.92,32.94,32.7,32.72,199400.0,22.1538,22.1673,22.0058,22.0193,199400.0
2010-02-18 10:30:00,32.72,32.82,32.67,32.74,81900.0,22.0193,22.0865,21.9856,22.0327,81900.0
2010-02-18 11:00:00,32.74,32.8,32.72,32.77,69800.0,22.0327,22.0731,22.0193,22.0529,69800.0
2010-02-18 11:30:00,32.76,32.82,32.76,32.78,67900.0,22.0462,22.0865,22.0462,22.0596,67900.0
2010-02-18 12:00:00,32.78,32.84,32.77,32.84,232300.0,22.0596,22.1,22.0529,22.1,232300.0
2010-02-18 12:30:00,32.84,32.88,32.83,32.87,132600.0,22.1,22.1269,22.0933,22.1202,132600.0
2010-02-18 13:00:00,32.87,32.89,32.86,32.87,91100.0,22.1202,22.1337,22.1135,22.1202,91100.0
2010-02-18 13:30:00,32.88,32.92,32.87,32.9,162800.0,22.1269,22.1538,22.1202,22.1404,162800.0
2010-02-18 14:00:00,32.89,32.97,32.89,32.92,254000.0,22.1337,22.1875,22.1337,22.1538,254000.0
2010-02-18 14:30:00,32.91,32.98,32.89,32.95,286800.0,22.1471,22.1942,22.1337,22.174,286800.0
2010-02-18 15:00:00,32.95,32.96,32.89,32.91,222200.0,22.174,22.1808,22.1337,22.1471,222200.0
2010-02-18 15:30:00,32.91,32.93,32.83,32.89,604700.0,22.1471,22.1606,22.0933,22.1337,604700.0
2010-02-19 09:30:00,32.81,32.91,32.63,32.7,567700.0,22.0798,22.1471,21.9587,22.0058,567700.0
2010-02-19 10:00:00,32.7,32.91,32.63,32.88,165000.0,22.0058,22.1471,21.9587,22.1269,165000.0
2010-02-19 10:30:00,32.88,32.93,32.83,32.89,117900.0,22.1269,22.1606,22.0933,22.1337,117900.0
2010-02-19 11:00:00,32.9,33.07,32.89,33.05,130000.0,22.1404,22.2548,22.1337,22.2413,130000.0
2010-02-19 11:30:00,33.04,33.28,32.99,33.28,93500.0,22.2346,22.3961,22.201,22.3961,93500.0
2010-02-19 12:00:00,33.28,33.43,33.26,33.39,151800.0,22.3961,22.4971,22.3827,22.4701,151800.0
2010-02-19 12:30:00,33.38,33.47,33.3,33.47,275000.0,22.4634,22.524,22.4096,22.524,275000.0
2010-02-19 13:00:00,33.47,33.48,33.36,33.37,152100.0,22.524,22.5307,22.4499,22.4567,152100.0
2010-02-19 13:30:00,33.37,33.39,33.34,33.35,89200.0,22.4567,22.4701,22.4365,22.4432,89200.0
2010-02-19 14:00:00,33.34,33.39,33.34,33.37,97700.0,22.4365,22.4701,22.4365,22.4567,97700.0
2010-02-19 14:30:00,33.38,33.4,33.32,33.34,117200.0,22.4634,22.4769,22.423,22.4365,117200.0
2010-02-19 15:00:00,33.33,33.4,33.28,33.33,152500.0,22.4298,22.4769,22.3961,22.4298,152500.0
2010-02-19 15:30:00,33.33,33.43,33.33,33.37,342000.0,22.4298,22.4971,22.4298,22.4567,342000.0
2010-02-22 09:30:00,33.51,33.51,33.24,33.33,141800.0,22.5509,22.5509,22.3692,22.4298,141800.0
2010-02-22 10:00:00,33.32,33.36,33.21,33.31,120200.0,22.423,22.4499,22.349,22.4163,120200.0
2010-02-22 10:30:00,33.3,33.44,33.28,33.4,93100.0,22.4096,22.5038,22.3961,22.4769,93100.0
2010-02-22 11:00:00,33.4,33.43,33.29,33.32,105600.0,22.4769,22.4971,22.4028,22.423,105600.0
2010-02-22 11:30:00,33.33,33.41,33.3,33.33,72400.0,22.4298,22.4836,22.4096,22.4298,72400.0
2010-02-22 12:00:00,33.32,33.33,33.25,33.26,75900.0,22.423,22.4298,22.3759,22.3827,75900.0
2010-02-22 12:30:00,33.26,33.35,33.26,33.29,84000.0,22.3827,22.4432,22.3827,22.4028,84000.0
2010-02-22 13:00:00,33.29,33.3,33.28,33.29,32600.0,22.4028,22.4096,22.3961,22.4028,32600.0
2010-02-22 13:30:00,33.29,33.38,33.28,33.33,46000.0,22.4028,22.4634,22.3961,22.4298,46000.0
2010-02-22 14:00:00,33.33,33.4,33.29,33.38,67900.0,22.4298,22.4769,22.4028,22.4634,67900.0
2010-02-22 14:30:00,33.38,33.41,33.33,33.34,75200.0,22.4634,22.4836,22.4298,22.4365,75200.0
2010-02-22 15:00:00,33.33,33.39,33.31,33.39,103100.0,22.4298,22.4701,22.4163,22.4701,103100.0
2010-02-22 15:30:00,33.39,33.4,33.3,33.35,319000.0,22.4701,22.4769,22.4096,22.4432,319000.0
2010-02-23 09:30:00,32.94,33.28,32.82,32.97,276300.0,22.1673,22.3961,22.0865,22.1875,276300.0
2010-02-23 10:00:00,32.95,32.97,32.65,32.72,259900.0,22.174,22.1875,21.9721,22.0193,259900.0
2010-02-23 10:30:00,32.72,32.81,32.62,32.79,173200.0,22.0193,22.0798,21.952,22.0664,173200.0
2010-02-23 11:00:00,32.79,32.84,32.75,32.81,137000.0,22.0664,22.1,22.0394,22.0798,137000.0
2010-02-23 11:30:00,32.8,32.86,32.75,32.77,105100.0,22.0731,22.1135,22.0394,22.0529,105100.0
2010-02-23 12:00:00,32.77,32.81,32.73,32.78,113200.0,22.0529,22.0798,22.026,22.0596,113200.0
2010-02-23 12:30:00,32.78,32.89,32.78,32.86,114800.0,22.0596,22.1337,22.0596,22.1135,114800.0
2010-02-23 13:00:00,32.85,32.86,32.77,32.78,82000.0,22.1067,22.1135,22.0529,22.0596,82000.0
2010-02-23 13:30:00,32.79,32.79,32.65,32.65,114200.0,22.0664,22.0664,21.9721,21.9721,114200.0
2010-02-23 14:00:00,32.65,32.69,32.6,32.61,196700.0,21.9721,21.9991,21.9385,21.9452,196700.0
2010-02-23 14:30:00,32.61,32.68,32.54,32.55,296900.0,21.9452,21.9923,21.8981,21.9049,296900.0
2010-02-23 15:00:00,32.54,32.69,32.54,32.63,176500.0,21.8981,21.9991,21.8981,21.9587,176500.0
2010-02-23 15:30:00,32.62,32.68,32.57,32.61,314300.0,21.952,21.9923,21.9183,21.9452,314300.0
2010-02-24 09:30:00,32.73,32.9,32.63,32.66,239500.0,22.026,22.1404,21.9587,21.9789,239500.0
2010-02-24 10:00:00,32.65,32.72,32.51,32.64,195400.0,21.9721,22.0193,21.8779,21.9654,195400.0
2010-02-24 10:30:00,32.64,32.94,32.6,32.87,216600.0,21.9654,22.1673,21.9385,22.1202,216600.0
2010-02-24 11:00:00,32.88,32.97,32.84,32.89,114800.0,22.1269,22.1875,22.1,22.1337,114800.0
2010-02-24 11:30:00,32.9,32.93,32.81,32.86,118600.0,22.1404,22.1606,22.0798,22.1135,118600.0
2010-02-24 12:00:00,32.86,32.93,32.85,32.86,108600.0,22.1135,22.1606,22.1067,22.1135,108600.0
2010-02-24 12:30:00,32.86,32.98,32.85,32.95,124800.0,22.1135,22.1942,22.1067,22.174,124800.0
2010-02-24 13:00:00,32.95,32.99,32.92,32.94,202200.0,22.174,22.201,22.1538,22.1673,202200.0
2010-02-24 13:30:00,32.94,32.95,32.9,32.94,138600.0,22.1673,22.174,22.1404,22.1673,138600.0
2010-02-24 14:00:00,32.95,32.97,32.76,32.79,185100.0,22.174,22.1875,22.0462,22.0664,185100.0
2010-02-24 14:30:00,32.78,32.79,32.71,32.77,200300.0,22.0596,22.0664,22.0125,22.0529,200300.0
2010-02-24 15:00:00,32.78,32.86,32.75,32.79,212400.0,22.0596,22.1135,22.0394,22.0664,212400.0
2010-02-24 15:30:00,32.8,32.94,32.79,32.88,974700.0,22.0731,22.1673,22.0664,22.1269,974700.0
2010-02-25 09:30:00,32.64,32.7,32.42,32.56,225500.0,21.9654,22.0058,21.8174,21.9116,225500.0
2010-02-25 10:00:00,32.55,32.65,32.46,32.63,147100.0,21.9049,21.9721,21.8443,21.9587,147100.0
2010-02-25 10:30:00,32.62,32.65,32.5,32.51,168100.0,21.952,21.9721,21.8712,21.8779,168100.0
2010-02-25 11:00:00,32.52,32.59,32.5,32.53,124400.0,21.8847,21.9318,21.8712,21.8914,124400.0
2010-02-25 11:30:00,32.53,32.54,32.43,32.49,175700.0,21.8914,21.8981,21.8241,21.8645,175700.0
2010-02-25 12:00:00,32.5,32.61,32.47,32.53,141900.0,21.8712,21.9452,21.851,21.8914,141900.0
2010-02-25 12:30:00,32.52,32.67,32.52,32.63,86100.0,21.8847,21.9856,21.8847,21.9587,86100.0
2010-02-25 13:00:00,32.64,32.67,32.57,32.57,130300.0,21.9654,21.9856,21.9183,21.9183,130300.0
2010-02-25 13:30:00,32.58,32.83,32.57,32.83,123600.0,21.925,22.0933,21.9183,22.0933,123600.0
2010-02-25 14:00:00,32.83,32.89,32.75,32.79,178700.0,22.0933,22.1337,22.0394,22.0664,178700.0
2010-02-25 14:30:00,32.79,32.9,32.79,32.85,120800.0,22.0664,22.1404,22.0664,22.1067,120800.0
2010-02-25 15:00:00,32.86,32.95,32.82,32.87,228300.0,22.1135,22.174,22.0865,22.1202,228300.0
2010-02-25 15:30:00,32.88,33.02,32.83,33.02,401900.0,22.1269,22.2211,22.0933,22.2211,401900.0
2010-02-26 09:30:00,33.04,33.13,32.87,32.97,142200.0,22.2346,22.2952,22.1202,22.1875,142200.0
2010-02-26 10:00:00,32.97,33.04,32.82,33.02,118700.0,22.1875,22.2346,22.0865,22.2211,118700.0
2010-02-26 10:30:00,33.04,33.14,32.99,33.02,83600.0,22.2346,22.3019,22.201,22.2211,83600.0
2010-02-26 11:00:00,33.02,33.1,32.98,32.99,64500.0,22.2211,22.275,22.1942,22.201,64500.0
2010-02-26 11:30:00,32.98,33.02,32.85,32.92,117200.0,22.1942,22.2211,22.1067,22.1538,117200.0
2010-02-26 12:00:00,32.92,32.93,32.87,32.9,99400.0,22.1538,22.1606,22.1202,22.1404,99400.0
2010-02-26 12:30:00,32.89,32.91,32.79,32.85,70700.0,22.1337,22.1471,22.0664,22.1067,70700.0
2010-02-26 13:00:00,32.85,32.89,32.82,32.87,56500.0,22.1067,22.1337,22.0865,22.1202,56500.0
2010-02-26 13:30:00,32.87,32.9,32.84,32.89,67700.0,22.1202,22.1404,22.1,22.1337,67700.0
2010-02-26 14:00:00,32.88,32.96,32.85,32.94,100700.0,22.1269,22.1808,22.1067,22.1673,100700.0
2010-02-26 14:30:00,32.94,32.99,32.91,32.99,122400.0,22.1673,22.201,22.1471,22.201,122400.0
2010-02-26 15:00:00,32.98,33.0,32.91,33.0,150900.0,22.1942,22.2077,22.1471,22.2077,150900.0
2010-02-26 15:30:00,33.0,33.12,32.99,33.01,373800.0,22.2077,22.2884,22.201,22.2144,373800.0
2010-03-01 09:30:00,33.04,33.4,33.01,33.22,344200.0,22.4445,22.689,22.4241,22.5668,344200.0
2010-03-01 10:00:00,33.21,33.42,33.16,33.26,181300.0,22.56,22.7026,22.526,22.5939,181300.0
2010-03-01 10:30:00,33.26,33.31,33.19,33.31,143600.0,22.5939,22.6279,22.5464,22.6279,143600.0
2010-03-01 11:00:00,33.31,33.43,33.3,33.38,133600.0,22.6279,22.7094,22.6211,22.6755,133600.0
2010-03-01 11:30:00,33.38,33.4,33.31,33.37,101600.0,22.6755,22.689,22.6279,22.6687,101600.0
2010-03-01 12:00:00,33.36,33.44,33.36,33.43,84000.0,22.6619,22.7162,22.6619,22.7094,84000.0
2010-03-01 12:30:00,33.43,33.45,33.3,33.32,84700.0,22.7094,22.723,22.6211,22.6347,84700.0
2010-03-01 13:00:00,33.32,33.41,33.29,33.31,124400.0,22.6347,22.6958,22.6143,22.6279,124400.0
2010-03-01 13:30:00,33.31,33.42,33.31,33.42,55100.0,22.6279,22.7026,22.6279,22.7026,55100.0
2010-03-01 14:00:00,33.42,33.45,33.36,33.39,159400.0,22.7026,22.723,22.6619,22.6822,159400.0
2010-03-01 14:30:00,33.39,33.39,33.31,33.37,140400.0,22.6822,22.6822,22.6279,22.6687,140400.0
2010-03-01 15:00:00,33.37,33.42,33.31,33.4,193500.0,22.6687,22.7026,22.6279,22.689,193500.0
2010-03-01 15:30:00,33.41,33.41,33.29,33.34,483800.0,22.6958,22.6958,22.6143,22.6483,483800.0
2010-03-02 09:30:00,33.49,33.63,33.4,33.5,191900.0,22.7502,22.8453,22.689,22.757,191900.0
2010-03-02 10:00:00,33.5,33.59,33.47,33.5,140100.0,22.757,22.8181,22.7366,22.757,140100.0
2010-03-02 10:30:00,33.5,33.52,33.4,33.4,113200.0,22.757,22.7706,22.689,22.689,113200.0
2010-03-02 11:00:00,33.4,33.51,33.4,33.5,90500.0,22.689,22.7638,22.689,22.757,90500.0
2010-03-02 11:30:00,33.51,33.53,33.49,33.52,64100.0,22.7638,22.7774,22.7502,22.7706,64100.0
2010-03-02 12:00:00,33.51,33.54,33.44,33.47,66300.0,22.7638,22.7841,22.7162,22.7366,66300.0
2010-03-02 12:30:00,33.48,33.51,33.46,33.49,88000.0,22.7434,22.7638,22.7298,22.7502,88000.0
2010-03-02 13:00:00,33.49,33.51,33.49,33.51,44800.0,22.7502,22.7638,22.7502,22.7638,44800.0
2010-03-02 13:30:00,33.51,33.55,33.5,33.51,59900.0,22.7638,22.7909,22.757,22.7638,59900.0
2010-03-02 14:00:00,33.51,33.55,33.51,33.52,66100.0,22.7638,22.7909,22.7638,22.7706,66100.0
2010-03-02 14:30:00,33.52,33.57,33.49,33.51,117500.0,22.7706,22.8045,22.7502,22.7638,117500.0
2010-03-02 15:00:00,33.51,33.53,33.48,33.51,147000.0,22.7638,22.7774,22.7434,22.7638,147000.0
2010-03-02 15:30:00,33.5,33.52,33.41,33.5,342000.0,22.757,22.7706,22.6958,22.757,342000.0
2010-03-03 09:30:00,33.5,33.72,33.5,33.6,129000.0,22.757,22.9064,22.757,22.8249,129000.0
2010-03-03 10:00:00,33.61,33.67,33.53,33.65,89900.0,22.8317,22.8725,22.7774,22.8589,89900.0
2010-03-03 10:30:00,33.64,33.72,33.6,33.68,98000.0,22.8521,22.9064,22.8249,22.8792,98000.0
2010-03-03 11:00:00,33.69,33.76,33.65,33.68,115300.0,22.886,22.9336,22.8589,22.8792,115300.0
2010-03-03 11:30:00,33.67,33.69,33.58,33.62,64100.0,22.8725,22.886,22.8113,22.8385,64100.0
2010-03-03 12:00:00,33.62,33.63,33.59,33.61,100700.0,22.8385,22.8453,22.8181,22.8317,100700.0
2010-03-03 12:30:00,33.61,33.61,33.53,33.55,74000.0,22.8317,22.8317,22.7774,22.7909,74000.0
2010-03-03 13:00:00,33.55,33.63,33.54,33.59,55800.0,22.7909,22.8453,22.7841,22.8181,55800.0
2010-03-03 13:30:00,33.59,33.6,33.56,33.57,69500.0,22.8181,22.8249,22.7977,22.8045,69500.0
2010-03-03 14:00:00,33.57,33.6,33.45,33.48,81400.0,22.8045,22.8249,22.723,22.7434,81400.0
2010-03-03 14:30:00,33.48,33.49,33.34,33.46,131600.0,22.7434,22.7502,22.6483,22.7298,131600.0
2010-03-03 15:00:00,33.46,33.51,33.41,33.49,161900.0,22.7298,22.7638,22.6958,22.7502,161900.0
2010-03-03 15:30:00,33.5,33.56,33.46,33.47,289300.0,22.757,22.7977,22.7298,22.7366,289300.0
2010-03-04 09:30:00,33.5,33.66,33.47,33.55,122600.0,22.757,22.8657,22.7366,22.7909,122600.0
2010-03-04 10:00:00,33.56,33.61,33.41,33.42,98200.0,22.7977,22.8317,22.6958,22.7026,98200.0
2010-03-04 10:30:00,33.42,33.42,33.31,33.36,82800.0,22.7026,22.7026,22.6279,22.6619,82800.0
2010-03-04 11:00:00,33.35,33.48,33.35,33.47,80100.0,22.6551,22.7434,22.6551,22.7366,80100.0
2010-03-04 11:30:00,33.47,33.48,33.41,33.43,54300.0,22.7366,22.7434,22.6958,22.7094,54300.0
2010-03-04 12:00:00,33.42,33.43,33.34,33.37,75900.0,22.7026,22.7094,22.6483,22.6687,75900.0
2010-03-04 12:30:00,33.37,33.39,33.34,33.36,38700.0,22.6687,22.6822,22.6483,22.6619,38700.0
2010-03-04 13:00:00,33.36,33.4,33.34,33.38,57200.0,22.6619,22.689,22.6483,22.6755,57200.0
2010-03-04 13:30:00,33.38,33.44,33.36,33.44,47700.0,22.6755,22.7162,22.6619,22.7162,47700.0
2010-03-04 14:00:00,33.43,33.44,33.4,33.42,73300.0,22.7094,22.7162,22.689,22.7026,73300.0
2010-03-04 14:30:00,33.42,33.43,33.39,33.39,91900.0,22.7026,22.7094,22.6822,22.6822,91900.0
2010-03-04 15:00:00,33.4,33.46,33.39,33.45,127200.0,22.689,22.7298,22.6822,22.723,127200.0
2010-03-04 15:30:00,33.46,33.53,33.42,33.43,274300.0,22.7298,22.7774,22.7026,22.7094,274300.0
2010-03-05 09:30:00,33.79,33.79,33.6,33.66,124300.0,22.954,22.954,22.8249,22.8657,124300.0
2010-03-05 10:00:00,33.67,33.75,33.54,33.75,169100.0,22.8725,22.9268,22.7841,22.9268,169100.0
2010-03-05 10:30:00,33.74,33.76,33.67,33.69,92600.0,22.92,22.9336,22.8725,22.886,92600.0
2010-03-05 11:00:00,33.69,33.75,33.64,33.72,95300.0,22.886,22.9268,22.8521,22.9064,95300.0
2010-03-05 11:30:00,33.72,33.73,33.64,33.68,81300.0,22.9064,22.9132,22.8521,22.8792,81300.0
2010-03-05 12:00:00,33.67,33.72,33.66,33.69,83300.0,22.8725,22.9064,22.8657,22.886,83300.0
2010-03-05 12:30:00,33.68,33.69,33.66,33.67,38100.0,22.8792,22.886,22.8657,22.8725,38100.0
2010-03-05 13:00:00,33.68,33.72,33.66,33.66,44700.0,22.8792,22.9064,22.8657,22.8657,44700.0
2010-03-05 13:30:00,33.67,33.68,33.64,33.66,49000.0,22.8725,22.8792,22.8521,22.8657,49000.0
2010-03-05 14:00:00,33.66,33.71,33.65,33.7,93300.0,22.8657,22.8996,22.8589,22.8928,93300.0
2010-03-05 14:30:00,33.7,33.77,33.68,33.77,115300.0,22.8928,22.9404,22.8792,22.9404,115300.0
2010-03-05 15:00:00,33.77,33.86,33.75,33.76,131300.0,22.9404,23.0015,22.9268,22.9336,131300.0
2010-03-05 15:30:00,33.77,33.86,33.74,33.83,354900.0,22.9404,23.0015,22.92,22.9811,354900.0
2010-03-08 09:30:00,33.94,33.94,33.71,33.72,125000.0,23.0559,23.0559,22.8996,22.9064,125000.0
2010-03-08 10:00:00,33.7,33.77,33.69,33.76,80400.0,22.8928,22.9404,22.886,22.9336,80400.0
2010-03-08 10:30:00,33.76,33.76,33.59,33.67,231600.0,22.9336,22.9336,22.8181,22.8725,231600.0
2010-03-08 11:00:00,33.66,33.67,33.59,33.59,127600.0,22.8657,22.8725,22.8181,22.8181,127600.0
2010-03-08 11:30:00,33.6,33.65,33.59,33.62,115000.0,22.8249,22.8589,22.8181,22.8385,115000.0
2010-03-08 12:00:00,33.63,33.74,33.63,33.72,88100.0,22.8453,22.92,22.8453,22.9064,88100.0
2010-03-08 12:30:00,33.72,33.73,33.65,33.72,57200.0,22.9064,22.9132,22.8589,22.9064,57200.0
2010-03-08 13:00:00,33.73,33.77,33.69,33.7,67100.0,22.9132,22.9404,22.886,22.8928,67100.0
2010-03-08 13:30:00,33.7,33.72,33.68,33.69,55200.0,22.8928,22.9064,22.8792,22.886,55200.0
2010-03-08 14:00:00,33.7,33.71,33.64,33.65,95300.0,22.8928,22.8996,22.8521,22.8589,95300.0
2010-03-08 14:30:00,33.66,33.66,33.58,33.63,102700.0,22.8657,22.8657,22.8113,22.8453,102700.0
2010-03-08 15:00:00,33.63,33.63,33.58,33.6,154700.0,22.8453,22.8453,22.8113,22.8249,154700.0
2010-03-08 15:30:00,33.59,33.62,33.56,33.59,275400.0,22.8181,22.8385,22.7977,22.8181,275400.0
2010-03-09 09:30:00,33.58,33.64,33.53,33.55,135400.0,22.8113,22.8521,22.7774,22.7909,135400.0
2010-03-09 10:00:00,33.54,33.56,33.5,33.51,109700.0,22.7841,22.7977,22.757,22.7638,109700.0
2010-03-09 10:30:00,33.51,33.54,33.4,33.42,153300.0,22.7638,22.7841,22.689,22.7026,153300.0
2010-03-09 11:00:00,33.42,33.43,33.38,33.42,71600.0,22.7026,22.7094,22.6755,22.7026,71600.0
2010-03-09 11:30:00,33.41,33.42,33.34,33.41,101600.0,22.6958,22.7026,22.6483,22.6958,101600.0
2010-03-09 12:00:00,33.41,33.48,33.39,33.48,69900.0,22.6958,22.7434,22.6822,22.7434,69900.0
2010-03-09 12:30:00,33.47,33.48,33.4,33.43,107000.0,22.7366,22.7434,22.689,22.7094,107000.0
2010-03-09 13:00:00,33.43,33.43,33.39,33.42,122700.0,22.7094,22.7094,22.6822,22.7026,122700.0
2010-03-09 13:30:00,33.42,33.5,33.4,33.5,148000.0,22.7026,22.757,22.689,22.757,148000.0
2010-03-09 14:00:00,33.5,33.55,33.48,33.54,68800.0,22.757,22.7909,22.7434,22.7841,68800.0
2010-03-09 14:30:00,33.53,33.57,33.51,33.56,135700.0,22.7774,22.8045,22.7638,22.7977,135700.0
2010-03-09 15:00:00,33.56,33.57,33.51,33.57,184600.0,22.7977,22.8045,22.7638,22.8045,184600.0
2010-03-09 15:30:00,33.57,33.63,33.54,33.6,430500.0,22.8045,22.8453,22.7841,22.8249,430500.0
2010-03-10 09:30:00,33.54,33.59,33.45,33.47,94100.0,22.7841,22.8181,22.723,22.7366,94100.0
2010-03-10 10:00:00,33.47,33.53,33.46,33.46,106800.0,22.7366,22.7774,22.7298,22.7298,106800.0
2010-03-10 10:30:00,33.47,33.47,33.31,33.32,183000.0,22.7366,22.7366,22.6279,22.6347,183000.0
2010-03-10 11:00:00,33.31,33.36,33.31,33.31,193900.0,22.6279,22.6619,22.6279,22.6279,193900.0
2010-03-10 11:30:00,33.31,33.35,33.27,33.34,212300.0,22.6279,22.6551,22.6007,22.6483,212300.0
2010-03-10 12:00:00,33.33,33.4,33.31,33.32,121000.0,22.6415,22.689,22.6279,22.6347,121000.0
2010-03-10 12:30:00,33.33,33.4,33.3,33.38,122000.0,22.6415,22.689,22.6211,22.6755,122000.0
2010-03-10 13:00:00,33.37,33.38,33.31,33.31,79900.0,22.6687,22.6755,22.6279,22.6279,79900.0
2010-03-10 13:30:00,33.31,33.32,33.28,33.29,74100.0,22.6279,22.6347,22.6075,22.6143,74100.0
2010-03-10 14:00:00,33.3,33.41,33.28,33.41,140400.0,22.6211,22.6958,22.6075,22.6958,140400.0
2010-03-10 14:30:00,33.42,33.47,33.37,33.37,93600.0,22.7026,22.7366,22.6687,22.6687,93600.0
2010-03-10 15:00:00,33.37,33.43,33.3,33.3,141200.0,22.6687,22.7094,22.6211,22.6211,141200.0
2010-03-10 15:30:00,33.3,33.52,33.28,33.48,562800.0,22.6211,22.7706,22.6075,22.7434,562800.0
2010-03-11 09:30:00,33.45,33.45,33.15,33.19,159400.0,22.723,22.723,22.5192,22.5464,159400.0
2010-03-11 10:00:00,33.18,33.32,33.17,33.3,121100.0,22.5396,22.6347,22.5328,22.6211,121100.0
2010-03-11 10:30:00,33.3,33.32,33.25,33.28,122900.0,22.6211,22.6347,22.5871,22.6075,122900.0
2010-03-11 11:00:00,33.27,33.28,33.2,33.22,145900.0,22.6007,22.6075,22.5532,22.5668,145900.0
2010-03-11 11:30:00,33.22,33.23,33.2,33.22,118000.0,22.5668,22.5736,22.5532,22.5668,118000.0
2010-03-11 12:00:00,33.22,33.25,33.14,33.15,154500.0,22.5668,22.5871,22.5124,22.5192,154500.0
2010-03-11 12:30:00,33.14,33.16,33.12,33.12,80200.0,22.5124,22.526,22.4988,22.4988,80200.0
2010-03-11 13:00:00,33.13,33.2,33.11,33.15,186300.0,22.5056,22.5532,22.492,22.5192,186300.0
2010-03-11 13:30:00,33.15,33.19,33.14,33.19,96700.0,22.5192,22.5464,22.5124,22.5464,96700.0
2010-03-11 14:00:00,33.2,33.23,33.14,33.23,111600.0,22.5532,22.5736,22.5124,22.5736,111600.0
2010-03-11 14:30:00,33.22,33.27,33.2,33.24,124700.0,22.5668,22.6007,22.5532,22.5803,124700.0
2010-03-11 15:00:00,33.25,33.43,33.24,33.41,264700.0,22.5871,22.7094,22.5803,22.6958,264700.0
2010-03-11 15:30:00,33.42,33.47,33.38,33.43,368700.0,22.7026,22.7366,22.6755,22.7094,368700.0
2010-03-12 09:30:00,33.45,33.51,33.25,33.31,141300.0,22.723,22.7638,22.5871,22.6279,141300.0
2010-03-12 10:00:00,33.3,33.33,33.15,33.25,162700.0,22.6211,22.6415,22.5192,22.5871,162700.0
2010-03-12 10:30:00,33.26,33.39,33.24,33.33,153000.0,22.5939,22.6822,22.5803,22.6415,153000.0
2010-03-12 11:00:00,33.32,33.4,33.3,33.39,133100.0,22.6347,22.689,22.6211,22.6822,133100.0
2010-03-12 11:30:00,33.39,33.4,33.31,33.32,112900.0,22.6822,22.689,22.6279,22.6347,112900.0
2010-03-12 12:00:00,33.31,33.41,33.29,33.4,68400.0,22.6279,22.6958,22.6143,22.689,68400.0
2010-03-12 12:30:00,33.4,33.42,33.34,33.4,68200.0,22.689,22.7026,22.6483,22.689,68200.0
2010-03-12 13:00:00,33.41,33.45,33.39,33.44,58600.0,22.6958,22.723,22.6822,22.7162,58600.0
2010-03-12 13:30:00,33.44,33.45,33.4,33.43,69800.0,22.7162,22.723,22.689,22.7094,69800.0
2010-03-12 14:00:00,33.43,33.45,33.43,33.44,55200.0,22.7094,22.723,22.7094,22.7162,55200.0
2010-03-12 14:30:00,33.45,33.5,33.44,33.49,146400.0,22.723,22.757,22.7162,22.7502,146400.0
2010-03-12 15:00:00,33.48,33.49,33.4,33.4,185700.0,22.7434,22.7502,22.689,22.689,185700.0
2010-03-12 15:30:00,33.4,33.46,33.38,33.39,451100.0,22.689,22.7298,22.6755,22.6822,451100.0
2010-03-15 09:30:00,33.45,33.55,33.37,33.4,120900.0,22.723,22.7909,22.6687,22.689,120900.0
2010-03-15 10:00:00,33.4,33.4,33.26,33.3,131400.0,22.689,22.689,22.5939,22.6211,131400.0
2010-03-15 10:30:00,33.3,33.32,33.27,33.32,136300.0,22.6211,22.6347,22.6007,22.6347,136300.0
2010-03-15 11:00:00,33.32,33.35,33.25,33.3,126700.0,22.6347,22.6551,22.5871,22.6211,126700.0
2010-03-15 11:30:00,33.3,33.31,33.25,33.25,82000.0,22.6211,22.6279,22.5871,22.5871,82000.0
2010-03-15 12:00:00,33.25,33.31,33.22,33.31,129900.0,22.5871,22.6279,22.5668,22.6279,129900.0
2010-03-15 12:30:00,33.31,33.39,33.3,33.34,82000.0,22.6279,22.6822,22.6211,22.6483,82000.0
2010-03-15 13:00:00,33.34,33.35,33.31,33.33,92100.0,22.6483,22.6551,22.6279,22.6415,92100.0
2010-03-15 13:30:00,33.33,33.4,33.31,33.39,86900.0,22.6415,22.689,22.6279,22.6822,86900.0
2010-03-15 14:00:00,33.39,33.5,33.38,33.5,118200.0,22.6822,22.757,22.6755,22.757,118200.0
2010-03-15 14:30:00,33.5,33.59,33.44,33.58,166700.0,22.757,22.8181,22.7162,22.8113,166700.0
2010-03-15 15:00:00,33.59,33.73,33.58,33.7,240100.0,22.8181,22.9132,22.8113,22.8928,240100.0
2010-03-15 15:30:00,33.69,33.73,33.65,33.7,451700.0,22.886,22.9132,22.8589,22.8928,451700.0
2010-03-16 09:30:00,33.79,33.84,33.68,33.76,100300.0,22.954,22.9879,22.8792,22.9336,100300.0
2010-03-16 10:00:00,33.75,33.85,33.75,33.81,95600.0,22.9268,22.9947,22.9268,22.9676,95600.0
2010-03-16 10:30:00,33.8,33.93,33.77,33.91,134400.0,22.9608,23.0491,22.9404,23.0355,134400.0
2010-03-16 11:00:00,33.92,33.99,33.89,33.95,101200.0,23.0423,23.0898,23.0219,23.0627,101200.0
2010-03-16 11:30:00,33.95,33.96,33.84,33.91,134200.0,23.0627,23.0695,22.9879,23.0355,134200.0
2010-03-16 12:00:00,33.91,33.92,33.88,33.9,98600.0,23.0355,23.0423,23.0151,23.0287,98600.0
2010-03-16 12:30:00,33.89,33.93,33.83,33.91,95800.0,23.0219,23.0491,22.9811,23.0355,95800.0
2010-03-16 13:00:00,33.92,33.96,33.91,33.91,100300.0,23.0423,23.0695,23.0355,23.0355,100300.0
2010-03-16 13:30:00,33.91,33.92,33.81,33.83,140800.0,23.0355,23.0423,22.9676,22.9811,140800.0
2010-03-16 14:00:00,33.83,33.95,33.8,33.91,131000.0,22.9811,23.0627,22.9608,23.0355,131000.0
2010-03-16 14:30:00,33.91,33.91,33.75,33.78,226400.0,23.0355,23.0355,22.9268,22.9472,226400.0
2010-03-16 15:00:00,33.78,33.93,33.76,33.86,236700.0,22.9472,23.0491,22.9336,23.0015,236700.0
2010-03-16 15:30:00,33.85,33.92,33.81,33.91,329000.0,22.9947,23.0423,22.9676,23.0355,329000.0
2010-03-17 09:30:00,34.0,34.0,33.9,33.98,121800.0,23.0966,23.0966,23.0287,23.083,121800.0
2010-03-17 10:00:00,34.0,34.0,33.92,33.96,108300.0,23.0966,23.0966,23.0423,23.0695,108300.0
2010-03-17 10:30:00,33.96,33.99,33.94,33.99,72100.0,23.0695,23.0898,23.0559,23.0898,72100.0
2010-03-17 11:00:00,33.99,34.0,33.95,34.0,65500.0,23.0898,23.0966,23.0627,23.0966,65500.0
2010-03-17 11:30:00,33.99,34.08,33.99,34.06,106700.0,23.0898,23.151,23.0898,23.1374,106700.0
2010-03-17 12:00:00,34.06,34.17,34.04,34.08,104500.0,23.1374,23.2121,23.1238,23.151,104500.0
2010-03-17 12:30:00,34.08,34.08,34.02,34.03,48300.0,23.151,23.151,23.1102,23.117,48300.0
2010-03-17 13:00:00,34.03,34.05,34.01,34.03,55500.0,23.117,23.1306,23.1034,23.117,55500.0
2010-03-17 13:30:00,34.03,34.15,34.03,34.11,101700.0,23.117,23.1985,23.117,23.1714,101700.0
2010-03-17 14:00:00,34.11,34.12,34.08,34.08,86700.0,23.1714,23.1781,23.151,23.151,86700.0
2010-03-17 14:30:00,34.07,34.09,34.01,34.01,99700.0,23.1442,23.1578,23.1034,23.1034,99700.0
2010-03-17 15:00:00,34.0,34.06,33.96,33.97,104700.0,23.0966,23.1374,23.0695,23.0762,104700.0
2010-03-17 15:30:00,33.97,34.0,33.88,33.98,479600.0,23.0762,23.0966,23.0151,23.083,479600.0
2010-03-18 09:30:00,34.04,34.07,33.96,34.06,99400.0,23.1238,23.1442,23.0695,23.1374,99400.0
2010-03-18 10:00:00,34.06,34.11,34.02,34.09,88700.0,23.1374,23.1714,23.1102,23.1578,88700.0
2010-03-18 10:30:00,34.1,34.14,34.03,34.14,68900.0,23.1646,23.1917,23.117,23.1917,68900.0
2010-03-18 11:00:00,34.13,34.19,34.12,34.13,117600.0,23.1849,23.2257,23.1781,23.1849,117600.0
2010-03-18 11:30:00,34.13,34.16,34.07,34.08,60400.0,23.1849,23.2053,23.1442,23.151,60400.0
2010-03-18 12:00:00,34.08,34.12,34.05,34.09,82000.0,23.151,23.1781,23.1306,23.1578,82000.0
2010-03-18 12:30:00,34.09,34.09,34.03,34.08,67500.0,23.1578,23.1578,23.117,23.151,67500.0
2010-03-18 13:00:00,34.08,34.1,34.06,34.07,86100.0,23.151,23.1646,23.1374,23.1442,86100.0
2010-03-18 13:30:00,34.06,34.09,34.04,34.04,60800.0,23.1374,23.1578,23.1238,23.1238,60800.0
2010-03-18 14:00:00,34.05,34.08,34.03,34.05,135200.0,23.1306,23.151,23.117,23.1306,135200.0
2010-03-18 14:30:00,34.04,34.06,33.95,34.02,266500.0,23.1238,23.1374,23.0627,23.1102,266500.0
2010-03-18 15:00:00,34.01,34.03,33.95,34.02,155000.0,23.1034,23.117,23.0627,23.1102,155000.0
2010-03-18 15:30:00,34.02,34.13,34.02,34.08,370700.0,23.1102,23.1849,23.1102,23.151,370700.0
2010-03-19 09:30:00,34.17,34.47,34.17,34.43,1032600.0,23.2121,23.4159,23.2121,23.3887,1032600.0
2010-03-19 10:00:00,34.44,34.45,34.37,34.4,260200.0,23.3955,23.4023,23.348,23.3684,260200.0
2010-03-19 10:30:00,34.41,34.41,34.24,34.33,191000.0,23.3751,23.3751,23.2597,23.3208,191000.0
2010-03-19 11:00:00,34.32,34.35,34.15,34.17,244900.0,23.314,23.3344,23.1985,23.2121,244900.0
2010-03-19 11:30:00,34.17,34.17,34.08,34.12,169900.0,23.2121,23.2121,23.151,23.1781,169900.0
2010-03-19 12:00:00,34.13,34.13,34.04,34.07,154800.0,23.1849,23.1849,23.1238,23.1442,154800.0
2010-03-19 12:30:00,34.07,34.08,34.0,34.02,152500.0,23.1442,23.151,23.0966,23.1102,152500.0
2010-03-19 13:00:00,34.01,34.07,34.01,34.07,109700.0,23.1034,23.1442,23.1034,23.1442,109700.0
2010-03-19 13:30:00,34.07,34.17,34.06,34.16,144800.0,23.1442,23.2121,23.1374,23.2053,144800.0
2010-03-19 14:00:00,34.16,34.19,34.12,34.19,135100.0,23.2053,23.2257,23.1781,23.2257,135100.0
2010-03-19 14:30:00,34.19,34.19,34.06,34.06,191700.0,23.2257,23.2257,23.1374,23.1374,191700.0
2010-03-19 15:00:00,34.06,34.09,34.03,34.05,115500.0,23.1374,23.1578,23.117,23.1306,115500.0
2010-03-19 15:30:00,34.04,34.15,33.98,34.14,500200.0,23.1238,23.1985,23.083,23.1917,500200.0
2010-03-22 09:30:00,34.04,34.18,34.0,34.15,259200.0,23.1238,23.2189,23.0966,23.1985,259200.0
2010-03-22 10:00:00,34.16,34.25,34.1,34.2,163400.0,23.2053,23.2665,23.1646,23.2325,163400.0
2010-03-22 10:30:00,34.21,34.24,34.14,34.19,118900.0,23.2393,23.2597,23.1917,23.2257,118900.0
2010-03-22 11:00:00,34.19,34.21,34.13,34.14,95500.0,23.2257,23.2393,23.1849,23.1917,95500.0
2010-03-22 11:30:00,34.14,34.25,34.11,34.23,110100.0,23.1917,23.2665,23.1714,23.2529,110100.0
2010-03-22 12:00:00,34.23,34.25,34.19,34.22,92600.0,23.2529,23.2665,23.2257,23.2461,92600.0
2010-03-22 12:30:00,34.22,34.25,34.15,34.21,123900.0,23.2461,23.2665,23.1985,23.2393,123900.0
2010-03-22 13:00:00,34.2,34.3,34.2,34.27,110800.0,23.2325,23.3004,23.2325,23.28,110800.0
2010-03-22 13:30:00,34.27,34.29,34.26,34.26,59800.0,23.28,23.2936,23.2732,23.2732,59800.0
2010-03-22 14:00:00,34.27,34.27,34.21,34.25,138800.0,23.28,23.28,23.2393,23.2665,138800.0
2010-03-22 14:30:00,34.25,34.3,34.24,34.29,84000.0,23.2665,23.3004,23.2597,23.2936,84000.0
2010-03-22 15:00:00,34.29,34.3,34.27,34.28,204400.0,23.2936,23.3004,23.28,23.2868,204400.0
2010-03-22 15:30:00,34.27,34.3,34.26,34.29,324100.0,23.28,23.3004,23.2732,23.2936,324100.0
2010-03-23 09:30:00,34.42,34.42,34.25,34.29,112500.0,23.3819,23.3819,23.2665,23.2936,112500.0
2010-03-23 10:00:00,34.29,34.38,34.26,34.35,127900.0,23.2936,23.3548,23.2732,23.3344,127900.0
2010-03-23 10:30:00,34.36,34.37,34.25,34.27,100200.0,23.3412,23.348,23.2665,23.28,100200.0
2010-03-23 11:00:00,34.27,34.37,34.25,34.3,139400.0,23.28,23.348,23.2665,23.3004,139400.0
2010-03-23 11:30:00,34.3,34.45,34.29,34.41,124700.0,23.3004,23.4023,23.2936,23.3751,124700.0
2010-03-23 12:00:00,34.42,34.47,34.41,34.43,134800.0,23.3819,23.4159,23.3751,23.3887,134800.0
2010-03-23 12:30:00,34.43,34.44,34.35,34.43,85600.0,23.3887,23.3955,23.3344,23.3887,85600.0
2010-03-23 13:00:00,34.42,34.44,34.38,34.43,107000.0,23.3819,23.3955,23.3548,23.3887,107000.0
2010-03-23 13:30:00,34.43,34.44,34.4,34.43,75000.0,23.3887,23.3955,23.3684,23.3887,75000.0
2010-03-23 14:00:00,34.43,34.46,34.42,34.46,79300.0,23.3887,23.4091,23.3819,23.4091,79300.0
2010-03-23 14:30:00,34.46,34.5,34.45,34.48,132600.0,23.4091,23.4363,23.4023,23.4227,132600.0
2010-03-23 15:00:00,34.49,34.66,34.48,34.63,235800.0,23.4295,23.545,23.4227,23.5246,235800.0
2010-03-23 15:30:00,34.63,34.72,34.58,34.68,895300.0,23.5246,23.5857,23.4906,23.5586,895300.0
2010-03-24 09:30:00,34.57,34.6,34.25,34.28,214800.0,23.4838,23.5042,23.2665,23.2868,214800.0
2010-03-24 10:00:00,34.28,34.33,34.22,34.26,168700.0,23.2868,23.3208,23.2461,23.2732,168700.0
2010-03-24 10:30:00,34.28,34.29,34.13,34.13,161300.0,23.2868,23.2936,23.1849,23.1849,161300.0
2010-03-24 11:00:00,34.13,34.17,33.99,34.15,249400.0,23.1849,23.2121,23.0898,23.1985,249400.0
2010-03-24 11:30:00,34.14,34.23,34.11,34.22,92900.0,23.1917,23.2529,23.1714,23.2461,92900.0
2010-03-24 12:00:00,34.22,34.27,34.22,34.25,115100.0,23.2461,23.28,23.2461,23.2665,115100.0
2010-03-24 12:30:00,34.26,34.3,34.2,34.22,90900.0,23.2732,23.3004,23.2325,23.2461,90900.0
2010-03-24 13:00:00,34.22,34.23,34.12,34.21,133900.0,23.2461,23.2529,23.1781,23.2393,133900.0
2010-03-24 13:30:00,34.21,34.22,34.09,34.16,114300.0,23.2393,23.2461,23.1578,23.2053,114300.0
2010-03-24 14:00:00,34.15,34.23,34.11,34.12,125100.0,23.1985,23.2529,23.1714,23.1781,125100.0
2010-03-24 14:30:00,34.11,34.21,34.11,34.16,78800.0,23.1714,23.2393,23.1714,23.2053,78800.0
2010-03-24 15:00:00,34.15,34.28,34.13,34.28,168200.0,23.1985,23.2868,23.1849,23.2868,168200.0
2010-03-24 15:30:00,34.28,34.39,34.27,34.37,574100.0,23.2868,23.3616,23.28,23.348,574100.0
2010-03-25 09:30:00,34.58,34.58,34.37,34.38,103900.0,23.4906,23.4906,23.348,23.3548,103900.0
2010-03-25 10:00:00,34.39,34.42,34.3,34.34,111700.0,23.3616,23.3819,23.3004,23.3276,111700.0
2010-03-25 10:30:00,34.32,34.4,34.3,34.38,101600.0,23.314,23.3684,23.3004,23.3548,101600.0
2010-03-25 11:00:00,34.38,34.49,34.38,34.49,83500.0,23.3548,23.4295,23.3548,23.4295,83500.0
2010-03-25 11:30:00,34.49,34.53,34.46,34.47,95500.0,23.4295,23.4567,23.4091,23.4159,95500.0
2010-03-25 12:00:00,34.46,34.48,34.45,34.47,89800.0,23.4091,23.4227,23.4023,23.4159,89800.0
2010-03-25 12:30:00,34.47,34.53,34.46,34.52,80400.0,23.4159,23.4567,23.4091,23.4499,80400.0
2010-03-25 13:00:00,34.52,34.53,34.51,34.51,69200.0,23.4499,23.4567,23.4431,23.4431,69200.0
2010-03-25 13:30:00,34.51,34.53,34.43,34.45,157100.0,23.4431,23.4567,23.3887,23.4023,157100.0
2010-03-25 14:00:00,34.46,34.51,34.4,34.42,76600.0,23.4091,23.4431,23.3684,23.3819,76600.0
2010-03-25 14:30:00,34.42,34.46,34.4,34.41,169300.0,23.3819,23.4091,23.3684,23.3751,169300.0
2010-03-25 15:00:00,34.41,34.5,34.4,34.46,265000.0,23.3751,23.4363,23.3684,23.4091,265000.0
2010-03-25 15:30:00,34.46,34.47,34.27,34.28,375200.0,23.4091,23.4159,23.28,23.2868,375200.0
2010-03-26 09:30:00,34.31,34.49,34.29,34.31,117400.0,23.3072,23.4295,23.2936,23.3072,117400.0
2010-03-26 10:00:00,34.31,34.6,34.3,34.59,197000.0,23.3072,23.5042,23.3004,23.4974,197000.0
2010-03-26 10:30:00,34.6,34.64,34.42,34.42,153600.0,23.5042,23.5314,23.3819,23.3819,153600.0
2010-03-26 11:00:00,34.41,34.49,34.38,34.47,133000.0,23.3751,23.4295,23.3548,23.4159,133000.0
2010-03-26 11:30:00,34.47,34.52,34.45,34.47,121300.0,23.4159,23.4499,23.4023,23.4159,121300.0
2010-03-26 12:00:00,34.47,34.49,34.31,34.37,171700.0,23.4159,23.4295,23.3072,23.348,171700.0
2010-03-26 12:30:00,34.36,34.4,34.28,34.32,179900.0,23.3412,23.3684,23.2868,23.314,179900.0
2010-03-26 13:00:00,34.32,34.36,34.28,34.29,185200.0,23.314,23.3412,23.2868,23.2936,185200.0
2010-03-26 13:30:00,34.29,34.41,34.25,34.31,138000.0,23.2936,23.3751,23.2665,23.3072,138000.0
2010-03-26 14:00:00,34.31,34.44,34.22,34.44,138600.0,23.3072,23.3955,23.2461,23.3955,138600.0
2010-03-26 14:30:00,34.44,34.46,34.35,34.35,106700.0,23.3955,23.4091,23.3344,23.3344,106700.0
2010-03-26 15:00:00,34.35,34.36,34.29,34.34,182300.0,23.3344,23.3412,23.2936,23.3276,182300.0
2010-03-26 15:30:00,34.33,34.46,34.33,34.42,338000.0,23.3208,23.4091,23.3208,23.3819,338000.0
2010-03-29 09:30:00,34.59,34.75,34.38,34.38,139500.0,23.4974,23.6061,23.3548,23.3548,139500.0
2010-03-29 10:00:00,34.38,34.46,34.34,34.43,143800.0,23.3548,23.4091,23.3276,23.3887,143800.0
2010-03-29 10:30:00,34.42,34.51,34.34,34.5,150600.0,23.3819,23.4431,23.3276,23.4363,150600.0
2010-03-29 11:00:00,34.49,34.64,34.46,34.58,159600.0,23.4295,23.5314,23.4091,23.4906,159600.0
2010-03-29 11:30:00,34.58,34.6,34.45,34.48,101800.0,23.4906,23.5042,23.4023,23.4227,101800.0
2010-03-29 12:00:00,34.47,34.55,34.47,34.51,84600.0,23.4159,23.4702,23.4159,23.4431,84600.0
2010-03-29 12:30:00,34.51,34.54,34.45,34.47,130700.0,23.4431,23.4635,23.4023,23.4159,130700.0
2010-03-29 13:00:00,34.47,34.53,34.47,34.51,68600.0,23.4159,23.4567,23.4159,23.4431,68600.0
2010-03-29 13:30:00,34.51,34.53,34.48,34.49,65100.0,23.4431,23.4567,23.4227,23.4295,65100.0
2010-03-29 14:00:00,34.49,34.57,34.47,34.56,118500.0,23.4295,23.4838,23.4159,23.477,118500.0
2010-03-29 14:30:00,34.56,34.6,34.52,34.6,93600.0,23.477,23.5042,23.4499,23.5042,93600.0
2010-03-29 15:00:00,34.6,34.6,34.51,34.52,127200.0,23.5042,23.5042,23.4431,23.4499,127200.0
2010-03-29 15:30:00,34.53,34.56,34.51,34.52,242700.0,23.4567,23.477,23.4431,23.4499,242700.0
2010-03-30 09:30:00,34.63,34.63,34.42,34.51,155800.0,23.5246,23.5246,23.3819,23.4431,155800.0
2010-03-30 10:00:00,34.53,34.62,34.46,34.53,143600.0,23.4567,23.5178,23.4091,23.4567,143600.0
2010-03-30 10:30:00,34.53,34.64,34.41,34.61,188300.0,23.4567,23.5314,23.3751,23.511,188300.0
2010-03-30 11:00:00,34.62,34.62,34.32,34.37,152600.0,23.5178,23.5178,23.314,23.348,152600.0
2010-03-30 11:30:00,34.37,34.46,34.33,34.44,87900.0,23.348,23.4091,23.3208,23.3955,87900.0
2010-03-30 12:00:00,34.44,34.48,34.36,34.47,93000.0,23.3955,23.4227,23.3412,23.4159,93000.0
2010-03-30 12:30:00,34.47,34.49,34.44,34.47,53100.0,23.4159,23.4295,23.3955,23.4159,53100.0
2010-03-30 13:00:00,34.47,34.47,34.36,34.38,83200.0,23.4159,23.4159,23.3412,23.3548,83200.0
2010-03-30 13:30:00,34.38,34.41,34.35,34.39,73400.0,23.3548,23.3751,23.3344,23.3616,73400.0
2010-03-30 14:00:00,34.39,34.45,34.39,34.44,75000.0,23.3616,23.4023,23.3616,23.3955,75000.0
2010-03-30 14:30:00,34.43,34.49,34.42,34.44,115000.0,23.3887,23.4295,23.3819,23.3955,115000.0
2010-03-30 15:00:00,34.45,34.47,34.41,34.44,124100.0,23.4023,23.4159,23.3751,23.3955,124100.0
2010-03-30 15:30:00,34.44,34.47,34.38,34.41,230500.0,23.3955,23.4159,23.3548,23.3751,230500.0
2010-03-31 09:30:00,34.35,34.36,34.09,34.13,169200.0,23.3344,23.3412,23.1578,23.1849,169200.0
2010-03-31 10:00:00,34.13,34.34,34.09,34.34,160300.0,23.1849,23.3276,23.1578,23.3276,160300.0
2010-03-31 10:30:00,34.34,34.36,34.31,34.33,134300.0,23.3276,23.3412,23.3072,23.3208,134300.0
2010-03-31 11:00:00,34.34,34.36,34.31,34.34,143100.0,23.3276,23.3412,23.3072,23.3276,143100.0
2010-03-31 11:30:00,34.34,34.39,34.32,34.32,103600.0,23.3276,23.3616,23.314,23.314,103600.0
2010-03-31 12:00:00,34.33,34.49,34.31,34.46,109000.0,23.3208,23.4295,23.3072,23.4091,109000.0
2010-03-31 12:30:00,34.46,34.54,34.45,34.49,57600.0,23.4091,23.4635,23.4023,23.4295,57600.0
2010-03-31 13:00:00,34.5,34.55,34.48,34.55,72400.0,23.4363,23.4702,23.4227,23.4702,72400.0
2010-03-31 13:30:00,34.54,34.56,34.52,34.53,41200.0,23.4635,23.477,23.4499,23.4567,41200.0
2010-03-31 14:00:00,34.53,34.57,34.51,34.52,36700.0,23.4567,23.4838,23.4431,23.4499,36700.0
2010-03-31 14:30:00,34.52,34.52,34.39,34.41,104300.0,23.4499,23.4499,23.3616,23.3751,104300.0
2010-03-31 15:00:00,34.41,34.47,34.39,34.46,125400.0,23.3751,23.4159,23.3616,23.4091,125400.0
2010-03-31 15:30:00,34.45,34.46,34.35,34.4,312700.0,23.4023,23.4091,23.3344,23.3684,312700.0
2010-04-01 09:30:00,34.5,34.74,34.5,34.65,82500.0,23.4363,23.5993,23.4363,23.5382,82500.0
2010-04-01 10:00:00,34.67,34.71,34.64,34.67,101700.0,23.5518,23.5789,23.5314,23.5518,101700.0
2010-04-01 10:30:00,34.67,34.67,34.55,34.58,77700.0,23.5518,23.5518,23.4702,23.4906,77700.0
2010-04-01 11:00:00,34.58,34.62,34.52,34.61,70500.0,23.4906,23.5178,23.4499,23.511,70500.0
2010-04-01 11:30:00,34.6,34.69,34.59,34.66,96200.0,23.5042,23.5654,23.4974,23.545,96200.0
2010-04-01 12:00:00,34.67,34.7,34.66,34.67,59000.0,23.5518,23.5721,23.545,23.5518,59000.0
2010-04-01 12:30:00,34.67,34.68,34.62,34.66,66200.0,23.5518,23.5586,23.5178,23.545,66200.0
2010-04-01 13:00:00,34.66,34.66,34.62,34.63,44000.0,23.545,23.545,23.5178,23.5246,44000.0
2010-04-01 13:30:00,34.63,34.66,34.52,34.57,79000.0,23.5246,23.545,23.4499,23.4838,79000.0
2010-04-01 14:00:00,34.56,34.62,34.53,34.53,112700.0,23.477,23.5178,23.4567,23.4567,112700.0
2010-04-01 14:30:00,34.53,34.55,34.4,34.48,119400.0,23.4567,23.4702,23.3684,23.4227,119400.0
2010-04-01 15:00:00,34.47,34.52,34.44,34.5,111600.0,23.4159,23.4499,23.3955,23.4363,111600.0
2010-04-01 15:30:00,34.5,34.6,34.49,34.59,199700.0,23.4363,23.5042,23.4295,23.4974,199700.0
2010-04-05 09:30:00,34.72,34.78,34.5,34.66,132000.0,23.5857,23.6265,23.4363,23.545,132000.0
2010-04-05 10:00:00,34.67,34.8,34.67,34.72,51300.0,23.5518,23.6401,23.5518,23.5857,51300.0
2010-04-05 10:30:00,34.72,34.8,34.69,34.73,79000.0,23.5857,23.6401,23.5654,23.5925,79000.0
2010-04-05 11:00:00,34.74,34.74,34.66,34.66,77200.0,23.5993,23.5993,23.545,23.545,77200.0
2010-04-05 11:30:00,34.67,34.68,34.63,34.66,45700.0,23.5518,23.5586,23.5246,23.545,45700.0
2010-04-05 12:00:00,34.65,34.7,34.65,34.69,48600.0,23.5382,23.5721,23.5382,23.5654,48600.0
2010-04-05 12:30:00,34.69,34.74,34.69,34.73,56600.0,23.5654,23.5993,23.5654,23.5925,56600.0
2010-04-05 13:00:00,34.73,34.75,34.7,34.72,35700.0,23.5925,23.6061,23.5721,23.5857,35700.0
2010-04-05 13:30:00,34.72,34.73,34.65,34.67,82600.0,23.5857,23.5925,23.5382,23.5518,82600.0
2010-04-05 14:00:00,34.67,34.68,34.65,34.67,55800.0,23.5518,23.5586,23.5382,23.5518,55800.0
2010-04-05 14:30:00,34.67,34.71,34.65,34.65,66300.0,23.5518,23.5789,23.5382,23.5382,66300.0
2010-04-05 15:00:00,34.65,34.71,34.6,34.69,155100.0,23.5382,23.5789,23.5042,23.5654,155100.0
2010-04-05 15:30:00,34.68,34.72,34.65,34.69,203600.0,23.5586,23.5857,23.5382,23.5654,203600.0
2010-04-06 09:30:00,34.65,34.74,34.59,34.68,152500.0,23.5382,23.5993,23.4974,23.5586,152500.0
2010-04-06 10:00:00,34.68,34.76,34.64,34.75,112400.0,23.5586,23.6129,23.5314,23.6061,112400.0
2010-04-06 10:30:00,34.75,34.83,34.72,34.78,124600.0,23.6061,23.6605,23.5857,23.6265,124600.0
2010-04-06 11:00:00,34.78,34.8,34.73,34.77,120700.0,23.6265,23.6401,23.5925,23.6197,120700.0
2010-04-06 11:30:00,34.76,34.8,34.73,34.77,87200.0,23.6129,23.6401,23.5925,23.6197,87200.0
2010-04-06 12:00:00,34.76,34.82,34.76,34.8,58300.0,23.6129,23.6537,23.6129,23.6401,58300.0
2010-04-06 12:30:00,34.8,34.87,34.77,34.87,60100.0,23.6401,23.6876,23.6197,23.6876,60100.0
2010-04-06 13:00:00,34.87,34.9,34.86,34.87,52000.0,23.6876,23.708,23.6808,23.6876,52000.0
2010-04-06 13:30:00,34.88,34.88,34.83,34.84,58300.0,23.6944,23.6944,23.6605,23.6672,58300.0
2010-04-06 14:00:00,34.84,34.95,34.83,34.95,85000.0,23.6672,23.742,23.6605,23.742,85000.0
2010-04-06 14:30:00,34.95,35.0,34.95,34.99,112900.0,23.742,23.7759,23.742,23.7691,112900.0
2010-04-06 15:00:00,35.0,35.04,34.92,34.93,252000.0,23.7759,23.8031,23.7216,23.7284,252000.0
2010-04-06 15:30:00,34.93,34.95,34.83,34.85,375500.0,23.7284,23.742,23.6605,23.674,375500.0
2010-04-07 09:30:00,34.81,34.82,34.65,34.67,105900.0,23.6469,23.6537,23.5382,23.5518,105900.0
2010-04-07 10:00:00,34.67,34.77,34.66,34.75,74900.0,23.5518,23.6197,23.545,23.6061,74900.0
2010-04-07 10:30:00,34.75,34.76,34.63,34.73,99700.0,23.6061,23.6129,23.5246,23.5925,99700.0
2010-04-07 11:00:00,34.74,34.81,34.7,34.79,129700.0,23.5993,23.6469,23.5721,23.6333,129700.0
2010-04-07 11:30:00,34.79,34.81,34.76,34.81,70100.0,23.6333,23.6469,23.6129,23.6469,70100.0
2010-04-07 12:00:00,34.8,34.81,34.74,34.75,70400.0,23.6401,23.6469,23.5993,23.6061,70400.0
2010-04-07 12:30:00,34.75,34.8,34.73,34.8,68700.0,23.6061,23.6401,23.5925,23.6401,68700.0
2010-04-07 13:00:00,34.8,34.9,34.79,34.88,70500.0,23.6401,23.708,23.6333,23.6944,70500.0
2010-04-07 13:30:00,34.89,34.89,34.81,34.87,63700.0,23.7012,23.7012,23.6469,23.6876,63700.0
2010-04-07 14:00:00,34.88,34.88,34.75,34.78,91700.0,23.6944,23.6944,23.6061,23.6265,91700.0
2010-04-07 14:30:00,34.78,34.81,34.71,34.79,121300.0,23.6265,23.6469,23.5789,23.6333,121300.0
2010-04-07 15:00:00,34.78,34.78,34.63,34.65,190700.0,23.6265,23.6265,23.5246,23.5382,190700.0
2010-04-07 15:30:00,34.66,34.72,34.65,34.69,373400.0,23.545,23.5857,23.5382,23.5654,373400.0
2010-04-08 09:30:00,34.67,34.68,34.5,34.52,96100.0,23.5518,23.5586,23.4363,23.4499,96100.0
2010-04-08 10:00:00,34.53,34.6,34.46,34.47,137100.0,23.4567,23.5042,23.4091,23.4159,137100.0
2010-04-08 10:30:00,34.47,34.48,34.42,34.43,103100.0,23.4159,23.4227,23.3819,23.3887,103100.0
2010-04-08 11:00:00,34.43,34.49,34.43,34.47,97100.0,23.3887,23.4295,23.3887,23.4159,97100.0
2010-04-08 11:30:00,34.48,34.5,34.46,34.49,107300.0,23.4227,23.4363,23.4091,23.4295,107300.0
2010-04-08 12:00:00,34.49,34.51,34.49,34.51,76500.0,23.4295,23.4431,23.4295,23.4431,76500.0
2010-04-08 12:30:00,34.51,34.51,34.49,34.5,110000.0,23.4431,23.4431,23.4295,23.4363,110000.0
2010-04-08 13:00:00,34.5,34.55,34.5,34.55,56600.0,23.4363,23.4702,23.4363,23.4702,56600.0
2010-04-08 13:30:00,34.54,34.59,34.52,34.58,116400.0,23.4635,23.4974,23.4499,23.4906,116400.0
2010-04-08 14:00:00,34.59,34.61,34.58,34.61,56300.0,23.4974,23.511,23.4906,23.511,56300.0
2010-04-08 14:30:00,34.61,34.64,34.59,34.6,173400.0,23.511,23.5314,23.4974,23.5042,173400.0
2010-04-08 15:00:00,34.61,34.82,34.57,34.6,189500.0,23.511,23.6537,23.4838,23.5042,189500.0
2010-04-08 15:30:00,34.59,34.61,34.58,34.59,226500.0,23.4974,23.511,23.4906,23.4974,226500.0
2010-04-09 09:30:00,34.68,34.68,34.31,34.57,181600.0,23.5586,23.5586,23.3072,23.4838,181600.0
2010-04-09 10:00:00,34.55,34.6,34.49,34.51,110400.0,23.4702,23.5042,23.4295,23.4431,110400.0
2010-04-09 10:30:00,34.52,34.6,34.46,34.5,111600.0,23.4499,23.5042,23.4091,23.4363,111600.0
2010-04-09 11:00:00,34.5,34.62,34.5,34.62,67900.0,23.4363,23.5178,23.4363,23.5178,67900.0
2010-04-09 11:30:00,34.62,34.63,34.55,34.57,69500.0,23.5178,23.5246,23.4702,23.4838,69500.0
2010-04-09 12:00:00,34.57,34.66,34.57,34.66,85500.0,23.4838,23.545,23.4838,23.545,85500.0
2010-04-09 12:30:00,34.66,34.71,34.66,34.67,98000.0,23.545,23.5789,23.545,23.5518,98000.0
2010-04-09 13:00:00,34.66,34.67,34.57,34.61,70600.0,23.545,23.5518,23.4838,23.511,70600.0
2010-04-09 13:30:00,34.61,34.63,34.58,34.59,55900.0,23.511,23.5246,23.4906,23.4974,55900.0
2010-04-09 14:00:00,34.58,34.63,34.56,34.63,54700.0,23.4906,23.5246,23.477,23.5246,54700.0
2010-04-09 14:30:00,34.62,34.65,34.62,34.63,56100.0,23.5178,23.5382,23.5178,23.5246,56100.0
2010-04-09 15:00:00,34.63,34.68,34.63,34.68,82300.0,23.5246,23.5586,23.5246,23.5586,82300.0
2010-04-09 15:30:00,34.68,34.78,34.68,34.76,327500.0,23.5586,23.6265,23.5586,23.6129,327500.0
2010-04-12 09:30:00,34.74,34.94,34.71,34.85,163500.0,23.5993,23.7352,23.5789,23.674,163500.0
2010-04-12 10:00:00,34.85,34.92,34.84,34.91,86400.0,23.674,23.7216,23.6672,23.7148,86400.0
2010-04-12 10:30:00,34.91,34.95,34.85,34.88,65900.0,23.7148,23.742,23.674,23.6944,65900.0
2010-04-12 11:00:00,34.88,34.89,34.84,34.86,60100.0,23.6944,23.7012,23.6672,23.6808,60100.0
2010-04-12 11:30:00,34.86,34.94,34.84,34.93,70900.0,23.6808,23.7352,23.6672,23.7284,70900.0
2010-04-12 12:00:00,34.93,34.94,34.9,34.91,48500.0,23.7284,23.7352,23.708,23.7148,48500.0
2010-04-12 12:30:00,34.91,34.92,34.88,34.91,82300.0,23.7148,23.7216,23.6944,23.7148,82300.0
2010-04-12 13:00:00,34.91,34.94,34.89,34.94,72000.0,23.7148,23.7352,23.7012,23.7352,72000.0
2010-04-12 13:30:00,34.93,34.97,34.91,34.92,71200.0,23.7284,23.7556,23.7148,23.7216,71200.0
2010-04-12 14:00:00,34.92,34.94,34.88,34.89,60600.0,23.7216,23.7352,23.6944,23.7012,60600.0
2010-04-12 14:30:00,34.89,34.91,34.87,34.89,75600.0,23.7012,23.7148,23.6876,23.7012,75600.0
2010-04-12 15:00:00,34.89,34.92,34.85,34.87,117400.0,23.7012,23.7216,23.674,23.6876,117400.0
2010-04-12 15:30:00,34.87,34.93,34.82,34.9,320400.0,23.6876,23.7284,23.6537,23.708,320400.0
2010-04-13 09:30:00,34.69,34.91,34.51,34.87,227000.0,23.5654,23.7148,23.4431,23.6876,227000.0
2010-04-13 10:00:00,34.88,34.88,34.77,34.78,78800.0,23.6944,23.6944,23.6197,23.6265,78800.0
2010-04-13 10:30:00,34.78,34.83,34.66,34.81,85900.0,23.6265,23.6605,23.545,23.6469,85900.0
2010-04-13 11:00:00,34.81,34.86,34.75,34.85,71100.0,23.6469,23.6808,23.6061,23.674,71100.0
2010-04-13 11:30:00,34.85,34.92,34.81,34.92,90100.0,23.674,23.7216,23.6469,23.7216,90100.0
2010-04-13 12:00:00,34.92,34.94,34.9,34.94,88300.0,23.7216,23.7352,23.708,23.7352,88300.0
2010-04-13 12:30:00,34.93,34.94,34.87,34.92,77800.0,23.7284,23.7352,23.6876,23.7216,77800.0
2010-04-13 13:00:00,34.91,34.91,34.82,34.89,106900.0,23.7148,23.7148,23.6537,23.7012,106900.0
2010-04-13 13:30:00,34.89,34.9,34.75,34.75,219400.0,23.7012,23.708,23.6061,23.6061,219400.0
2010-04-13 14:00:00,34.75,34.84,34.75,34.76,119600.0,23.6061,23.6672,23.6061,23.6129,119600.0
2010-04-13 14:30:00,34.76,34.88,34.73,34.8,249800.0,23.6129,23.6944,23.5925,23.6401,249800.0
2010-04-13 15:00:00,34.8,35.0,34.8,35.0,97900.0,23.6401,23.7759,23.6401,23.7759,97900.0
2010-04-13 15:30:00,34.99,35.0,34.87,34.88,235000.0,23.7691,23.7759,23.6876,23.6944,235000.0
2010-04-14 09:30:00,34.99,34.99,34.78,34.83,146300.0,23.7691,23.7691,23.6265,23.6605,146300.0
2010-04-14 10:00:00,34.82,34.87,34.75,34.8,170900.0,23.6537,23.6876,23.6061,23.6401,170900.0
2010-04-14 10:30:00,34.81,34.87,34.77,34.78,76500.0,23.6469,23.6876,23.6197,23.6265,76500.0
2010-04-14 11:00:00,34.78,34.8,34.76,34.79,86500.0,23.6265,23.6401,23.6129,23.6333,86500.0
2010-04-14 11:30:00,34.8,34.81,34.75,34.78,147400.0,23.6401,23.6469,23.6061,23.6265,147400.0
2010-04-14 12:00:00,34.78,34.86,34.78,34.84,61400.0,23.6265,23.6808,23.6265,23.6672,61400.0
2010-04-14 12:30:00,34.84,34.92,34.83,34.92,57400.0,23.6672,23.7216,23.6605,23.7216,57400.0
2010-04-14 13:00:00,34.92,34.94,34.88,34.93,92100.0,23.7216,23.7352,23.6944,23.7284,92100.0
2010-04-14 13:30:00,34.93,34.97,34.9,34.93,57500.0,23.7284,23.7556,23.708,23.7284,57500.0
2010-04-14 14:00:00,34.92,35.01,34.92,35.01,111500.0,23.7216,23.7827,23.7216,23.7827,111500.0
2010-04-14 14:30:00,35.01,35.01,34.96,34.96,135600.0,23.7827,23.7827,23.7488,23.7488,135600.0
2010-04-14 15:00:00,34.97,35.02,34.85,35.01,230400.0,23.7556,23.7895,23.674,23.7827,230400.0
2010-04-14 15:30:00,35.02,35.1,34.99,35.08,405500.0,23.7895,23.8439,23.7691,23.8303,405500.0
2010-04-15 09:30:00,35.01,35.08,34.91,35.05,133500.0,23.7827,23.8303,23.7148,23.8099,133500.0
2010-04-15 10:00:00,35.05,35.24,35.04,35.13,142100.0,23.8099,23.939,23.8031,23.8643,142100.0
2010-04-15 10:30:00,35.13,35.33,35.12,35.29,113000.0,23.8643,24.0001,23.8575,23.9729,113000.0
2010-04-15 11:00:00,35.29,35.37,35.18,35.2,119100.0,23.9729,24.0273,23.8982,23.9118,119100.0
2010-04-15 11:30:00,35.19,35.21,35.11,35.11,117100.0,23.905,23.9186,23.8507,23.8507,117100.0
2010-04-15 12:00:00,35.11,35.13,35.05,35.11,143800.0,23.8507,23.8643,23.8099,23.8507,143800.0
2010-04-15 12:30:00,35.11,35.12,35.02,35.04,214700.0,23.8507,23.8575,23.7895,23.8031,214700.0
2010-04-15 13:00:00,35.04,35.13,35.04,35.11,269300.0,23.8031,23.8643,23.8031,23.8507,269300.0
2010-04-15 13:30:00,35.12,35.12,35.05,35.08,122600.0,23.8575,23.8575,23.8099,23.8303,122600.0
2010-04-15 14:00:00,35.08,35.12,35.06,35.12,165400.0,23.8303,23.8575,23.8167,23.8575,165400.0
2010-04-15 14:30:00,35.11,35.13,35.1,35.12,121600.0,23.8507,23.8643,23.8439,23.8575,121600.0
2010-04-15 15:00:00,35.11,35.19,35.1,35.15,176000.0,23.8507,23.905,23.8439,23.8778,176000.0
2010-04-15 15:30:00,35.16,35.18,35.14,35.14,403200.0,23.8846,23.8982,23.871,23.871,403200.0
2010-04-16 09:30:00,35.15,35.39,35.06,35.24,481200.0,23.8778,24.0409,23.8167,23.939,481200.0
2010-04-16 10:00:00,35.24,35.26,35.15,35.24,162400.0,23.939,23.9526,23.8778,23.939,162400.0
2010-04-16 10:30:00,35.24,35.28,35.02,35.12,246400.0,23.939,23.9661,23.7895,23.8575,246400.0
2010-04-16 11:00:00,35.1,35.22,34.95,35.07,239100.0,23.8439,23.9254,23.742,23.8235,239100.0
2010-04-16 11:30:00,35.07,35.12,34.98,35.01,250700.0,23.8235,23.8575,23.7624,23.7827,250700.0
2010-04-16 12:00:00,35.0,35.11,34.97,35.09,123100.0,23.7759,23.8507,23.7556,23.8371,123100.0
2010-04-16 12:30:00,35.09,35.1,34.96,35.09,160000.0,23.8371,23.8439,23.7488,23.8371,160000.0
2010-04-16 13:00:00,35.1,35.13,35.02,35.03,160400.0,23.8439,23.8643,23.7895,23.7963,160400.0
2010-04-16 13:30:00,35.04,35.1,35.01,35.03,111900.0,23.8031,23.8439,23.7827,23.7963,111900.0
2010-04-16 14:00:00,35.03,35.16,35.03,35.12,194500.0,23.7963,23.8846,23.7963,23.8575,194500.0
2010-04-16 14:30:00,35.12,35.14,35.07,35.08,129000.0,23.8575,23.871,23.8235,23.8303,129000.0
2010-04-16 15:00:00,35.07,35.17,35.07,35.15,263300.0,23.8235,23.8914,23.8235,23.8778,263300.0
2010-04-16 15:30:00,35.14,35.19,35.03,35.04,536700.0,23.871,23.905,23.7963,23.8031,536700.0
2010-04-19 09:30:00,35.0,35.19,35.0,35.02,167500.0,23.7759,23.905,23.7759,23.7895,167500.0
2010-04-19 10:00:00,35.03,35.1,35.0,35.04,126100.0,23.7963,23.8439,23.7759,23.8031,126100.0
2010-04-19 10:30:00,35.03,35.06,34.97,35.01,126900.0,23.7963,23.8167,23.7556,23.7827,126900.0
2010-04-19 11:00:00,35.02,35.07,34.97,35.03,139900.0,23.7895,23.8235,23.7556,23.7963,139900.0
2010-04-19 11:30:00,35.04,35.09,34.87,34.92,208800.0,23.8031,23.8371,23.6876,23.7216,208800.0
2010-04-19 12:00:00,34.92,34.95,34.81,34.86,199300.0,23.7216,23.742,23.6469,23.6808,199300.0
2010-04-19 12:30:00,34.87,34.91,34.82,34.91,150100.0,23.6876,23.7148,23.6537,23.7148,150100.0
2010-04-19 13:00:00,34.9,34.91,34.77,34.82,361500.0,23.708,23.7148,23.6197,23.6537,361500.0
2010-04-19 13:30:00,34.83,34.86,34.75,34.8,137500.0,23.6605,23.6808,23.6061,23.6401,137500.0
2010-04-19 14:00:00,34.79,35.11,34.79,35.07,329200.0,23.6333,23.8507,23.6333,23.8235,329200.0
2010-04-19 14:30:00,35.07,35.21,35.07,35.16,437300.0,23.8235,23.9186,23.8235,23.8846,437300.0
2010-04-19 15:00:00,35.16,35.2,35.07,35.13,245400.0,23.8846,23.9118,23.8235,23.8643,245400.0
2010-04-19 15:30:00,35.13,35.13,35.02,35.08,534200.0,23.8643,23.8643,23.7895,23.8303,534200.0
2010-04-20 09:30:00,35.31,35.39,35.0,35.13,163000.0,23.9865,24.0409,23.7759,23.8643,163000.0
2010-04-20 10:00:00,35.13,35.15,35.06,35.13,69700.0,23.8643,23.8778,23.8167,23.8643,69700.0
2010-04-20 10:30:00,35.15,35.16,35.1,35.14,87600.0,23.8778,23.8846,23.8439,23.871,87600.0
2010-04-20 11:00:00,35.14,35.16,35.1,35.11,105900.0,23.871,23.8846,23.8439,23.8507,105900.0
2010-04-20 11:30:00,35.11,35.12,35.08,35.1,100800.0,23.8507,23.8575,23.8303,23.8439,100800.0
2010-04-20 12:00:00,35.1,35.12,35.08,35.1,105600.0,23.8439,23.8575,23.8303,23.8439,105600.0
2010-04-20 12:30:00,35.1,35.1,35.06,35.06,85800.0,23.8439,23.8439,23.8167,23.8167,85800.0
2010-04-20 13:00:00,35.07,35.1,35.06,35.09,112100.0,23.8235,23.8439,23.8167,23.8371,112100.0
2010-04-20 13:30:00,35.1,35.1,35.09,35.09,90100.0,23.8439,23.8439,23.8371,23.8371,90100.0
2010-04-20 14:00:00,35.1,35.1,35.06,35.08,163400.0,23.8439,23.8439,23.8167,23.8303,163400.0
2010-04-20 14:30:00,35.08,35.11,35.07,35.1,114800.0,23.8303,23.8507,23.8235,23.8439,114800.0
2010-04-20 15:00:00,35.1,35.1,35.09,35.1,159300.0,23.8439,23.8439,23.8371,23.8439,159300.0
2010-04-20 15:30:00,35.1,35.1,35.04,35.06,627900.0,23.8439,23.8439,23.8031,23.8167,627900.0
2010-04-21 09:30:00,35.17,35.27,35.04,35.15,182800.0,23.8914,23.9594,23.8031,23.8778,182800.0
2010-04-21 10:00:00,35.16,35.16,35.01,35.03,112700.0,23.8846,23.8846,23.7827,23.7963,112700.0
2010-04-21 10:30:00,35.03,35.15,35.0,35.03,118900.0,23.7963,23.8778,23.7759,23.7963,118900.0
2010-04-21 11:00:00,35.04,35.11,35.03,35.05,115400.0,23.8031,23.8507,23.7963,23.8099,115400.0
2010-04-21 11:30:00,35.04,35.1,35.0,35.09,104200.0,23.8031,23.8439,23.7759,23.8371,104200.0
2010-04-21 12:00:00,35.09,35.15,35.08,35.14,126200.0,23.8371,23.8778,23.8303,23.871,126200.0
2010-04-21 12:30:00,35.14,35.15,35.11,35.14,85900.0,23.871,23.8778,23.8507,23.871,85900.0
2010-04-21 13:00:00,35.14,35.19,35.08,35.17,281700.0,23.871,23.905,23.8303,23.8914,281700.0
2010-04-21 13:30:00,35.17,35.23,35.15,35.21,186900.0,23.8914,23.9322,23.8778,23.9186,186900.0
2010-04-21 14:00:00,35.22,35.24,35.17,35.19,153900.0,23.9254,23.939,23.8914,23.905,153900.0
2010-04-21 14:30:00,35.19,35.19,35.13,35.14,173100.0,23.905,23.905,23.8643,23.871,173100.0
2010-04-21 15:00:00,35.13,35.19,35.09,35.12,166900.0,23.8643,23.905,23.8371,23.8575,166900.0
2010-04-21 15:30:00,35.12,35.19,35.11,35.14,426500.0,23.8575,23.905,23.8507,23.871,426500.0
2010-04-22 09:30:00,35.05,35.11,34.8,34.94,169300.0,23.8099,23.8507,23.6401,23.7352,169300.0
2010-04-22 10:00:00,34.94,35.05,34.89,34.95,181000.0,23.7352,23.8099,23.7012,23.742,181000.0
2010-04-22 10:30:00,34.96,35.11,34.86,35.06,160200.0,23.7488,23.8507,23.6808,23.8167,160200.0
2010-04-22 11:00:00,35.06,35.12,35.0,35.02,127400.0,23.8167,23.8575,23.7759,23.7895,127400.0
2010-04-22 11:30:00,35.02,35.05,34.95,35.05,135200.0,23.7895,23.8099,23.742,23.8099,135200.0
2010-04-22 12:00:00,35.04,35.09,35.01,35.09,82000.0,23.8031,23.8371,23.7827,23.8371,82000.0
2010-04-22 12:30:00,35.09,35.1,35.06,35.1,51400.0,23.8371,23.8439,23.8167,23.8439,51400.0
2010-04-22 13:00:00,35.09,35.29,35.09,35.2,165800.0,23.8371,23.9729,23.8371,23.9118,165800.0
2010-04-22 13:30:00,35.19,35.22,35.13,35.21,100600.0,23.905,23.9254,23.8643,23.9186,100600.0
2010-04-22 14:00:00,35.21,35.24,35.16,35.24,110700.0,23.9186,23.939,23.8846,23.939,110700.0
2010-04-22 14:30:00,35.23,35.25,35.19,35.2,159300.0,23.9322,23.9458,23.905,23.9118,159300.0
2010-04-22 15:00:00,35.2,35.34,35.2,35.32,313300.0,23.9118,24.0069,23.9118,23.9933,313300.0
2010-04-22 15:30:00,35.33,35.35,35.25,35.25,364900.0,24.0001,24.0137,23.9458,23.9458,364900.0
2010-04-23 09:30:00,35.26,35.4,35.16,35.34,170300.0,23.9526,24.0477,23.8846,24.0069,170300.0
2010-04-23 10:00:00,35.36,35.5,35.35,35.49,241300.0,24.0205,24.1156,24.0137,24.1088,241300.0
2010-04-23 10:30:00,35.48,35.5,35.31,35.37,169300.0,24.102,24.1156,23.9865,24.0273,169300.0
2010-04-23 11:00:00,35.37,35.38,35.22,35.23,169800.0,24.0273,24.0341,23.9254,23.9322,169800.0
2010-04-23 11:30:00,35.22,35.49,35.2,35.49,506300.0,23.9254,24.1088,23.9118,24.1088,506300.0
2010-04-23 12:00:00,35.48,35.55,35.35,35.41,332200.0,24.102,24.1496,24.0137,24.0545,332200.0
2010-04-23 12:30:00,35.41,35.44,35.38,35.44,63500.0,24.0545,24.0748,24.0341,24.0748,63500.0
2010-04-23 13:00:00,35.44,35.5,35.38,35.39,95600.0,24.0748,24.1156,24.0341,24.0409,95600.0
2010-04-23 13:30:00,35.38,35.41,35.38,35.39,97700.0,24.0341,24.0545,24.0341,24.0409,97700.0
2010-04-23 14:00:00,35.39,35.4,35.39,35.39,109600.0,24.0409,24.0477,24.0409,24.0409,109600.0
2010-04-23 14:30:00,35.39,35.48,35.36,35.4,210600.0,24.0409,24.102,24.0205,24.0477,210600.0
2010-04-23 15:00:00,35.4,35.49,35.38,35.49,156600.0,24.0477,24.1088,24.0341,24.1088,156600.0
2010-04-23 15:30:00,35.48,35.53,35.43,35.51,482400.0,24.102,24.136,24.068,24.1224,482400.0
2010-04-26 09:30:00,35.63,35.99,35.58,35.8,190800.0,24.2039,24.4485,24.1699,24.3194,190800.0
2010-04-26 10:00:00,35.8,35.94,35.77,35.8,199800.0,24.3194,24.4145,24.299,24.3194,199800.0
2010-04-26 10:30:00,35.81,35.93,35.78,35.89,166700.0,24.3262,24.4077,24.3058,24.3805,166700.0
2010-04-26 11:00:00,35.89,35.93,35.76,35.78,148500.0,24.3805,24.4077,24.2922,24.3058,148500.0
2010-04-26 11:30:00,35.78,35.81,35.75,35.79,151600.0,24.3058,24.3262,24.2854,24.3126,151600.0
2010-04-26 12:00:00,35.78,35.82,35.77,35.82,145100.0,24.3058,24.333,24.299,24.333,145100.0
2010-04-26 12:30:00,35.82,35.93,35.82,35.87,135000.0,24.333,24.4077,24.333,24.3669,135000.0
2010-04-26 13:00:00,35.87,35.91,35.84,35.9,99800.0,24.3669,24.3941,24.3466,24.3873,99800.0
2010-04-26 13:30:00,35.91,35.94,35.83,35.86,123700.0,24.3941,24.4145,24.3398,24.3601,123700.0
2010-04-26 14:00:00,35.86,35.93,35.84,35.9,143700.0,24.3601,24.4077,24.3466,24.3873,143700.0
2010-04-26 14:30:00,35.9,35.92,35.85,35.85,100000.0,24.3873,24.4009,24.3534,24.3534,100000.0
2010-04-26 15:00:00,35.86,35.89,35.75,35.8,152200.0,24.3601,24.3805,24.2854,24.3194,152200.0
2010-04-26 15:30:00,35.8,35.8,35.66,35.67,445100.0,24.3194,24.3194,24.2243,24.2311,445100.0
2010-04-27 09:30:00,35.72,35.72,35.36,35.43,160700.0,24.265,24.265,24.0205,24.068,160700.0
2010-04-27 10:00:00,35.42,35.6,35.37,35.59,195900.0,24.0613,24.1835,24.0273,24.1767,195900.0
2010-04-27 10:30:00,35.6,35.65,35.41,35.5,200500.0,24.1835,24.2175,24.0545,24.1156,200500.0
2010-04-27 11:00:00,35.5,35.62,35.2,35.25,211700.0,24.1156,24.1971,23.9118,23.9458,211700.0
2010-04-27 11:30:00,35.24,35.28,35.05,35.11,162900.0,23.939,23.9661,23.8099,23.8507,162900.0
2010-04-27 12:00:00,35.11,35.19,34.94,34.97,239300.0,23.8507,23.905,23.7352,23.7556,239300.0
2010-04-27 12:30:00,34.97,35.11,34.96,35.09,94700.0,23.7556,23.8507,23.7488,23.8371,94700.0
2010-04-27 13:00:00,35.08,35.19,35.04,35.13,109800.0,23.8303,23.905,23.8031,23.8643,109800.0
2010-04-27 13:30:00,35.13,35.21,35.09,35.16,165700.0,23.8643,23.9186,23.8371,23.8846,165700.0
2010-04-27 14:00:00,35.16,35.18,35.04,35.08,191800.0,23.8846,23.8982,23.8031,23.8303,191800.0
2010-04-27 14:30:00,35.09,35.09,34.94,34.96,185200.0,23.8371,23.8371,23.7352,23.7488,185200.0
2010-04-27 15:00:00,34.97,35.11,34.94,35.05,196700.0,23.7556,23.8507,23.7352,23.8099,196700.0
2010-04-27 15:30:00,35.04,35.05,34.75,34.77,626400.0,23.8031,23.8099,23.6061,23.6197,626400.0
2010-04-28 09:30:00,34.96,35.02,34.82,34.9,183200.0,23.7488,23.7895,23.6537,23.708,183200.0
2010-04-28 10:00:00,34.89,35.3,34.87,35.3,149900.0,23.7012,23.9797,23.6876,23.9797,149900.0
2010-04-28 10:30:00,35.3,35.32,35.15,35.19,200200.0,23.9797,23.9933,23.8778,23.905,200200.0
2010-04-28 11:00:00,35.2,35.21,34.95,35.1,265600.0,23.9118,23.9186,23.742,23.8439,265600.0
2010-04-28 11:30:00,35.08,35.16,34.92,35.02,188800.0,23.8303,23.8846,23.7216,23.7895,188800.0
2010-04-28 12:00:00,35.02,35.05,34.9,34.97,177200.0,23.7895,23.8099,23.708,23.7556,177200.0
2010-04-28 12:30:00,34.97,35.02,34.92,35.0,150700.0,23.7556,23.7895,23.7216,23.7759,150700.0
2010-04-28 13:00:00,34.99,35.11,34.99,35.1,90500.0,23.7691,23.8507,23.7691,23.8439,90500.0
2010-04-28 13:30:00,35.1,35.19,35.1,35.14,105500.0,23.8439,23.905,23.8439,23.871,105500.0
2010-04-28 14:00:00,35.14,35.19,35.04,35.14,147000.0,23.871,23.905,23.8031,23.871,147000.0
2010-04-28 14:30:00,35.14,35.25,35.06,35.25,212100.0,23.871,23.9458,23.8167,23.9458,212100.0
2010-04-28 15:00:00,35.25,35.32,35.21,35.28,256900.0,23.9458,23.9933,23.9186,23.9661,256900.0
2010-04-28 15:30:00,35.28,35.33,35.21,35.31,630100.0,23.9661,24.0001,23.9186,23.9865,630100.0
2010-04-29 09:30:00,35.29,35.57,34.75,35.39,191800.0,23.9729,24.1631,23.6061,24.0409,191800.0
2010-04-29 10:00:00,35.37,35.46,35.21,35.26,196500.0,24.0273,24.0884,23.9186,23.9526,196500.0
2010-04-29 10:30:00,35.27,35.29,35.15,35.24,170700.0,23.9594,23.9729,23.8778,23.939,170700.0
2010-04-29 11:00:00,35.25,35.25,35.16,35.23,134500.0,23.9458,23.9458,23.8846,23.9322,134500.0
2010-04-29 11:30:00,35.23,35.26,35.09,35.1,285400.0,23.9322,23.9526,23.8371,23.8439,285400.0
2010-04-29 12:00:00,35.09,35.11,34.99,35.0,325000.0,23.8371,23.8507,23.7691,23.7759,325000.0
2010-04-29 12:30:00,35.0,35.02,34.95,35.0,222900.0,23.7759,23.7895,23.742,23.7759,222900.0
2010-04-29 13:00:00,35.0,35.01,34.96,34.96,185000.0,23.7759,23.7827,23.7488,23.7488,185000.0
2010-04-29 13:30:00,34.97,35.01,34.97,35.0,203800.0,23.7556,23.7827,23.7556,23.7759,203800.0
2010-04-29 14:00:00,35.0,35.02,34.95,35.01,212100.0,23.7759,23.7895,23.742,23.7827,212100.0
2010-04-29 14:30:00,35.01,35.01,34.97,35.0,197900.0,23.7827,23.7827,23.7556,23.7759,197900.0
2010-04-29 15:00:00,35.0,35.07,34.95,34.97,447600.0,23.7759,23.8235,23.742,23.7556,447600.0
2010-04-29 15:30:00,34.97,35.11,34.94,35.1,783900.0,23.7556,23.8507,23.7352,23.8439,783900.0
2010-04-30 09:30:00,34.97,35.33,34.93,35.06,221800.0,23.7556,24.0001,23.7284,23.8167,221800.0
2010-04-30 10:00:00,35.05,35.1,34.87,34.92,211500.0,23.8099,23.8439,23.6876,23.7216,211500.0
2010-04-30 10:30:00,34.92,35.11,34.91,35.05,166700.0,23.7216,23.8507,23.7148,23.8099,166700.0
2010-04-30 11:00:00,35.06,35.08,34.94,34.96,107100.0,23.8167,23.8303,23.7352,23.7488,107100.0
2010-04-30 11:30:00,34.97,35.07,34.96,34.99,96500.0,23.7556,23.8235,23.7488,23.7691,96500.0
2010-04-30 12:00:00,34.99,35.03,34.88,34.94,115100.0,23.7691,23.7963,23.6944,23.7352,115100.0
2010-04-30 12:30:00,34.93,35.01,34.87,34.92,97700.0,23.7284,23.7827,23.6876,23.7216,97700.0
2010-04-30 13:00:00,34.92,34.96,34.82,34.9,124600.0,23.7216,23.7488,23.6537,23.708,124600.0
2010-04-30 13:30:00,34.9,34.93,34.83,34.88,122000.0,23.708,23.7284,23.6605,23.6944,122000.0
2010-04-30 14:00:00,34.87,35.03,34.8,35.03,237900.0,23.6876,23.7963,23.6401,23.7963,237900.0
2010-04-30 14:30:00,35.03,35.06,34.83,34.86,268300.0,23.7963,23.8167,23.6605,23.6808,268300.0
2010-04-30 15:00:00,34.86,34.9,34.81,34.83,326900.0,23.6808,23.708,23.6469,23.6605,326900.0
2010-04-30 15:30:00,34.83,34.85,34.68,34.69,549300.0,23.6605,23.674,23.5586,23.5654,549300.0
2010-05-03 09:30:00,34.94,35.0,34.85,34.89,141900.0,23.7352,23.7759,23.674,23.7012,141900.0
2010-05-03 10:00:00,34.88,35.0,34.82,34.99,120100.0,23.6944,23.7759,23.6537,23.7691,120100.0
2010-05-03 10:30:00,34.99,35.0,34.94,34.98,137800.0,23.7691,23.7759,23.7352,23.7624,137800.0
2010-05-03 11:00:00,34.97,34.98,34.9,34.94,114500.0,23.7556,23.7624,23.708,23.7352,114500.0
2010-05-03 11:30:00,34.95,35.02,34.94,35.0,120900.0,23.742,23.7895,23.7352,23.7759,120900.0
2010-05-03 12:00:00,35.01,35.06,34.95,35.06,124100.0,23.7827,23.8167,23.742,23.8167,124100.0
2010-05-03 12:30:00,35.06,35.13,35.04,35.12,104800.0,23.8167,23.8643,23.8031,23.8575,104800.0
2010-05-03 13:00:00,35.12,35.15,35.1,35.14,114500.0,23.8575,23.8778,23.8439,23.871,114500.0
2010-05-03 13:30:00,35.14,35.23,35.13,35.13,92600.0,23.871,23.9322,23.8643,23.8643,92600.0
2010-05-03 14:00:00,35.14,35.14,35.02,35.04,186600.0,23.871,23.871,23.7895,23.8031,186600.0
2010-05-03 14:30:00,35.04,35.05,34.98,35.03,133200.0,23.8031,23.8099,23.7624,23.7963,133200.0
2010-05-03 15:00:00,35.02,35.03,34.92,34.99,218600.0,23.7895,23.7963,23.7216,23.7691,218600.0
2010-05-03 15:30:00,34.99,35.54,34.96,35.09,590400.0,23.7691,24.1428,23.7488,23.8371,590400.0
2010-05-04 09:30:00,34.82,34.85,34.38,34.53,220700.0,23.6537,23.674,23.3548,23.4567,220700.0
2010-05-04 10:00:00,34.53,34.55,34.36,34.39,229800.0,23.4567,23.4702,23.3412,23.3616,229800.0
2010-05-04 10:30:00,34.38,34.39,34.08,34.09,232900.0,23.3548,23.3616,23.151,23.1578,232900.0
2010-05-04 11:00:00,34.09,34.23,34.01,34.16,132500.0,23.1578,23.2529,23.1034,23.2053,132500.0
2010-05-04 11:30:00,34.16,34.18,34.08,34.12,78400.0,23.2053,23.2189,23.151,23.1781,78400.0
2010-05-04 12:00:00,34.13,34.18,33.99,34.07,142500.0,23.1849,23.2189,23.0898,23.1442,142500.0
2010-05-04 12:30:00,34.07,34.22,34.06,34.21,89800.0,23.1442,23.2461,23.1374,23.2393,89800.0
2010-05-04 13:00:00,34.21,34.24,34.12,34.16,64800.0,23.2393,23.2597,23.1781,23.2053,64800.0
2010-05-04 13:30:00,34.16,34.21,34.15,34.2,74500.0,23.2053,23.2393,23.1985,23.2325,74500.0
2010-05-04 14:00:00,34.2,34.2,34.07,34.08,76000.0,23.2325,23.2325,23.1442,23.151,76000.0
2010-05-04 14:30:00,34.07,34.12,34.04,34.1,117400.0,23.1442,23.1781,23.1238,23.1646,117400.0
2010-05-04 15:00:00,34.11,34.22,34.11,34.17,152300.0,23.1714,23.2461,23.1714,23.2121,152300.0
2010-05-04 15:30:00,34.17,34.23,34.0,34.21,462600.0,23.2121,23.2529,23.0966,23.2393,462600.0
2010-05-05 09:30:00,33.82,34.2,33.82,34.09,195900.0,22.9744,23.2325,22.9744,23.1578,195900.0
2010-05-05 10:00:00,34.08,34.2,34.0,34.1,115300.0,23.151,23.2325,23.0966,23.1646,115300.0
2010-05-05 10:30:00,34.1,34.16,34.0,34.13,126500.0,23.1646,23.2053,23.0966,23.1849,126500.0
2010-05-05 11:00:00,34.11,34.13,34.04,34.08,122300.0,23.1714,23.1849,23.1238,23.151,122300.0
2010-05-05 11:30:00,34.08,34.15,34.0,34.13,151000.0,23.151,23.1985,23.0966,23.1849,151000.0
2010-05-05 12:00:00,34.12,34.13,34.05,34.09,158000.0,23.1781,23.1849,23.1306,23.1578,158000.0
2010-05-05 12:30:00,34.09,34.12,34.0,34.01,107700.0,23.1578,23.1781,23.0966,23.1034,107700.0
2010-05-05 13:00:00,34.01,34.07,33.91,34.0,122100.0,23.1034,23.1442,23.0355,23.0966,122100.0
2010-05-05 13:30:00,34.01,34.09,33.94,34.03,111400.0,23.1034,23.1578,23.0559,23.117,111400.0
2010-05-05 14:00:00,34.03,34.06,33.94,33.95,145700.0,23.117,23.1374,23.0559,23.0627,145700.0
2010-05-05 14:30:00,33.95,33.96,33.8,33.89,165600.0,23.0627,23.0695,22.9608,23.0219,165600.0
2010-05-05 15:00:00,33.88,34.03,33.87,34.0,175600.0,23.0151,23.117,23.0083,23.0966,175600.0
2010-05-05 15:30:00,33.99,34.07,33.92,34.03,329400.0,23.0898,23.1442,23.0423,23.117,329400.0
2010-05-06 09:30:00,33.98,34.14,33.88,33.98,200500.0,23.083,23.1917,23.0151,23.083,200500.0
2010-05-06 10:00:00,33.99,34.21,33.95,33.97,156300.0,23.0898,23.2393,23.0627,23.0762,156300.0
2010-05-06 10:30:00,33.97,34.05,33.85,33.89,190700.0,23.0762,23.1306,22.9947,23.0219,190700.0
2010-05-06 11:00:00,33.89,33.95,33.76,33.9,255100.0,23.0219,23.0627,22.9336,23.0287,255100.0
2010-05-06 11:30:00,33.9,33.94,33.77,33.8,242300.0,23.0287,23.0559,22.9404,22.9608,242300.0
2010-05-06 12:00:00,33.8,33.96,33.77,33.93,171900.0,22.9608,23.0695,22.9404,23.0491,171900.0
2010-05-06 12:30:00,33.92,33.94,33.84,33.89,205800.0,23.0423,23.0559,22.9879,23.0219,205800.0
2010-05-06 13:00:00,33.89,33.94,33.76,33.85,208900.0,23.0219,23.0559,22.9336,22.9947,208900.0
2010-05-06 13:30:00,33.85,33.86,33.75,33.8,265400.0,22.9947,23.0015,22.9268,22.9608,265400.0
2010-05-06 14:00:00,33.81,33.85,33.42,33.5,526900.0,22.9676,22.9947,22.7026,22.757,526900.0
2010-05-06 14:30:00,33.5,33.52,31.55,32.57,862300.0,22.757,22.7706,21.4323,22.1252,862300.0
2010-05-06 15:00:00,32.55,33.28,32.43,32.96,561600.0,22.1116,22.6075,22.0301,22.3901,561600.0
2010-05-06 15:30:00,32.96,33.48,32.87,33.09,731000.0,22.3901,22.7434,22.329,22.4785,731000.0
2010-05-07 09:30:00,32.9,33.16,32.81,32.82,524900.0,22.3494,22.526,22.2882,22.295,524900.0
2010-05-07 10:00:00,32.82,32.91,32.21,32.31,567100.0,22.295,22.3562,21.8807,21.9486,567100.0
2010-05-07 10:30:00,32.33,32.69,32.3,32.53,446500.0,21.9622,22.2067,21.9418,22.098,446500.0
2010-05-07 11:00:00,32.53,33.08,32.44,32.92,558700.0,22.098,22.4717,22.0369,22.363,558700.0
2010-05-07 11:30:00,32.92,33.08,32.7,33.05,275100.0,22.363,22.4717,22.2135,22.4513,275100.0
2010-05-07 12:00:00,33.05,33.2,32.9,32.96,313900.0,22.4513,22.5532,22.3494,22.3901,313900.0
2010-05-07 12:30:00,32.96,33.08,32.87,32.89,205900.0,22.3901,22.4717,22.329,22.3426,205900.0
2010-05-07 13:00:00,32.89,33.03,32.79,32.94,320500.0,22.3426,22.4377,22.2747,22.3766,320500.0
2010-05-07 13:30:00,32.95,33.17,32.93,33.05,167800.0,22.3833,22.5328,22.3698,22.4513,167800.0
2010-05-07 14:00:00,33.07,33.13,32.95,32.96,210700.0,22.4649,22.5056,22.3833,22.3901,210700.0
2010-05-07 14:30:00,32.95,33.1,32.86,32.95,206500.0,22.3833,22.4852,22.3222,22.3833,206500.0
2010-05-07 15:00:00,32.95,32.97,32.75,32.9,314000.0,22.3833,22.3969,22.2475,22.3494,314000.0
2010-05-07 15:30:00,32.9,32.94,32.73,32.87,604600.0,22.3494,22.3766,22.2339,22.329,604600.0
2010-05-10 09:30:00,33.81,33.95,33.67,33.84,483100.0,22.9676,23.0627,22.8725,22.9879,483100.0
2010-05-10 10:00:00,33.85,33.89,33.6,33.61,299600.0,22.9947,23.0219,22.8249,22.8317,299600.0
2010-05-10 10:30:00,33.62,33.89,33.61,33.85,154700.0,22.8385,23.0219,22.8317,22.9947,154700.0
2010-05-10 11:00:00,33.85,34.0,33.83,33.96,156200.0,22.9947,23.0966,22.9811,23.0695,156200.0
2010-05-10 11:30:00,33.96,34.09,33.89,34.07,163200.0,23.0695,23.1578,23.0219,23.1442,163200.0
2010-05-10 12:00:00,34.07,34.11,34.0,34.0,76200.0,23.1442,23.1714,23.0966,23.0966,76200.0
2010-05-10 12:30:00,34.0,34.01,33.88,33.9,80300.0,23.0966,23.1034,23.0151,23.0287,80300.0
2010-05-10 13:00:00,33.9,33.91,33.68,33.89,174600.0,23.0287,23.0355,22.8792,23.0219,174600.0
2010-05-10 13:30:00,33.9,33.97,33.79,33.86,159800.0,23.0287,23.0762,22.954,23.0015,159800.0
2010-05-10 14:00:00,33.86,33.95,33.77,33.83,118300.0,23.0015,23.0627,22.9404,22.9811,118300.0
2010-05-10 14:30:00,33.83,33.91,33.75,33.87,126500.0,22.9811,23.0355,22.9268,23.0083,126500.0
2010-05-10 15:00:00,33.88,33.88,33.73,33.83,194600.0,23.0151,23.0151,22.9132,22.9811,194600.0
2010-05-10 15:30:00,33.83,33.98,33.76,33.98,605400.0,22.9811,23.083,22.9336,23.083,605400.0
2010-05-11 09:30:00,33.71,33.84,33.64,33.82,126900.0,22.8996,22.9879,22.8521,22.9744,126900.0
2010-05-11 10:00:00,33.84,33.96,33.75,33.88,81500.0,22.9879,23.0695,22.9268,23.0151,81500.0
2010-05-11 10:30:00,33.88,33.92,33.82,33.83,80000.0,23.0151,23.0423,22.9744,22.9811,80000.0
2010-05-11 11:00:00,33.83,33.94,33.82,33.91,121100.0,22.9811,23.0559,22.9744,23.0355,121100.0
2010-05-11 11:30:00,33.89,34.0,33.82,33.96,109600.0,23.0219,23.0966,22.9744,23.0695,109600.0
2010-05-11 12:00:00,33.97,34.07,33.96,34.0,77800.0,23.0762,23.1442,23.0695,23.0966,77800.0
2010-05-11 12:30:00,33.99,34.05,33.94,34.04,98300.0,23.0898,23.1306,23.0559,23.1238,98300.0
2010-05-11 13:00:00,34.03,34.07,33.99,34.06,107500.0,23.117,23.1442,23.0898,23.1374,107500.0
2010-05-11 13:30:00,34.07,34.3,34.04,34.23,149400.0,23.1442,23.3004,23.1238,23.2529,149400.0
2010-05-11 14:00:00,34.24,34.24,34.03,34.1,141000.0,23.2597,23.2597,23.117,23.1646,141000.0
2010-05-11 14:30:00,34.1,34.11,33.95,34.0,117200.0,23.1646,23.1714,23.0627,23.0966,117200.0
2010-05-11 15:00:00,34.0,34.0,33.86,33.97,184600.0,23.0966,23.0966,23.0015,23.0762,184600.0
2010-05-11 15:30:00,33.95,34.06,33.92,33.94,347000.0,23.0627,23.1374,23.0423,23.0559,347000.0
2010-05-12 09:30:00,33.99,34.17,33.91,34.15,114000.0,23.0898,23.2121,23.0355,23.1985,114000.0
2010-05-12 10:00:00,34.18,34.27,34.09,34.11,202800.0,23.2189,23.28,23.1578,23.1714,202800.0
2010-05-12 10:30:00,34.11,34.17,34.05,34.14,195000.0,23.1714,23.2121,23.1306,23.1917,195000.0
2010-05-12 11:00:00,34.13,34.23,34.09,34.1,361300.0,23.1849,23.2529,23.1578,23.1646,361300.0
2010-05-12 11:30:00,34.09,34.18,34.06,34.14,96100.0,23.1578,23.2189,23.1374,23.1917,96100.0
2010-05-12 12:00:00,34.14,34.23,34.12,34.23,293000.0,23.1917,23.2529,23.1781,23.2529,293000.0
2010-05-12 12:30:00,34.22,34.29,34.21,34.28,97700.0,23.2461,23.2936,23.2393,23.2868,97700.0
2010-05-12 13:00:00,34.28,34.38,34.26,34.37,104000.0,23.2868,23.3548,23.2732,23.348,104000.0
2010-05-12 13:30:00,34.37,34.45,34.36,34.42,185900.0,23.348,23.4023,23.3412,23.3819,185900.0
2010-05-12 14:00:00,34.42,34.5,34.41,34.48,90000.0,23.3819,23.4363,23.3751,23.4227,90000.0
2010-05-12 14:30:00,34.48,34.52,34.35,34.39,97200.0,23.4227,23.4499,23.3344,23.3616,97200.0
2010-05-12 15:00:00,34.39,34.45,34.32,34.41,193000.0,23.3616,23.4023,23.314,23.3751,193000.0
2010-05-12 15:30:00,34.41,34.47,34.32,34.36,570300.0,23.3751,23.4159,23.314,23.3412,570300.0
2010-05-13 09:30:00,34.35,34.4,34.15,34.18,97200.0,23.3344,23.3684,23.1985,23.2189,97200.0
2010-05-13 10:00:00,34.18,34.34,34.13,34.3,153100.0,23.2189,23.3276,23.1849,23.3004,153100.0
2010-05-13 10:30:00,34.29,34.35,34.23,34.26,66000.0,23.2936,23.3344,23.2529,23.2732,66000.0
2010-05-13 11:00:00,34.25,34.29,34.21,34.26,93300.0,23.2665,23.2936,23.2393,23.2732,93300.0
2010-05-13 11:30:00,34.26,34.27,34.16,34.2,96700.0,23.2732,23.28,23.2053,23.2325,96700.0
2010-05-13 12:00:00,34.21,34.26,34.18,34.23,72600.0,23.2393,23.2732,23.2189,23.2529,72600.0
2010-05-13 12:30:00,34.23,34.23,34.18,34.2,80400.0,23.2529,23.2529,23.2189,23.2325,80400.0
2010-05-13 13:00:00,34.2,34.26,34.18,34.25,110800.0,23.2325,23.2732,23.2189,23.2665,110800.0
2010-05-13 13:30:00,34.25,34.29,34.24,34.25,63600.0,23.2665,23.2936,23.2597,23.2665,63600.0
2010-05-13 14:00:00,34.25,34.27,34.18,34.18,85200.0,23.2665,23.28,23.2189,23.2189,85200.0
2010-05-13 14:30:00,34.18,34.19,34.09,34.13,144900.0,23.2189,23.2257,23.1578,23.1849,144900.0
2010-05-13 15:00:00,34.13,34.18,34.0,34.06,291400.0,23.1849,23.2189,23.0966,23.1374,291400.0
2010-05-13 15:30:00,34.06,34.19,34.01,34.06,809600.0,23.1374,23.2257,23.1034,23.1374,809600.0
2010-05-14 09:30:00,33.9,34.11,33.6,33.82,340900.0,23.0287,23.1714,22.8249,22.9744,340900.0
2010-05-14 10:00:00,33.81,33.86,33.66,33.84,257500.0,22.9676,23.0015,22.8657,22.9879,257500.0
2010-05-14 10:30:00,33.83,33.86,33.7,33.78,136000.0,22.9811,23.0015,22.8928,22.9472,136000.0
2010-05-14 11:00:00,33.78,33.82,33.56,33.67,211500.0,22.9472,22.9744,22.7977,22.8725,211500.0
2010-05-14 11:30:00,33.67,33.72,33.53,33.57,126100.0,22.8725,22.9064,22.7774,22.8045,126100.0
2010-05-14 12:00:00,33.56,33.59,33.45,33.53,113400.0,22.7977,22.8181,22.723,22.7774,113400.0
2010-05-14 12:30:00,33.53,33.61,33.46,33.61,102200.0,22.7774,22.8317,22.7298,22.8317,102200.0
2010-05-14 13:00:00,33.61,33.64,33.49,33.54,103300.0,22.8317,22.8521,22.7502,22.7841,103300.0
2010-05-14 13:30:00,33.54,33.56,33.46,33.52,141200.0,22.7841,22.7977,22.7298,22.7706,141200.0
2010-05-14 14:00:00,33.52,33.54,33.26,33.38,298900.0,22.7706,22.7841,22.5939,22.6755,298900.0
2010-05-14 14:30:00,33.38,33.42,33.28,33.3,196900.0,22.6755,22.7026,22.6075,22.6211,196900.0
2010-05-14 15:00:00,33.31,33.38,33.29,33.38,319300.0,22.6279,22.6755,22.6143,22.6755,319300.0
2010-05-14 15:30:00,33.38,33.57,33.34,33.49,661200.0,22.6755,22.8045,22.6483,22.7502,661200.0
2010-05-17 09:30:00,33.65,33.82,33.63,33.76,199700.0,22.8589,22.9744,22.8453,22.9336,199700.0
2010-05-17 10:00:00,33.76,33.84,33.75,33.82,218100.0,22.9336,22.9879,22.9268,22.9744,218100.0
2010-05-17 10:30:00,33.82,33.9,33.79,33.84,187300.0,22.9744,23.0287,22.954,22.9879,187300.0
2010-05-17 11:00:00,33.84,33.88,33.59,33.64,288200.0,22.9879,23.0151,22.8181,22.8521,288200.0
2010-05-17 11:30:00,33.64,33.66,33.47,33.48,143500.0,22.8521,22.8657,22.7366,22.7434,143500.0
2010-05-17 12:00:00,33.48,33.49,33.27,33.4,212900.0,22.7434,22.7502,22.6007,22.689,212900.0
2010-05-17 12:30:00,33.4,33.48,33.4,33.4,114300.0,22.689,22.7434,22.689,22.689,114300.0
2010-05-17 13:00:00,33.41,33.52,33.4,33.49,180100.0,22.6958,22.7706,22.689,22.7502,180100.0
2010-05-17 13:30:00,33.49,33.54,33.39,33.47,132700.0,22.7502,22.7841,22.6822,22.7366,132700.0
2010-05-17 14:00:00,33.47,33.55,33.43,33.47,225900.0,22.7366,22.7909,22.7094,22.7366,225900.0
2010-05-17 14:30:00,33.47,33.66,33.46,33.65,168100.0,22.7366,22.8657,22.7298,22.8589,168100.0
2010-05-17 15:00:00,33.65,33.78,33.55,33.62,220100.0,22.8589,22.9472,22.7909,22.8385,220100.0
2010-05-17 15:30:00,33.61,33.83,33.61,33.77,498100.0,22.8317,22.9811,22.8317,22.9404,498100.0
2010-05-18 09:30:00,34.02,34.35,34.0,34.26,164900.0,23.1102,23.3344,23.0966,23.2732,164900.0
2010-05-18 10:00:00,34.25,34.31,34.21,34.22,173100.0,23.2665,23.3072,23.2393,23.2461,173100.0
2010-05-18 10:30:00,34.23,34.25,34.09,34.19,172500.0,23.2529,23.2665,23.1578,23.2257,172500.0
2010-05-18 11:00:00,34.19,34.3,34.17,34.27,182100.0,23.2257,23.3004,23.2121,23.28,182100.0
2010-05-18 11:30:00,34.27,34.27,34.07,34.12,197800.0,23.28,23.28,23.1442,23.1781,197800.0
2010-05-18 12:00:00,34.12,34.22,34.09,34.22,246100.0,23.1781,23.2461,23.1578,23.2461,246100.0
2010-05-18 12:30:00,34.22,34.26,34.17,34.18,184000.0,23.2461,23.2732,23.2121,23.2189,184000.0
2010-05-18 13:00:00,34.18,34.19,34.01,34.06,300500.0,23.2189,23.2257,23.1034,23.1374,300500.0
2010-05-18 13:30:00,34.05,34.09,33.92,33.97,257400.0,23.1306,23.1578,23.0423,23.0762,257400.0
2010-05-18 14:00:00,33.97,34.14,33.95,34.01,327500.0,23.0762,23.1917,23.0627,23.1034,327500.0
2010-05-18 14:30:00,34.01,34.01,33.8,33.85,209600.0,23.1034,23.1034,22.9608,22.9947,209600.0
2010-05-18 15:00:00,33.86,34.0,33.74,33.76,275700.0,23.0015,23.0966,22.92,22.9336,275700.0
2010-05-18 15:30:00,33.75,33.87,33.72,33.76,583900.0,22.9268,23.0083,22.9064,22.9336,583900.0
2010-05-19 09:30:00,33.58,33.68,33.47,33.53,194100.0,22.8113,22.8792,22.7366,22.7774,194100.0
2010-05-19 10:00:00,33.54,33.55,33.21,33.45,322700.0,22.7841,22.7909,22.56,22.723,322700.0
2010-05-19 10:30:00,33.45,33.51,33.25,33.36,214300.0,22.723,22.7638,22.5871,22.6619,214300.0
2010-05-19 11:00:00,33.37,33.46,33.33,33.38,215500.0,22.6687,22.7298,22.6415,22.6755,215500.0
2010-05-19 11:30:00,33.38,33.39,33.19,33.26,115700.0,22.6755,22.6822,22.5464,22.5939,115700.0
2010-05-19 12:00:00,33.28,33.44,33.19,33.39,114300.0,22.6075,22.7162,22.5464,22.6822,114300.0
2010-05-19 12:30:00,33.37,33.43,33.22,33.43,119200.0,22.6687,22.7094,22.5668,22.7094,119200.0
2010-05-19 13:00:00,33.42,33.49,33.32,33.39,163200.0,22.7026,22.7502,22.6347,22.6822,163200.0
2010-05-19 13:30:00,33.39,33.41,33.28,33.35,162500.0,22.6822,22.6958,22.6075,22.6551,162500.0
2010-05-19 14:00:00,33.34,33.43,33.24,33.3,242200.0,22.6483,22.7094,22.5803,22.6211,242200.0
2010-05-19 14:30:00,33.3,33.38,33.25,33.25,233500.0,22.6211,22.6755,22.5871,22.5871,233500.0
2010-05-19 15:00:00,33.25,33.28,33.1,33.28,355500.0,22.5871,22.6075,22.4852,22.6075,355500.0
2010-05-19 15:30:00,33.28,33.47,33.23,33.25,896200.0,22.6075,22.7366,22.5736,22.5871,896200.0
2010-05-20 09:30:00,32.78,32.96,32.66,32.91,315200.0,22.2679,22.3901,22.1863,22.3562,315200.0
2010-05-20 10:00:00,32.92,32.99,32.55,32.75,332600.0,22.363,22.4105,22.1116,22.2475,332600.0
2010-05-20 10:30:00,32.75,32.95,32.72,32.81,433300.0,22.2475,22.3833,22.2271,22.2882,433300.0
2010-05-20 11:00:00,32.81,32.95,32.78,32.89,335200.0,22.2882,22.3833,22.2679,22.3426,335200.0
2010-05-20 11:30:00,32.89,32.93,32.67,32.67,305100.0,22.3426,22.3698,22.1931,22.1931,305100.0
2010-05-20 12:00:00,32.67,32.7,32.45,32.47,273600.0,22.1931,22.2135,22.0437,22.0573,273600.0
2010-05-20 12:30:00,32.48,32.49,32.23,32.24,293800.0,22.0641,22.0709,21.8942,21.901,293800.0
2010-05-20 13:00:00,32.24,32.49,32.2,32.42,320700.0,21.901,22.0709,21.8739,22.0233,320700.0
2010-05-20 13:30:00,32.42,32.54,32.34,32.42,269600.0,22.0233,22.1048,21.969,22.0233,269600.0
2010-05-20 14:00:00,32.4,32.6,32.26,32.46,216400.0,22.0097,22.1456,21.9146,22.0505,216400.0
2010-05-20 14:30:00,32.45,32.71,32.41,32.5,354400.0,22.0437,22.2203,22.0165,22.0777,354400.0
2010-05-20 15:00:00,32.51,32.59,32.4,32.51,330500.0,22.0845,22.1388,22.0097,22.0845,330500.0
2010-05-20 15:30:00,32.5,32.57,32.18,32.22,779900.0,22.0777,22.1252,21.8603,21.8875,779900.0
2010-05-21 09:30:00,31.77,32.24,31.48,32.17,833200.0,21.5818,21.901,21.3848,21.8535,833200.0
2010-05-21 10:00:00,32.16,32.36,32.06,32.09,235200.0,21.8467,21.9826,21.7788,21.7991,235200.0
2010-05-21 10:30:00,32.09,32.23,32.03,32.13,226500.0,21.7991,21.8942,21.7584,21.8263,226500.0
2010-05-21 11:00:00,32.12,32.3,32.11,32.27,145400.0,21.8195,21.9418,21.8127,21.9214,145400.0
2010-05-21 11:30:00,32.27,32.45,32.19,32.43,167200.0,21.9214,22.0437,21.8671,22.0301,167200.0
2010-05-21 12:00:00,32.43,32.45,32.31,32.44,187400.0,22.0301,22.0437,21.9486,22.0369,187400.0
2010-05-21 12:30:00,32.43,32.46,32.23,32.25,105800.0,22.0301,22.0505,21.8942,21.9078,105800.0
2010-05-21 13:00:00,32.25,32.31,32.14,32.19,102600.0,21.9078,21.9486,21.8331,21.8671,102600.0
2010-05-21 13:30:00,32.19,32.28,32.18,32.24,123400.0,21.8671,21.9282,21.8603,21.901,123400.0
2010-05-21 14:00:00,32.25,32.29,32.12,32.19,172000.0,21.9078,21.935,21.8195,21.8671,172000.0
2010-05-21 14:30:00,32.19,32.24,31.99,32.1,226500.0,21.8671,21.901,21.7312,21.8059,226500.0
2010-05-21 15:00:00,32.1,32.15,31.87,32.05,297600.0,21.8059,21.8399,21.6497,21.772,297600.0
2010-05-21 15:30:00,32.06,32.4,31.99,32.4,716200.0,21.7788,22.0097,21.7312,22.0097,716200.0
2010-05-24 09:30:00,32.32,32.41,32.1,32.27,202900.0,21.9554,22.0165,21.8059,21.9214,202900.0
2010-05-24 10:00:00,32.29,32.4,32.23,32.31,149600.0,21.935,22.0097,21.8942,21.9486,149600.0
2010-05-24 10:30:00,32.32,32.38,32.22,32.25,106100.0,21.9554,21.9961,21.8875,21.9078,106100.0
2010-05-24 11:00:00,32.25,32.29,32.16,32.22,106900.0,21.9078,21.935,21.8467,21.8875,106900.0
2010-05-24 11:30:00,32.22,32.33,32.16,32.28,136800.0,21.8875,21.9622,21.8467,21.9282,136800.0
2010-05-24 12:00:00,32.28,32.32,32.21,32.31,133000.0,21.9282,21.9554,21.8807,21.9486,133000.0
2010-05-24 12:30:00,32.3,32.41,32.28,32.37,128500.0,21.9418,22.0165,21.9282,21.9893,128500.0
2010-05-24 13:00:00,32.37,32.39,32.28,32.34,102200.0,21.9893,22.0029,21.9282,21.969,102200.0
2010-05-24 13:30:00,32.34,32.36,32.2,32.26,102900.0,21.969,21.9826,21.8739,21.9146,102900.0
2010-05-24 14:00:00,32.26,32.34,32.2,32.33,89800.0,21.9146,21.969,21.8739,21.9622,89800.0
2010-05-24 14:30:00,32.33,32.37,32.21,32.23,114500.0,21.9622,21.9893,21.8807,21.8942,114500.0
2010-05-24 15:00:00,32.23,32.24,32.15,32.21,184700.0,21.8942,21.901,21.8399,21.8807,184700.0
2010-05-24 15:30:00,32.21,32.29,31.97,32.04,391300.0,21.8807,21.935,21.7176,21.7652,391300.0
2010-05-25 09:30:00,31.42,31.44,31.11,31.41,315100.0,21.344,21.3576,21.1334,21.3372,315100.0
2010-05-25 10:00:00,31.41,31.66,31.35,31.58,336100.0,21.3372,21.507,21.2964,21.4527,336100.0
2010-05-25 10:30:00,31.57,31.65,31.51,31.58,208600.0,21.4459,21.5002,21.4051,21.4527,208600.0
2010-05-25 11:00:00,31.58,31.72,31.49,31.61,197200.0,21.4527,21.5478,21.3916,21.4731,197200.0
2010-05-25 11:30:00,31.61,31.71,31.53,31.7,119900.0,21.4731,21.541,21.4187,21.5342,119900.0
2010-05-25 12:00:00,31.7,31.79,31.63,31.64,150000.0,21.5342,21.5953,21.4867,21.4934,150000.0
2010-05-25 12:30:00,31.64,31.67,31.58,31.63,133900.0,21.4934,21.5138,21.4527,21.4867,133900.0
2010-05-25 13:00:00,31.62,31.74,31.55,31.72,180700.0,21.4799,21.5614,21.4323,21.5478,180700.0
2010-05-25 13:30:00,31.71,31.74,31.63,31.69,239500.0,21.541,21.5614,21.4867,21.5274,239500.0
2010-05-25 14:00:00,31.69,31.91,31.63,31.84,233700.0,21.5274,21.6769,21.4867,21.6293,233700.0
2010-05-25 14:30:00,31.84,31.97,31.76,31.9,266000.0,21.6293,21.7176,21.575,21.6701,266000.0
2010-05-25 15:00:00,31.89,32.0,31.84,31.99,376700.0,21.6633,21.738,21.6293,21.7312,376700.0
2010-05-25 15:30:00,32.0,32.06,31.92,32.04,645600.0,21.738,21.7788,21.6837,21.7652,645600.0
2010-05-26 09:30:00,32.22,32.33,32.15,32.29,172100.0,21.8875,21.9622,21.8399,21.935,172100.0
2010-05-26 10:00:00,32.31,32.46,32.28,32.42,325900.0,21.9486,22.0505,21.9282,22.0233,325900.0
2010-05-26 10:30:00,32.42,32.54,32.41,32.48,206300.0,22.0233,22.1048,22.0165,22.0641,206300.0
2010-05-26 11:00:00,32.48,32.57,32.43,32.44,174300.0,22.0641,22.1252,22.0301,22.0369,174300.0
2010-05-26 11:30:00,32.43,32.56,32.36,32.56,218700.0,22.0301,22.1184,21.9826,22.1184,218700.0
2010-05-26 12:00:00,32.55,32.67,32.55,32.61,164600.0,22.1116,22.1931,22.1116,22.1524,164600.0
2010-05-26 12:30:00,32.61,32.66,32.55,32.64,163100.0,22.1524,22.1863,22.1116,22.1728,163100.0
2010-05-26 13:00:00,32.65,32.67,32.58,32.65,175000.0,22.1796,22.1931,22.132,22.1796,175000.0
2010-05-26 13:30:00,32.64,32.73,32.62,32.63,153600.0,22.1728,22.2339,22.1592,22.166,153600.0
2010-05-26 14:00:00,32.63,32.64,32.47,32.55,229700.0,22.166,22.1728,22.0573,22.1116,229700.0
2010-05-26 14:30:00,32.55,32.57,32.39,32.5,331600.0,22.1116,22.1252,22.0029,22.0777,331600.0
2010-05-26 15:00:00,32.51,32.57,32.22,32.26,474900.0,22.0845,22.1252,21.8875,21.9146,474900.0
2010-05-26 15:30:00,32.25,32.41,32.17,32.22,890500.0,21.9078,22.0165,21.8535,21.8875,890500.0
2010-05-27 09:30:00,32.57,32.57,32.32,32.38,163000.0,22.3385,22.3385,22.167,22.2082,163000.0
2010-05-27 10:00:00,32.38,32.45,32.29,32.45,174400.0,22.2082,22.2562,22.1464,22.2562,174400.0
2010-05-27 10:30:00,32.44,32.47,32.36,32.41,169600.0,22.2493,22.2699,22.1944,22.2287,169600.0
2010-05-27 11:00:00,32.41,32.44,32.28,32.38,138900.0,22.2287,22.2493,22.1396,22.2082,138900.0
2010-05-27 11:30:00,32.39,32.4,32.26,32.38,115500.0,22.215,22.2219,22.1259,22.2082,115500.0
2010-05-27 12:00:00,32.38,32.44,32.35,32.42,199100.0,22.2082,22.2493,22.1876,22.2356,199100.0
2010-05-27 12:30:00,32.42,32.46,32.4,32.43,165200.0,22.2356,22.263,22.2219,22.2425,165200.0
2010-05-27 13:00:00,32.43,32.53,32.38,32.53,213700.0,22.2425,22.311,22.2082,22.311,213700.0
2010-05-27 13:30:00,32.52,32.56,32.43,32.44,147600.0,22.3042,22.3316,22.2425,22.2493,147600.0
2010-05-27 14:00:00,32.44,32.62,32.44,32.56,200500.0,22.2493,22.3728,22.2493,22.3316,200500.0
2010-05-27 14:30:00,32.57,32.57,32.48,32.52,129200.0,22.3385,22.3385,22.2767,22.3042,129200.0
2010-05-27 15:00:00,32.52,32.61,32.45,32.48,191600.0,22.3042,22.3659,22.2562,22.2767,191600.0
2010-05-27 15:30:00,32.48,32.68,32.45,32.68,504900.0,22.2767,22.4139,22.2562,22.4139,504900.0
2010-05-28 09:30:00,32.72,32.76,32.53,32.69,198800.0,22.4414,22.4688,22.311,22.4208,198800.0
2010-05-28 10:00:00,32.7,32.77,32.6,32.6,175900.0,22.4276,22.4756,22.359,22.359,175900.0
2010-05-28 10:30:00,32.63,32.73,32.44,32.48,194400.0,22.3796,22.4482,22.2493,22.2767,194400.0
2010-05-28 11:00:00,32.49,32.5,32.4,32.44,196300.0,22.2836,22.2905,22.2219,22.2493,196300.0
2010-05-28 11:30:00,32.44,32.6,32.43,32.59,101500.0,22.2493,22.359,22.2425,22.3522,101500.0
2010-05-28 12:00:00,32.59,32.67,32.57,32.65,102700.0,22.3522,22.4071,22.3385,22.3933,102700.0
2010-05-28 12:30:00,32.65,32.67,32.41,32.54,329100.0,22.3933,22.4071,22.2287,22.3179,329100.0
2010-05-28 13:00:00,32.55,32.61,32.46,32.55,123500.0,22.3248,22.3659,22.263,22.3248,123500.0
2010-05-28 13:30:00,32.55,32.56,32.39,32.4,154100.0,22.3248,22.3316,22.215,22.2219,154100.0
2010-05-28 14:00:00,32.4,32.46,32.3,32.45,145200.0,22.2219,22.263,22.1533,22.2562,145200.0
2010-05-28 14:30:00,32.45,32.69,32.43,32.62,164200.0,22.2562,22.4208,22.2425,22.3728,164200.0
2010-05-28 15:00:00,32.61,32.8,32.59,32.79,234700.0,22.3659,22.4962,22.3522,22.4894,234700.0
2010-05-28 15:30:00,32.8,32.84,32.48,32.49,721400.0,22.4962,22.5237,22.2767,22.2836,721400.0
2010-06-01 09:30:00,32.35,32.38,32.09,32.36,195500.0,22.1876,22.2082,22.0093,22.1944,195500.0
2010-06-01 10:00:00,32.37,32.69,32.37,32.62,175100.0,22.2013,22.4208,22.2013,22.3728,175100.0
2010-06-01 10:30:00,32.64,32.71,32.48,32.49,151700.0,22.3865,22.4345,22.2767,22.2836,151700.0
2010-06-01 11:00:00,32.49,32.5,32.36,32.46,102000.0,22.2836,22.2905,22.1944,22.263,102000.0
2010-06-01 11:30:00,32.47,32.49,32.4,32.45,179100.0,22.2699,22.2836,22.2219,22.2562,179100.0
2010-06-01 12:00:00,32.45,32.48,32.4,32.44,183600.0,22.2562,22.2767,22.2219,22.2493,183600.0
2010-06-01 12:30:00,32.45,32.47,32.34,32.34,111400.0,22.2562,22.2699,22.1807,22.1807,111400.0
2010-06-01 13:00:00,32.34,32.52,32.34,32.51,147400.0,22.1807,22.3042,22.1807,22.2973,147400.0
2010-06-01 13:30:00,32.51,32.52,32.43,32.43,154400.0,22.2973,22.3042,22.2425,22.2425,154400.0
2010-06-01 14:00:00,32.43,32.46,32.28,32.41,316000.0,22.2425,22.263,22.1396,22.2287,316000.0
2010-06-01 14:30:00,32.42,32.5,32.38,32.43,213500.0,22.2356,22.2905,22.2082,22.2425,213500.0
2010-06-01 15:00:00,32.43,32.44,32.17,32.22,353400.0,22.2425,22.2493,22.0641,22.0984,353400.0
2010-06-01 15:30:00,32.22,32.31,31.92,31.96,906200.0,22.0984,22.1601,21.8927,21.9201,906200.0
2010-06-02 09:30:00,32.04,32.15,31.97,32.0,233900.0,21.975,22.0504,21.927,21.9475,233900.0
2010-06-02 10:00:00,32.0,32.33,31.99,32.28,262600.0,21.9475,22.1739,21.9407,22.1396,262600.0
2010-06-02 10:30:00,32.29,32.34,32.12,32.12,152800.0,22.1464,22.1807,22.0298,22.0298,152800.0
2010-06-02 11:00:00,32.13,32.31,32.12,32.31,186800.0,22.0367,22.1601,22.0298,22.1601,186800.0
2010-06-02 11:30:00,32.31,32.42,32.3,32.35,149400.0,22.1601,22.2356,22.1533,22.1876,149400.0
2010-06-02 12:00:00,32.36,32.38,32.32,32.33,125700.0,22.1944,22.2082,22.167,22.1739,125700.0
2010-06-02 12:30:00,32.33,32.41,32.32,32.38,65900.0,22.1739,22.2287,22.167,22.2082,65900.0
2010-06-02 13:00:00,32.38,32.41,32.36,32.39,75800.0,22.2082,22.2287,22.1944,22.215,75800.0
2010-06-02 13:30:00,32.4,32.43,32.38,32.39,98100.0,22.2219,22.2425,22.2082,22.215,98100.0
2010-06-02 14:00:00,32.39,32.39,32.25,32.31,156900.0,22.215,22.215,22.119,22.1601,156900.0
2010-06-02 14:30:00,32.31,32.57,32.31,32.55,183600.0,22.1601,22.3385,22.1601,22.3248,183600.0
2010-06-02 15:00:00,32.55,32.62,32.53,32.57,212100.0,22.3248,22.3728,22.311,22.3385,212100.0
2010-06-02 15:30:00,32.57,32.67,32.49,32.67,671400.0,22.3385,22.4071,22.2836,22.4071,671400.0
2010-06-03 09:30:00,32.59,32.87,32.59,32.85,121600.0,22.3522,22.5442,22.3522,22.5305,121600.0
2010-06-03 10:00:00,32.84,32.84,32.65,32.69,149300.0,22.5237,22.5237,22.3933,22.4208,149300.0
2010-06-03 10:30:00,32.69,32.79,32.63,32.77,151900.0,22.4208,22.4894,22.3796,22.4756,151900.0
2010-06-03 11:00:00,32.8,32.82,32.65,32.66,116700.0,22.4962,22.5099,22.3933,22.4002,116700.0
2010-06-03 11:30:00,32.66,32.7,32.63,32.67,111800.0,22.4002,22.4276,22.3796,22.4071,111800.0
2010-06-03 12:00:00,32.67,32.7,32.51,32.53,100500.0,22.4071,22.4276,22.2973,22.311,100500.0
2010-06-03 12:30:00,32.53,32.58,32.47,32.55,128900.0,22.311,22.3453,22.2699,22.3248,128900.0
2010-06-03 13:00:00,32.55,32.6,32.51,32.54,75200.0,22.3248,22.359,22.2973,22.3179,75200.0
2010-06-03 13:30:00,32.54,32.65,32.53,32.57,148800.0,22.3179,22.3933,22.311,22.3385,148800.0
2010-06-03 14:00:00,32.57,32.71,32.56,32.65,192600.0,22.3385,22.4345,22.3316,22.3933,192600.0
2010-06-03 14:30:00,32.65,32.76,32.63,32.75,144500.0,22.3933,22.4688,22.3796,22.4619,144500.0
2010-06-03 15:00:00,32.75,32.85,32.73,32.84,217000.0,22.4619,22.5305,22.4482,22.5237,217000.0
2010-06-03 15:30:00,32.84,32.85,32.7,32.8,457500.0,22.5237,22.5305,22.4276,22.4962,457500.0
2010-06-04 09:30:00,32.32,32.32,32.0,32.15,269900.0,22.167,22.167,21.9475,22.0504,269900.0
2010-06-04 10:00:00,32.16,32.21,32.08,32.15,227600.0,22.0573,22.0916,22.0024,22.0504,227600.0
2010-06-04 10:30:00,32.14,32.16,32.05,32.07,144600.0,22.0436,22.0573,21.9818,21.9955,144600.0
2010-06-04 11:00:00,32.06,32.1,31.85,31.86,173600.0,21.9887,22.0161,21.8447,21.8515,173600.0
2010-06-04 11:30:00,31.86,31.94,31.82,31.91,163200.0,21.8515,21.9064,21.8241,21.8858,163200.0
2010-06-04 12:00:00,31.9,31.91,31.76,31.85,186300.0,21.8789,21.8858,21.7829,21.8447,186300.0
2010-06-04 12:30:00,31.86,31.92,31.75,31.91,130300.0,21.8515,21.8927,21.7761,21.8858,130300.0
2010-06-04 13:00:00,31.91,31.93,31.77,31.84,159000.0,21.8858,21.8995,21.7898,21.8378,159000.0
2010-06-04 13:30:00,31.83,31.84,31.67,31.69,150400.0,21.8309,21.8378,21.7212,21.7349,150400.0
2010-06-04 14:00:00,31.69,31.75,31.6,31.62,272700.0,21.7349,21.7761,21.6732,21.6869,272700.0
2010-06-04 14:30:00,31.62,31.68,31.52,31.61,650000.0,21.6869,21.7281,21.6183,21.68,650000.0
2010-06-04 15:00:00,31.61,31.75,31.58,31.59,541600.0,21.68,21.7761,21.6595,21.6663,541600.0
2010-06-04 15:30:00,31.6,31.67,31.45,31.56,923600.0,21.6732,21.7212,21.5703,21.6458,923600.0
2010-06-07 09:30:00,31.62,31.67,31.51,31.61,209200.0,21.6869,21.7212,21.6115,21.68,209200.0
2010-06-07 10:00:00,31.62,31.71,31.55,31.64,213000.0,21.6869,21.7486,21.6389,21.7006,213000.0
2010-06-07 10:30:00,31.65,31.68,31.54,31.55,197100.0,21.7075,21.7281,21.632,21.6389,197100.0
2010-06-07 11:00:00,31.54,31.69,31.54,31.67,199000.0,21.632,21.7349,21.632,21.7212,199000.0
2010-06-07 11:30:00,31.66,31.7,31.52,31.59,211200.0,21.7143,21.7418,21.6183,21.6663,211200.0
2010-06-07 12:00:00,31.59,31.68,31.57,31.57,119900.0,21.6663,21.7281,21.6526,21.6526,119900.0
2010-06-07 12:30:00,31.57,31.64,31.57,31.6,102600.0,21.6526,21.7006,21.6526,21.6732,102600.0
2010-06-07 13:00:00,31.6,31.68,31.57,31.68,125200.0,21.6732,21.7281,21.6526,21.7281,125200.0
2010-06-07 13:30:00,31.68,31.68,31.57,31.57,130100.0,21.7281,21.7281,21.6526,21.6526,130100.0
2010-06-07 14:00:00,31.57,31.62,31.48,31.56,151400.0,21.6526,21.6869,21.5909,21.6458,151400.0
2010-06-07 14:30:00,31.56,31.58,31.42,31.5,252400.0,21.6458,21.6595,21.5497,21.6046,252400.0
2010-06-07 15:00:00,31.5,31.65,31.42,31.42,350600.0,21.6046,21.7075,21.5497,21.5497,350600.0
2010-06-07 15:30:00,31.41,31.47,31.32,31.35,716900.0,21.5429,21.584,21.4811,21.5017,716900.0
2010-06-08 09:30:00,31.39,31.5,31.24,31.42,299200.0,21.5292,21.6046,21.4263,21.5497,299200.0
2010-06-08 10:00:00,31.42,31.58,31.28,31.35,220100.0,21.5497,21.6595,21.4537,21.5017,220100.0
2010-06-08 10:30:00,31.37,31.51,31.29,31.5,227900.0,21.5154,21.6115,21.4606,21.6046,227900.0
2010-06-08 11:00:00,31.5,31.63,31.4,31.54,326200.0,21.6046,21.6938,21.536,21.632,326200.0
2010-06-08 11:30:00,31.54,31.74,31.54,31.68,313400.0,21.632,21.7692,21.632,21.7281,313400.0
2010-06-08 12:00:00,31.69,31.72,31.61,31.65,207500.0,21.7349,21.7555,21.68,21.7075,207500.0
2010-06-08 12:30:00,31.65,31.87,31.65,31.85,222600.0,21.7075,21.8584,21.7075,21.8447,222600.0
2010-06-08 13:00:00,31.84,31.85,31.65,31.73,226700.0,21.8378,21.8447,21.7075,21.7624,226700.0
2010-06-08 13:30:00,31.73,31.75,31.44,31.55,278900.0,21.7624,21.7761,21.5635,21.6389,278900.0
2010-06-08 14:00:00,31.56,31.73,31.48,31.67,220500.0,21.6458,21.7624,21.5909,21.7212,220500.0
2010-06-08 14:30:00,31.67,31.85,31.67,31.69,233900.0,21.7212,21.8447,21.7212,21.7349,233900.0
2010-06-08 15:00:00,31.69,31.85,31.63,31.85,334500.0,21.7349,21.8447,21.6938,21.8447,334500.0
2010-06-08 15:30:00,31.85,31.9,31.78,31.86,762100.0,21.8447,21.8789,21.7966,21.8515,762100.0
2010-06-09 09:30:00,31.97,32.14,31.95,32.05,204100.0,21.927,22.0436,21.9132,21.9818,204100.0
2010-06-09 10:00:00,32.05,32.13,31.93,32.11,222600.0,21.9818,22.0367,21.8995,22.023,222600.0
2010-06-09 10:30:00,32.11,32.13,31.91,32.06,233600.0,22.023,22.0367,21.8858,21.9887,233600.0
2010-06-09 11:00:00,32.06,32.26,32.05,32.22,182800.0,21.9887,22.1259,21.9818,22.0984,182800.0
2010-06-09 11:30:00,32.22,32.25,32.14,32.16,190800.0,22.0984,22.119,22.0436,22.0573,190800.0
2010-06-09 12:00:00,32.15,32.17,32.08,32.12,212900.0,22.0504,22.0641,22.0024,22.0298,212900.0
2010-06-09 12:30:00,32.12,32.18,32.08,32.12,174900.0,22.0298,22.071,22.0024,22.0298,174900.0
2010-06-09 13:00:00,32.11,32.13,32.05,32.06,196300.0,22.023,22.0367,21.9818,21.9887,196300.0
2010-06-09 13:30:00,32.06,32.14,32.03,32.08,274600.0,21.9887,22.0436,21.9681,22.0024,274600.0
2010-06-09 14:00:00,32.09,32.22,31.99,32.22,355400.0,22.0093,22.0984,21.9407,22.0984,355400.0
2010-06-09 14:30:00,32.22,32.22,31.99,32.0,291900.0,22.0984,22.0984,21.9407,21.9475,291900.0
2010-06-09 15:00:00,31.99,32.08,31.88,32.03,346600.0,21.9407,22.0024,21.8652,21.9681,346600.0
2010-06-09 15:30:00,32.04,32.05,31.86,31.94,690900.0,21.975,21.9818,21.8515,21.9064,690900.0
2010-06-10 09:30:00,32.31,32.7,32.31,32.62,211900.0,22.1601,22.4276,22.1601,22.3728,211900.0
2010-06-10 10:00:00,32.63,32.7,32.29,32.38,186800.0,22.3796,22.4276,22.1464,22.2082,186800.0
2010-06-10 10:30:00,32.38,32.47,32.33,32.46,211100.0,22.2082,22.2699,22.1739,22.263,211100.0
2010-06-10 11:00:00,32.45,32.52,32.42,32.43,139300.0,22.2562,22.3042,22.2356,22.2425,139300.0
2010-06-10 11:30:00,32.42,32.45,32.23,32.35,320500.0,22.2356,22.2562,22.1053,22.1876,320500.0
2010-06-10 12:00:00,32.35,32.46,32.29,32.45,224700.0,22.1876,22.263,22.1464,22.2562,224700.0
2010-06-10 12:30:00,32.46,32.49,32.38,32.45,227600.0,22.263,22.2836,22.2082,22.2562,227600.0
2010-06-10 13:00:00,32.46,32.53,32.44,32.52,251200.0,22.263,22.311,22.2493,22.3042,251200.0
2010-06-10 13:30:00,32.52,32.6,32.49,32.54,195900.0,22.3042,22.359,22.2836,22.3179,195900.0
2010-06-10 14:00:00,32.54,32.57,32.46,32.52,282100.0,22.3179,22.3385,22.263,22.3042,282100.0
2010-06-10 14:30:00,32.52,32.68,32.52,32.6,373000.0,22.3042,22.4139,22.3042,22.359,373000.0
2010-06-10 15:00:00,32.6,32.74,32.6,32.73,414100.0,22.359,22.4551,22.359,22.4482,414100.0
2010-06-10 15:30:00,32.73,32.84,32.67,32.81,737500.0,22.4482,22.5237,22.4071,22.5031,737500.0
2010-06-11 09:30:00,32.64,32.75,32.35,32.45,183800.0,22.3865,22.4619,22.1876,22.2562,183800.0
2010-06-11 10:00:00,32.44,32.74,32.41,32.59,141500.0,22.2493,22.4551,22.2287,22.3522,141500.0
2010-06-11 10:30:00,32.6,32.68,32.57,32.59,91800.0,22.359,22.4139,22.3385,22.3522,91800.0
2010-06-11 11:00:00,32.59,32.6,32.48,32.51,103900.0,22.3522,22.359,22.2767,22.2973,103900.0
2010-06-11 11:30:00,32.52,32.56,32.48,32.53,118100.0,22.3042,22.3316,22.2767,22.311,118100.0
2010-06-11 12:00:00,32.54,32.54,32.44,32.46,131300.0,22.3179,22.3179,22.2493,22.263,131300.0
2010-06-11 12:30:00,32.46,32.51,32.39,32.46,91900.0,22.263,22.2973,22.215,22.263,91900.0
2010-06-11 13:00:00,32.46,32.54,32.45,32.53,110400.0,22.263,22.3179,22.2562,22.311,110400.0
2010-06-11 13:30:00,32.53,32.55,32.46,32.51,138200.0,22.311,22.3248,22.263,22.2973,138200.0
2010-06-11 14:00:00,32.5,32.55,32.42,32.44,148400.0,22.2905,22.3248,22.2356,22.2493,148400.0
2010-06-11 14:30:00,32.44,32.54,32.44,32.5,117400.0,22.2493,22.3179,22.2493,22.2905,117400.0
2010-06-11 15:00:00,32.5,32.61,32.46,32.58,234500.0,22.2905,22.3659,22.263,22.3453,234500.0
2010-06-11 15:30:00,32.58,32.76,32.58,32.74,555800.0,22.3453,22.4688,22.3453,22.4551,555800.0
2010-06-14 09:30:00,33.0,33.15,32.97,33.08,185500.0,22.6334,22.7363,22.6128,22.6883,185500.0
2010-06-14 10:00:00,33.08,33.24,33.02,33.16,139200.0,22.6883,22.798,22.6471,22.7431,139200.0
2010-06-14 10:30:00,33.16,33.26,33.08,33.25,155000.0,22.7431,22.8117,22.6883,22.8049,155000.0
2010-06-14 11:00:00,33.25,33.28,33.21,33.24,222200.0,22.8049,22.8254,22.7774,22.798,222200.0
2010-06-14 11:30:00,33.24,33.26,33.15,33.15,158100.0,22.798,22.8117,22.7363,22.7363,158100.0
2010-06-14 12:00:00,33.15,33.16,33.06,33.07,153800.0,22.7363,22.7431,22.6745,22.6814,153800.0
2010-06-14 12:30:00,33.07,33.1,32.94,32.95,157800.0,22.6814,22.702,22.5922,22.5991,157800.0
2010-06-14 13:00:00,32.95,33.04,32.9,32.99,231500.0,22.5991,22.6608,22.5648,22.6265,231500.0
2010-06-14 13:30:00,32.99,33.07,32.94,32.95,136300.0,22.6265,22.6814,22.5922,22.5991,136300.0
2010-06-14 14:00:00,32.94,32.97,32.86,32.94,247900.0,22.5922,22.6128,22.5374,22.5922,247900.0
2010-06-14 14:30:00,32.94,32.98,32.87,32.94,219700.0,22.5922,22.6197,22.5442,22.5922,219700.0
2010-06-14 15:00:00,32.94,32.99,32.87,32.88,321400.0,22.5922,22.6265,22.5442,22.5511,321400.0
2010-06-14 15:30:00,32.89,32.91,32.76,32.85,435700.0,22.5579,22.5717,22.4688,22.5305,435700.0
2010-06-15 09:30:00,33.21,33.3,32.98,33.13,123700.0,22.7774,22.8392,22.6197,22.7226,123700.0
2010-06-15 10:00:00,33.13,33.18,32.97,33.14,98300.0,22.7226,22.7568,22.6128,22.7294,98300.0
2010-06-15 10:30:00,33.14,33.22,33.1,33.22,116000.0,22.7294,22.7843,22.702,22.7843,116000.0
2010-06-15 11:00:00,33.22,33.3,33.16,33.28,200100.0,22.7843,22.8392,22.7431,22.8254,200100.0
2010-06-15 11:30:00,33.28,33.32,33.25,33.27,150600.0,22.8254,22.8529,22.8049,22.8186,150600.0
2010-06-15 12:00:00,33.28,33.35,33.27,33.32,98800.0,22.8254,22.8734,22.8186,22.8529,98800.0
2010-06-15 12:30:00,33.32,33.35,33.3,33.33,94200.0,22.8529,22.8734,22.8392,22.8597,94200.0
2010-06-15 13:00:00,33.34,33.43,33.29,33.42,108800.0,22.8666,22.9283,22.8323,22.9215,108800.0
2010-06-15 13:30:00,33.42,33.44,33.32,33.35,74100.0,22.9215,22.9352,22.8529,22.8734,74100.0
2010-06-15 14:00:00,33.35,33.49,33.35,33.49,104600.0,22.8734,22.9695,22.8734,22.9695,104600.0
2010-06-15 14:30:00,33.49,33.5,33.46,33.5,111600.0,22.9695,22.9763,22.9489,22.9763,111600.0
2010-06-15 15:00:00,33.49,33.51,33.44,33.49,246200.0,22.9695,22.9832,22.9352,22.9695,246200.0
2010-06-15 15:30:00,33.49,33.6,33.48,33.6,594800.0,22.9695,23.0449,22.9626,23.0449,594800.0
2010-06-16 09:30:00,33.45,33.59,33.41,33.48,77800.0,22.942,23.0381,22.9146,22.9626,77800.0
2010-06-16 10:00:00,33.49,33.53,33.45,33.46,88400.0,22.9695,22.9969,22.942,22.9489,88400.0
2010-06-16 10:30:00,33.45,33.52,33.44,33.5,86000.0,22.942,22.99,22.9352,22.9763,86000.0
2010-06-16 11:00:00,33.51,33.61,33.47,33.6,147700.0,22.9832,23.0518,22.9557,23.0449,147700.0
2010-06-16 11:30:00,33.6,33.61,33.51,33.57,116000.0,23.0449,23.0518,22.9832,23.0243,116000.0
2010-06-16 12:00:00,33.56,33.72,33.56,33.71,122800.0,23.0175,23.1272,23.0175,23.1204,122800.0
2010-06-16 12:30:00,33.71,33.71,33.55,33.59,66000.0,23.1204,23.1204,23.0106,23.0381,66000.0
2010-06-16 13:00:00,33.59,33.64,33.56,33.61,65900.0,23.0381,23.0723,23.0175,23.0518,65900.0
2010-06-16 13:30:00,33.61,33.65,33.58,33.62,75700.0,23.0518,23.0792,23.0312,23.0586,75700.0
2010-06-16 14:00:00,33.62,33.71,33.62,33.63,99400.0,23.0586,23.1204,23.0586,23.0655,99400.0
2010-06-16 14:30:00,33.63,33.73,33.6,33.69,296500.0,23.0655,23.1341,23.0449,23.1066,296500.0
2010-06-16 15:00:00,33.69,33.69,33.51,33.51,315800.0,23.1066,23.1066,22.9832,22.9832,315800.0
2010-06-16 15:30:00,33.51,33.65,33.48,33.62,493100.0,22.9832,23.0792,22.9626,23.0586,493100.0
2010-06-17 09:30:00,33.65,33.72,33.55,33.72,87500.0,23.0792,23.1272,23.0106,23.1272,87500.0
2010-06-17 10:00:00,33.7,33.72,33.49,33.54,171700.0,23.1135,23.1272,22.9695,23.0038,171700.0
2010-06-17 10:30:00,33.54,33.54,33.45,33.49,88900.0,23.0038,23.0038,22.942,22.9695,88900.0
2010-06-17 11:00:00,33.49,33.6,33.44,33.58,79700.0,22.9695,23.0449,22.9352,23.0312,79700.0
2010-06-17 11:30:00,33.59,33.67,33.58,33.65,64200.0,23.0381,23.0929,23.0312,23.0792,64200.0
2010-06-17 12:00:00,33.65,33.66,33.56,33.58,70500.0,23.0792,23.0861,23.0175,23.0312,70500.0
2010-06-17 12:30:00,33.58,33.63,33.57,33.63,61100.0,23.0312,23.0655,23.0243,23.0655,61100.0
2010-06-17 13:00:00,33.62,33.66,33.58,33.65,93600.0,23.0586,23.0861,23.0312,23.0792,93600.0
2010-06-17 13:30:00,33.65,33.75,33.64,33.74,88900.0,23.0792,23.1478,23.0723,23.1409,88900.0
2010-06-17 14:00:00,33.74,33.75,33.6,33.6,155200.0,23.1409,23.1478,23.0449,23.0449,155200.0
2010-06-17 14:30:00,33.6,33.6,33.46,33.51,367400.0,23.0449,23.0449,22.9489,22.9832,367400.0
2010-06-17 15:00:00,33.5,33.51,33.44,33.49,279000.0,22.9763,22.9832,22.9352,22.9695,279000.0
2010-06-17 15:30:00,33.49,33.76,33.49,33.72,514000.0,22.9695,23.1546,22.9695,23.1272,514000.0
2010-06-18 09:30:00,33.68,33.82,33.57,33.64,936500.0,23.0998,23.1958,23.0243,23.0723,936500.0
2010-06-18 10:00:00,33.65,33.79,33.65,33.72,170600.0,23.0792,23.1752,23.0792,23.1272,170600.0
2010-06-18 10:30:00,33.72,33.77,33.67,33.73,145800.0,23.1272,23.1615,23.0929,23.1341,145800.0
2010-06-18 11:00:00,33.73,33.74,33.57,33.57,167500.0,23.1341,23.1409,23.0243,23.0243,167500.0
2010-06-18 11:30:00,33.57,33.58,33.47,33.51,133900.0,23.0243,23.0312,22.9557,22.9832,133900.0
2010-06-18 12:00:00,33.5,33.51,33.43,33.45,136100.0,22.9763,22.9832,22.9283,22.942,136100.0
2010-06-18 12:30:00,33.45,33.51,33.42,33.48,72500.0,22.942,22.9832,22.9215,22.9626,72500.0
2010-06-18 13:00:00,33.48,33.61,33.46,33.59,123200.0,22.9626,23.0518,22.9489,23.0381,123200.0
2010-06-18 13:30:00,33.59,33.64,33.52,33.54,141600.0,23.0381,23.0723,22.99,23.0038,141600.0
2010-06-18 14:00:00,33.55,33.55,33.46,33.54,243200.0,23.0106,23.0106,22.9489,23.0038,243200.0
2010-06-18 14:30:00,33.54,33.54,33.46,33.5,150700.0,23.0038,23.0038,22.9489,22.9763,150700.0
2010-06-18 15:00:00,33.49,33.57,33.47,33.56,209000.0,22.9695,23.0243,22.9557,23.0175,209000.0
2010-06-18 15:30:00,33.57,33.58,33.51,33.56,445300.0,23.0243,23.0312,22.9832,23.0175,445300.0
2010-06-21 09:30:00,33.77,34.06,33.77,34.04,358000.0,23.1615,23.3604,23.1615,23.3467,358000.0
2010-06-21 10:00:00,34.05,34.12,34.0,34.02,205200.0,23.3535,23.4016,23.3193,23.333,205200.0
2010-06-21 10:30:00,34.02,34.04,33.87,33.91,156400.0,23.333,23.3467,23.2301,23.2575,156400.0
2010-06-21 11:00:00,33.9,33.91,33.83,33.86,124700.0,23.2507,23.2575,23.2027,23.2232,124700.0
2010-06-21 11:30:00,33.86,33.87,33.76,33.81,124600.0,23.2232,23.2301,23.1546,23.1889,124600.0
2010-06-21 12:00:00,33.81,33.83,33.75,33.75,104300.0,23.1889,23.2027,23.1478,23.1478,104300.0
2010-06-21 12:30:00,33.75,33.79,33.72,33.77,150700.0,23.1478,23.1752,23.1272,23.1615,150700.0
2010-06-21 13:00:00,33.78,33.79,33.71,33.73,97400.0,23.1684,23.1752,23.1204,23.1341,97400.0
2010-06-21 13:30:00,33.74,33.75,33.66,33.7,80600.0,23.1409,23.1478,23.0861,23.1135,80600.0
2010-06-21 14:00:00,33.71,33.84,33.67,33.75,129800.0,23.1204,23.2095,23.0929,23.1478,129800.0
2010-06-21 14:30:00,33.75,33.8,33.67,33.69,105900.0,23.1478,23.1821,23.0929,23.1066,105900.0
2010-06-21 15:00:00,33.69,33.69,33.44,33.46,206300.0,23.1066,23.1066,22.9352,22.9489,206300.0
2010-06-21 15:30:00,33.46,33.54,33.37,33.54,424800.0,22.9489,23.0038,22.8872,23.0038,424800.0
2010-06-22 09:30:00,33.51,33.78,33.51,33.62,119300.0,22.9832,23.1684,22.9832,23.0586,119300.0
2010-06-22 10:00:00,33.62,33.65,33.49,33.53,112900.0,23.0586,23.0792,22.9695,22.9969,112900.0
2010-06-22 10:30:00,33.51,33.57,33.48,33.52,105400.0,22.9832,23.0243,22.9626,22.99,105400.0
2010-06-22 11:00:00,33.52,33.55,33.45,33.54,84400.0,22.99,23.0106,22.942,23.0038,84400.0
2010-06-22 11:30:00,33.55,33.69,33.54,33.6,76700.0,23.0106,23.1066,23.0038,23.0449,76700.0
2010-06-22 12:00:00,33.6,33.63,33.55,33.58,78800.0,23.0449,23.0655,23.0106,23.0312,78800.0
2010-06-22 12:30:00,33.57,33.58,33.49,33.5,87400.0,23.0243,23.0312,22.9695,22.9763,87400.0
2010-06-22 13:00:00,33.5,33.51,33.46,33.51,173100.0,22.9763,22.9832,22.9489,22.9832,173100.0
2010-06-22 13:30:00,33.5,33.51,33.41,33.42,296800.0,22.9763,22.9832,22.9146,22.9215,296800.0
2010-06-22 14:00:00,33.41,33.41,33.31,33.33,104900.0,22.9146,22.9146,22.846,22.8597,104900.0
2010-06-22 14:30:00,33.32,33.35,33.1,33.13,205100.0,22.8529,22.8734,22.702,22.7226,205100.0
2010-06-22 15:00:00,33.13,33.2,33.08,33.09,172700.0,22.7226,22.7706,22.6883,22.6951,172700.0
2010-06-22 15:30:00,33.09,33.1,33.0,33.07,475600.0,22.6951,22.702,22.6334,22.6814,475600.0
2010-06-23 09:30:00,33.14,33.21,32.85,32.97,89400.0,22.7294,22.7774,22.5305,22.6128,89400.0
2010-06-23 10:00:00,32.96,32.96,32.64,32.83,154500.0,22.606,22.606,22.3865,22.5168,154500.0
2010-06-23 10:30:00,32.83,32.94,32.83,32.9,106000.0,22.5168,22.5922,22.5168,22.5648,106000.0
2010-06-23 11:00:00,32.89,32.9,32.81,32.81,148800.0,22.5579,22.5648,22.5031,22.5031,148800.0
2010-06-23 11:30:00,32.81,32.82,32.67,32.68,150400.0,22.5031,22.5099,22.4071,22.4139,150400.0
2010-06-23 12:00:00,32.68,32.73,32.59,32.64,179900.0,22.4139,22.4482,22.3522,22.3865,179900.0
2010-06-23 12:30:00,32.63,32.69,32.62,32.67,117600.0,22.3796,22.4208,22.3728,22.4071,117600.0
2010-06-23 13:00:00,32.68,32.69,32.62,32.64,164400.0,22.4139,22.4208,22.3728,22.3865,164400.0
2010-06-23 13:30:00,32.65,32.69,32.62,32.66,180500.0,22.3933,22.4208,22.3728,22.4002,180500.0
2010-06-23 14:00:00,32.66,32.69,32.55,32.68,280900.0,22.4002,22.4208,22.3248,22.4139,280900.0
2010-06-23 14:30:00,32.69,32.87,32.6,32.63,336400.0,22.4208,22.5442,22.359,22.3796,336400.0
2010-06-23 15:00:00,32.63,32.69,32.51,32.65,469300.0,22.3796,22.4208,22.2973,22.3933,469300.0
2010-06-23 15:30:00,32.65,32.74,32.57,32.67,711600.0,22.3933,22.4551,22.3385,22.4071,711600.0
2010-06-24 09:30:00,32.57,32.75,32.54,32.56,182500.0,22.3385,22.4619,22.3179,22.3316,182500.0
2010-06-24 10:00:00,32.59,32.75,32.55,32.65,176700.0,22.3522,22.4619,22.3248,22.3933,176700.0
2010-06-24 10:30:00,32.66,32.66,32.44,32.52,217000.0,22.4002,22.4002,22.2493,22.3042,217000.0
2010-06-24 11:00:00,32.53,32.54,32.37,32.49,187400.0,22.311,22.3179,22.2013,22.2836,187400.0
2010-06-24 11:30:00,32.49,32.58,32.45,32.53,141300.0,22.2836,22.3453,22.2562,22.311,141300.0
2010-06-24 12:00:00,32.54,32.63,32.49,32.51,177100.0,22.3179,22.3796,22.2836,22.2973,177100.0
2010-06-24 12:30:00,32.51,32.51,32.39,32.47,125100.0,22.2973,22.2973,22.215,22.2699,125100.0
2010-06-24 13:00:00,32.48,32.54,32.4,32.52,293400.0,22.2767,22.3179,22.2219,22.3042,293400.0
2010-06-24 13:30:00,32.52,32.65,32.52,32.62,228300.0,22.3042,22.3933,22.3042,22.3728,228300.0
2010-06-24 14:00:00,32.62,32.64,32.48,32.52,184200.0,22.3728,22.3865,22.2767,22.3042,184200.0
2010-06-24 14:30:00,32.51,32.51,32.3,32.34,271400.0,22.2973,22.2973,22.1533,22.1807,271400.0
2010-06-24 15:00:00,32.34,32.37,32.13,32.22,408600.0,22.1807,22.2013,22.0367,22.0984,408600.0
2010-06-24 15:30:00,32.22,32.29,32.08,32.14,898600.0,22.0984,22.1464,22.0024,22.0436,898600.0
2010-06-25 09:30:00,32.46,32.46,32.03,32.22,211000.0,22.263,22.263,21.9681,22.0984,211000.0
2010-06-25 10:00:00,32.23,32.32,32.09,32.13,116700.0,22.1053,22.167,22.0093,22.0367,116700.0
2010-06-25 10:30:00,32.12,32.13,31.91,31.93,144600.0,22.0298,22.0367,21.8858,21.8995,144600.0
2010-06-25 11:00:00,31.94,32.08,31.93,32.06,139700.0,21.9064,22.0024,21.8995,21.9887,139700.0
2010-06-25 11:30:00,32.07,32.14,31.97,32.09,190200.0,21.9955,22.0436,21.927,22.0093,190200.0
2010-06-25 12:00:00,32.09,32.11,32.01,32.07,182200.0,22.0093,22.023,21.9544,21.9955,182200.0
2010-06-25 12:30:00,32.07,32.15,32.05,32.07,216200.0,21.9955,22.0504,21.9818,21.9955,216200.0
2010-06-25 13:00:00,32.07,32.24,32.06,32.24,137100.0,21.9955,22.1121,21.9887,22.1121,137100.0
2010-06-25 13:30:00,32.25,32.38,32.21,32.25,226700.0,22.119,22.2082,22.0916,22.119,226700.0
2010-06-25 14:00:00,32.25,32.3,32.17,32.25,223300.0,22.119,22.1533,22.0641,22.119,223300.0
2010-06-25 14:30:00,32.25,32.32,32.2,32.26,189800.0,22.119,22.167,22.0847,22.1259,189800.0
2010-06-25 15:00:00,32.26,32.28,32.16,32.27,270100.0,22.1259,22.1396,22.0573,22.1327,270100.0
2010-06-25 15:30:00,32.26,32.38,32.1,32.18,1498900.0,22.1259,22.2082,22.0161,22.071,1498900.0
2010-06-28 09:30:00,32.39,32.46,32.02,32.13,106000.0,22.215,22.263,21.9613,22.0367,106000.0
2010-06-28 10:00:00,32.13,32.17,32.02,32.13,106600.0,22.0367,22.0641,21.9613,22.0367,106600.0
2010-06-28 10:30:00,32.14,32.26,32.1,32.25,129700.0,22.0436,22.1259,22.0161,22.119,129700.0
2010-06-28 11:00:00,32.26,32.41,32.25,32.41,105900.0,22.1259,22.2287,22.119,22.2287,105900.0
2010-06-28 11:30:00,32.41,32.56,32.4,32.42,411700.0,22.2287,22.3316,22.2219,22.2356,411700.0
2010-06-28 12:00:00,32.4,32.49,32.32,32.4,178800.0,22.2219,22.2836,22.167,22.2219,178800.0
2010-06-28 12:30:00,32.39,32.41,32.31,32.37,74000.0,22.215,22.2287,22.1601,22.2013,74000.0
2010-06-28 13:00:00,32.36,32.37,32.25,32.31,161400.0,22.1944,22.2013,22.119,22.1601,161400.0
2010-06-28 13:30:00,32.31,32.39,32.25,32.38,115700.0,22.1601,22.215,22.119,22.2082,115700.0
2010-06-28 14:00:00,32.38,32.42,32.34,32.38,91800.0,22.2082,22.2356,22.1807,22.2082,91800.0
2010-06-28 14:30:00,32.38,32.48,32.37,32.48,132200.0,22.2082,22.2767,22.2013,22.2767,132200.0
2010-06-28 15:00:00,32.48,32.5,32.37,32.38,178100.0,22.2767,22.2905,22.2013,22.2082,178100.0
2010-06-28 15:30:00,32.37,32.47,32.31,32.31,472000.0,22.2013,22.2699,22.1601,22.1601,472000.0
2010-06-29 09:30:00,31.91,31.99,31.62,31.73,155100.0,21.8858,21.9407,21.6869,21.7624,155100.0
2010-06-29 10:00:00,31.71,31.73,31.5,31.57,278600.0,21.7486,21.7624,21.6046,21.6526,278600.0
2010-06-29 10:30:00,31.58,31.79,31.57,31.79,198900.0,21.6595,21.8035,21.6526,21.8035,198900.0
2010-06-29 11:00:00,31.79,31.87,31.73,31.76,148900.0,21.8035,21.8584,21.7624,21.7829,148900.0
2010-06-29 11:30:00,31.75,31.81,31.73,31.74,146800.0,21.7761,21.8172,21.7624,21.7692,146800.0
2010-06-29 12:00:00,31.74,31.84,31.73,31.81,239100.0,21.7692,21.8378,21.7624,21.8172,239100.0
2010-06-29 12:30:00,31.81,31.81,31.75,31.75,198700.0,21.8172,21.8172,21.7761,21.7761,198700.0
2010-06-29 13:00:00,31.75,31.78,31.64,31.67,151100.0,21.7761,21.7966,21.7006,21.7212,151100.0
2010-06-29 13:30:00,31.66,31.7,31.57,31.69,203600.0,21.7143,21.7418,21.6526,21.7349,203600.0
2010-06-29 14:00:00,31.68,31.71,31.65,31.65,149000.0,21.7281,21.7486,21.7075,21.7075,149000.0
2010-06-29 14:30:00,31.65,31.66,31.55,31.56,229400.0,21.7075,21.7143,21.6389,21.6458,229400.0
2010-06-29 15:00:00,31.56,31.65,31.4,31.45,365100.0,21.6458,21.7075,21.536,21.5703,365100.0
2010-06-29 15:30:00,31.46,31.53,31.27,31.45,763500.0,21.5772,21.6252,21.4469,21.5703,763500.0
2010-06-30 09:30:00,31.48,31.72,31.34,31.64,162100.0,21.5909,21.7555,21.4949,21.7006,162100.0
2010-06-30 10:00:00,31.64,31.71,31.6,31.62,202600.0,21.7006,21.7486,21.6732,21.6869,202600.0
2010-06-30 10:30:00,31.62,31.72,31.57,31.65,168300.0,21.6869,21.7555,21.6526,21.7075,168300.0
2010-06-30 11:00:00,31.66,31.73,31.64,31.67,149800.0,21.7143,21.7624,21.7006,21.7212,149800.0
2010-06-30 11:30:00,31.67,31.79,31.65,31.76,117300.0,21.7212,21.8035,21.7075,21.7829,117300.0
2010-06-30 12:00:00,31.76,31.76,31.66,31.66,89200.0,21.7829,21.7829,21.7143,21.7143,89200.0
2010-06-30 12:30:00,31.65,31.7,31.63,31.69,180800.0,21.7075,21.7418,21.6938,21.7349,180800.0
2010-06-30 13:00:00,31.69,31.7,31.62,31.68,93600.0,21.7349,21.7418,21.6869,21.7281,93600.0
2010-06-30 13:30:00,31.69,31.71,31.63,31.71,94300.0,21.7349,21.7486,21.6938,21.7486,94300.0
2010-06-30 14:00:00,31.7,31.74,31.54,31.54,180800.0,21.7418,21.7692,21.632,21.632,180800.0
2010-06-30 14:30:00,31.55,31.72,31.53,31.69,242900.0,21.6389,21.7555,21.6252,21.7349,242900.0
2010-06-30 15:00:00,31.69,31.7,31.53,31.53,242200.0,21.7349,21.7418,21.6252,21.6252,242200.0
2010-06-30 15:30:00,31.53,31.53,31.22,31.27,878000.0,21.6252,21.6252,21.4126,21.4469,878000.0
2010-07-01 09:30:00,31.25,31.45,31.23,31.32,365400.0,21.4331,21.5703,21.4194,21.4811,365400.0
2010-07-01 10:00:00,31.34,31.52,31.22,31.48,535400.0,21.4949,21.6183,21.4126,21.5909,535400.0
2010-07-01 10:30:00,31.48,31.51,31.31,31.45,430200.0,21.5909,21.6115,21.4743,21.5703,430200.0
2010-07-01 11:00:00,31.44,31.51,31.36,31.51,371000.0,21.5635,21.6115,21.5086,21.6115,371000.0
2010-07-01 11:30:00,31.51,31.58,31.5,31.53,324500.0,21.6115,21.6595,21.6046,21.6252,324500.0
2010-07-01 12:00:00,31.53,31.56,31.44,31.55,279100.0,21.6252,21.6458,21.5635,21.6389,279100.0
2010-07-01 12:30:00,31.56,31.83,31.55,31.61,300100.0,21.6458,21.8309,21.6389,21.68,300100.0
2010-07-01 13:00:00,31.61,31.65,31.51,31.56,194500.0,21.68,21.7075,21.6115,21.6458,194500.0
2010-07-01 13:30:00,31.56,31.69,31.56,31.62,239200.0,21.6458,21.7349,21.6458,21.6869,239200.0
2010-07-01 14:00:00,31.62,31.7,31.53,31.56,250200.0,21.6869,21.7418,21.6252,21.6458,250200.0
2010-07-01 14:30:00,31.56,31.63,31.46,31.59,340900.0,21.6458,21.6938,21.5772,21.6663,340900.0
2010-07-01 15:00:00,31.59,31.69,31.53,31.64,394000.0,21.6663,21.7349,21.6252,21.7006,394000.0
2010-07-01 15:30:00,31.64,31.71,31.53,31.64,766600.0,21.7006,21.7486,21.6252,21.7006,766600.0
2010-07-02 09:30:00,31.65,32.06,31.63,31.94,291100.0,21.7075,21.9887,21.6938,21.9064,291100.0
2010-07-02 10:00:00,31.94,32.02,31.84,31.92,255800.0,21.9064,21.9613,21.8378,21.8927,255800.0
2010-07-02 10:30:00,31.94,31.98,31.85,31.97,275300.0,21.9064,21.9338,21.8447,21.927,275300.0
2010-07-02 11:00:00,31.96,32.02,31.93,32.01,395200.0,21.9201,21.9613,21.8995,21.9544,395200.0
2010-07-02 11:30:00,32.0,32.01,31.84,31.9,223900.0,21.9475,21.9544,21.8378,21.8789,223900.0
2010-07-02 12:00:00,31.89,31.93,31.8,31.81,202100.0,21.8721,21.8995,21.8104,21.8172,202100.0
2010-07-02 12:30:00,31.81,31.83,31.75,31.8,172600.0,21.8172,21.8309,21.7761,21.8104,172600.0
2010-07-02 13:00:00,31.81,31.85,31.75,31.77,217000.0,21.8172,21.8447,21.7761,21.7898,217000.0
2010-07-02 13:30:00,31.76,31.87,31.75,31.87,191100.0,21.7829,21.8584,21.7761,21.8584,191100.0
2010-07-02 14:00:00,31.87,31.89,31.79,31.82,173600.0,21.8584,21.8721,21.8035,21.8241,173600.0
2010-07-02 14:30:00,31.82,31.83,31.67,31.75,160700.0,21.8241,21.8309,21.7212,21.7761,160700.0
2010-07-02 15:00:00,31.74,31.91,31.74,31.87,234700.0,21.7692,21.8858,21.7692,21.8584,234700.0
2010-07-02 15:30:00,31.87,32.02,31.77,31.77,534700.0,21.8584,21.9613,21.7898,21.7898,534700.0
2010-07-06 09:30:00,32.01,32.13,31.92,32.09,244700.0,21.9544,22.0367,21.8927,22.0093,244700.0
2010-07-06 10:00:00,32.08,32.15,31.98,32.01,145600.0,22.0024,22.0504,21.9338,21.9544,145600.0
2010-07-06 10:30:00,32.01,32.01,31.85,31.86,216600.0,21.9544,21.9544,21.8447,21.8515,216600.0
2010-07-06 11:00:00,31.85,31.96,31.85,31.96,149800.0,21.8447,21.9201,21.8447,21.9201,149800.0
2010-07-06 11:30:00,31.95,32.08,31.95,32.02,125600.0,21.9132,22.0024,21.9132,21.9613,125600.0
2010-07-06 12:00:00,32.02,32.1,31.97,31.98,138600.0,21.9613,22.0161,21.927,21.9338,138600.0
2010-07-06 12:30:00,31.98,31.99,31.86,31.88,171000.0,21.9338,21.9407,21.8515,21.8652,171000.0
2010-07-06 13:00:00,31.87,31.92,31.78,31.85,124300.0,21.8584,21.8927,21.7966,21.8447,124300.0
2010-07-06 13:30:00,31.84,31.86,31.53,31.57,180000.0,21.8378,21.8515,21.6252,21.6526,180000.0
2010-07-06 14:00:00,31.57,31.62,31.5,31.59,140100.0,21.6526,21.6869,21.6046,21.6663,140100.0
2010-07-06 14:30:00,31.59,31.7,31.58,31.62,222500.0,21.6663,21.7418,21.6595,21.6869,222500.0
2010-07-06 15:00:00,31.62,31.67,31.51,31.57,375800.0,21.6869,21.7212,21.6115,21.6526,375800.0
2010-07-06 15:30:00,31.57,31.77,31.54,31.73,734200.0,21.6526,21.7898,21.632,21.7624,734200.0
2010-07-07 09:30:00,31.72,31.93,31.55,31.84,225900.0,21.7555,21.8995,21.6389,21.8378,225900.0
2010-07-07 10:00:00,31.85,31.93,31.84,31.86,220900.0,21.8447,21.8995,21.8378,21.8515,220900.0
2010-07-07 10:30:00,31.86,32.07,31.86,32.04,159900.0,21.8515,21.9955,21.8515,21.975,159900.0
2010-07-07 11:00:00,32.03,32.11,32.0,32.1,134100.0,21.9681,22.023,21.9475,22.0161,134100.0
2010-07-07 11:30:00,32.11,32.16,31.99,32.06,131000.0,22.023,22.0573,21.9407,21.9887,131000.0
2010-07-07 12:00:00,32.07,32.15,32.06,32.15,116400.0,21.9955,22.0504,21.9887,22.0504,116400.0
2010-07-07 12:30:00,32.15,32.18,32.1,32.12,81900.0,22.0504,22.071,22.0161,22.0298,81900.0
2010-07-07 13:00:00,32.11,32.26,32.11,32.23,96700.0,22.023,22.1259,22.023,22.1053,96700.0
2010-07-07 13:30:00,32.23,32.23,32.16,32.19,129700.0,22.1053,22.1053,22.0573,22.0778,129700.0
2010-07-07 14:00:00,32.19,32.26,32.19,32.22,91100.0,22.0778,22.1259,22.0778,22.0984,91100.0
2010-07-07 14:30:00,32.22,32.26,32.18,32.25,130000.0,22.0984,22.1259,22.071,22.119,130000.0
2010-07-07 15:00:00,32.26,32.36,32.19,32.32,203300.0,22.1259,22.1944,22.0778,22.167,203300.0
2010-07-07 15:30:00,32.33,32.5,32.32,32.49,512900.0,22.1739,22.2905,22.167,22.2836,512900.0
2010-07-08 09:30:00,32.8,32.94,32.55,32.75,191800.0,22.4962,22.5922,22.3248,22.4619,191800.0
2010-07-08 10:00:00,32.76,32.8,32.63,32.64,143100.0,22.4688,22.4962,22.3796,22.3865,143100.0
2010-07-08 10:30:00,32.64,32.68,32.53,32.64,140500.0,22.3865,22.4139,22.311,22.3865,140500.0
2010-07-08 11:00:00,32.64,32.71,32.54,32.63,122600.0,22.3865,22.4345,22.3179,22.3796,122600.0
2010-07-08 11:30:00,32.63,32.69,32.54,32.6,109700.0,22.3796,22.4208,22.3179,22.359,109700.0
2010-07-08 12:00:00,32.59,32.66,32.54,32.61,118000.0,22.3522,22.4002,22.3179,22.3659,118000.0
2010-07-08 12:30:00,32.61,32.66,32.58,32.62,106900.0,22.3659,22.4002,22.3453,22.3728,106900.0
2010-07-08 13:00:00,32.62,32.74,32.61,32.66,92400.0,22.3728,22.4551,22.3659,22.4002,92400.0
2010-07-08 13:30:00,32.66,32.72,32.63,32.65,82100.0,22.4002,22.4414,22.3796,22.3933,82100.0
2010-07-08 14:00:00,32.65,32.68,32.56,32.63,114500.0,22.3933,22.4139,22.3316,22.3796,114500.0
2010-07-08 14:30:00,32.63,32.75,32.61,32.74,125000.0,22.3796,22.4619,22.3659,22.4551,125000.0
2010-07-08 15:00:00,32.73,32.82,32.65,32.82,198700.0,22.4482,22.5099,22.3933,22.5099,198700.0
2010-07-08 15:30:00,32.82,32.91,32.8,32.88,441900.0,22.5099,22.5717,22.4962,22.5511,441900.0
2010-07-09 09:30:00,32.96,32.97,32.77,32.78,115800.0,22.606,22.6128,22.4756,22.4825,115800.0
2010-07-09 10:00:00,32.77,32.87,32.69,32.77,157400.0,22.4756,22.5442,22.4208,22.4756,157400.0
2010-07-09 10:30:00,32.77,32.81,32.72,32.75,146800.0,22.4756,22.5031,22.4414,22.4619,146800.0
2010-07-09 11:00:00,32.75,33.66,32.63,32.77,176500.0,22.4619,23.0861,22.3796,22.4756,176500.0
2010-07-09 11:30:00,32.77,32.8,32.67,32.69,91400.0,22.4756,22.4962,22.4071,22.4208,91400.0
2010-07-09 12:00:00,32.69,32.72,32.63,32.64,179500.0,22.4208,22.4414,22.3796,22.3865,179500.0
2010-07-09 12:30:00,32.64,32.65,32.58,32.62,112400.0,22.3865,22.3933,22.3453,22.3728,112400.0
2010-07-09 13:00:00,32.63,32.65,32.55,32.56,95500.0,22.3796,22.3933,22.3248,22.3316,95500.0
2010-07-09 13:30:00,32.56,32.58,32.53,32.57,79100.0,22.3316,22.3453,22.311,22.3385,79100.0
2010-07-09 14:00:00,32.57,32.58,32.47,32.51,238000.0,22.3385,22.3453,22.2699,22.2973,238000.0
2010-07-09 14:30:00,32.51,32.66,32.41,32.65,223200.0,22.2973,22.4002,22.2287,22.3933,223200.0
2010-07-09 15:00:00,32.64,32.7,32.6,32.64,162600.0,22.3865,22.4276,22.359,22.3865,162600.0
2010-07-09 15:30:00,32.65,35.87,32.63,32.76,471800.0,22.3933,24.6018,22.3796,22.4688,471800.0
2010-07-12 09:30:00,32.76,32.92,32.7,32.86,191200.0,22.4688,22.5785,22.4276,22.5374,191200.0
2010-07-12 10:00:00,32.86,32.9,32.76,32.79,114700.0,22.5374,22.5648,22.4688,22.4894,114700.0
2010-07-12 10:30:00,32.79,32.86,32.66,32.71,122100.0,22.4894,22.5374,22.4002,22.4345,122100.0
2010-07-12 11:00:00,32.71,32.73,32.6,32.73,123100.0,22.4345,22.4482,22.359,22.4482,123100.0
2010-07-12 11:30:00,32.73,32.76,32.68,32.73,85600.0,22.4482,22.4688,22.4139,22.4482,85600.0
2010-07-12 12:00:00,32.73,32.88,32.73,32.82,52700.0,22.4482,22.5511,22.4482,22.5099,52700.0
2010-07-12 12:30:00,32.81,32.86,32.76,32.76,69600.0,22.5031,22.5374,22.4688,22.4688,69600.0
2010-07-12 13:00:00,32.76,32.85,32.75,32.8,94900.0,22.4688,22.5305,22.4619,22.4962,94900.0
2010-07-12 13:30:00,32.81,32.87,32.78,32.79,177700.0,22.5031,22.5442,22.4825,22.4894,177700.0
2010-07-12 14:00:00,32.78,32.79,32.7,32.73,132200.0,22.4825,22.4894,22.4276,22.4482,132200.0
2010-07-12 14:30:00,32.73,32.83,32.71,32.79,269600.0,22.4482,22.5168,22.4345,22.4894,269600.0
2010-07-12 15:00:00,32.79,32.82,32.76,32.76,263300.0,22.4894,22.5099,22.4688,22.4688,263300.0
2010-07-12 15:30:00,32.76,32.8,32.69,32.74,281300.0,22.4688,22.4962,22.4208,22.4551,281300.0
2010-07-13 09:30:00,33.03,33.07,32.87,32.91,134500.0,22.654,22.6814,22.5442,22.5717,134500.0
2010-07-13 10:00:00,32.93,33.02,32.9,32.95,150500.0,22.5854,22.6471,22.5648,22.5991,150500.0
2010-07-13 10:30:00,32.95,32.96,32.86,32.95,185400.0,22.5991,22.606,22.5374,22.5991,185400.0
2010-07-13 11:00:00,32.95,33.01,32.92,32.96,135800.0,22.5991,22.6403,22.5785,22.606,135800.0
2010-07-13 11:30:00,32.95,33.19,32.95,33.12,159100.0,22.5991,22.7637,22.5991,22.7157,159100.0
2010-07-13 12:00:00,33.13,33.17,33.07,33.07,111600.0,22.7226,22.75,22.6814,22.6814,111600.0
2010-07-13 12:30:00,33.08,33.08,33.02,33.02,164700.0,22.6883,22.6883,22.6471,22.6471,164700.0
2010-07-13 13:00:00,33.03,33.08,32.89,32.9,149100.0,22.654,22.6883,22.5579,22.5648,149100.0
2010-07-13 13:30:00,32.91,33.0,32.9,32.98,129400.0,22.5717,22.6334,22.5648,22.6197,129400.0
2010-07-13 14:00:00,32.98,33.05,32.96,32.98,161800.0,22.6197,22.6677,22.606,22.6197,161800.0
2010-07-13 14:30:00,32.98,33.06,32.97,33.06,107300.0,22.6197,22.6745,22.6128,22.6745,107300.0
2010-07-13 15:00:00,33.07,33.16,33.06,33.12,190800.0,22.6814,22.7431,22.6745,22.7157,190800.0
2010-07-13 15:30:00,33.12,33.25,33.1,33.14,345500.0,22.7157,22.8049,22.702,22.7294,345500.0
2010-07-14 09:30:00,33.04,33.05,32.85,32.88,144500.0,22.6608,22.6677,22.5305,22.5511,144500.0
2010-07-14 10:00:00,32.88,32.92,32.68,32.88,140100.0,22.5511,22.5785,22.4139,22.5511,140100.0
2010-07-14 10:30:00,32.88,32.96,32.88,32.93,92600.0,22.5511,22.606,22.5511,22.5854,92600.0
2010-07-14 11:00:00,32.94,33.06,32.93,32.94,114300.0,22.5922,22.6745,22.5854,22.5922,114300.0
2010-07-14 11:30:00,32.94,33.09,32.91,33.05,146900.0,22.5922,22.6951,22.5717,22.6677,146900.0
2010-07-14 12:00:00,33.04,33.05,32.99,33.01,66000.0,22.6608,22.6677,22.6265,22.6403,66000.0
2010-07-14 12:30:00,33.01,33.02,32.94,32.96,88000.0,22.6403,22.6471,22.5922,22.606,88000.0
2010-07-14 13:00:00,32.96,33.05,32.95,33.01,48600.0,22.606,22.6677,22.5991,22.6403,48600.0
2010-07-14 13:30:00,33.0,33.02,32.88,32.9,60900.0,22.6334,22.6471,22.5511,22.5648,60900.0
2010-07-14 14:00:00,32.9,32.91,32.8,32.86,151300.0,22.5648,22.5717,22.4962,22.5374,151300.0
2010-07-14 14:30:00,32.86,32.99,32.85,32.97,114000.0,22.5374,22.6265,22.5305,22.6128,114000.0
2010-07-14 15:00:00,32.98,33.0,32.89,32.92,144200.0,22.6197,22.6334,22.5579,22.5785,144200.0
2010-07-14 15:30:00,32.92,33.07,32.9,33.05,329200.0,22.5785,22.6814,22.5648,22.6677,329200.0
2010-07-15 09:30:00,33.11,33.19,32.99,33.19,131400.0,22.7088,22.7637,22.6265,22.7637,131400.0
2010-07-15 10:00:00,33.18,33.18,32.71,32.81,289400.0,22.7568,22.7568,22.4345,22.5031,289400.0
2010-07-15 10:30:00,32.81,32.88,32.81,32.86,99500.0,22.5031,22.5511,22.5031,22.5374,99500.0
2010-07-15 11:00:00,32.87,32.96,32.78,32.92,84800.0,22.5442,22.606,22.4825,22.5785,84800.0
2010-07-15 11:30:00,32.91,32.94,32.85,32.85,96700.0,22.5717,22.5922,22.5305,22.5305,96700.0
2010-07-15 12:00:00,32.85,32.87,32.78,32.81,105900.0,22.5305,22.5442,22.4825,22.5031,105900.0
2010-07-15 12:30:00,32.81,32.96,32.8,32.93,80400.0,22.5031,22.606,22.4962,22.5854,80400.0
2010-07-15 13:00:00,32.93,33.14,32.93,33.13,135200.0,22.5854,22.7294,22.5854,22.7226,135200.0
2010-07-15 13:30:00,33.12,33.14,33.0,33.05,88200.0,22.7157,22.7294,22.6334,22.6677,88200.0
2010-07-15 14:00:00,33.04,33.08,32.98,33.07,109700.0,22.6608,22.6883,22.6197,22.6814,109700.0
2010-07-15 14:30:00,33.06,33.1,33.03,33.03,112800.0,22.6745,22.702,22.654,22.654,112800.0
2010-07-15 15:00:00,33.03,33.06,32.89,32.99,208900.0,22.654,22.6745,22.5579,22.6265,208900.0
2010-07-15 15:30:00,32.99,33.24,32.99,33.15,576200.0,22.6265,22.798,22.6265,22.7363,576200.0
2010-07-16 09:30:00,32.93,33.12,32.68,32.82,524700.0,22.5854,22.7157,22.4139,22.5099,524700.0
2010-07-16 10:00:00,32.81,32.89,32.69,32.73,177400.0,22.5031,22.5579,22.4208,22.4482,177400.0
2010-07-16 10:30:00,32.73,32.88,32.69,32.79,94200.0,22.4482,22.5511,22.4208,22.4894,94200.0
2010-07-16 11:00:00,32.8,32.81,32.57,32.64,122600.0,22.4962,22.5031,22.3385,22.3865,122600.0
2010-07-16 11:30:00,32.65,32.67,32.59,32.62,114600.0,22.3933,22.4071,22.3522,22.3728,114600.0
2010-07-16 12:00:00,32.61,32.68,32.58,32.61,129000.0,22.3659,22.4139,22.3453,22.3659,129000.0
2010-07-16 12:30:00,32.61,32.61,32.5,32.51,84100.0,22.3659,22.3659,22.2905,22.2973,84100.0
2010-07-16 13:00:00,32.52,32.56,32.5,32.52,112900.0,22.3042,22.3316,22.2905,22.3042,112900.0
2010-07-16 13:30:00,32.52,32.59,32.48,32.51,128100.0,22.3042,22.3522,22.2767,22.2973,128100.0
2010-07-16 14:00:00,32.51,32.55,32.44,32.46,161300.0,22.2973,22.3248,22.2493,22.263,161300.0
2010-07-16 14:30:00,32.47,32.52,32.42,32.45,114600.0,22.2699,22.3042,22.2356,22.2562,114600.0
2010-07-16 15:00:00,32.45,32.47,32.33,32.41,238200.0,22.2562,22.2699,22.1739,22.2287,238200.0
2010-07-16 15:30:00,32.4,32.51,32.38,32.42,454300.0,22.2219,22.2973,22.2082,22.2356,454300.0
2010-07-19 09:30:00,32.5,32.65,32.44,32.52,98100.0,22.2905,22.3933,22.2493,22.3042,98100.0
2010-07-19 10:00:00,32.52,32.63,32.36,32.36,81900.0,22.3042,22.3796,22.1944,22.1944,81900.0
2010-07-19 10:30:00,32.36,32.41,32.26,32.39,135800.0,22.1944,22.2287,22.1259,22.215,135800.0
2010-07-19 11:00:00,32.39,32.46,32.38,32.42,56500.0,22.215,22.263,22.2082,22.2356,56500.0
2010-07-19 11:30:00,32.43,32.43,32.35,32.38,89300.0,22.2425,22.2425,22.1876,22.2082,89300.0
2010-07-19 12:00:00,32.38,32.38,32.3,32.38,85400.0,22.2082,22.2082,22.1533,22.2082,85400.0
2010-07-19 12:30:00,32.38,32.41,32.35,32.35,93700.0,22.2082,22.2287,22.1876,22.1876,93700.0
2010-07-19 13:00:00,32.36,32.38,32.29,32.31,89900.0,22.1944,22.2082,22.1464,22.1601,89900.0
2010-07-19 13:30:00,32.3,32.34,32.29,32.33,75900.0,22.1533,22.1807,22.1464,22.1739,75900.0
2010-07-19 14:00:00,32.34,32.39,32.31,32.35,304800.0,22.1807,22.215,22.1601,22.1876,304800.0
2010-07-19 14:30:00,32.34,32.44,32.32,32.4,190500.0,22.1807,22.2493,22.167,22.2219,190500.0
2010-07-19 15:00:00,32.4,32.55,32.4,32.45,120000.0,22.2219,22.3248,22.2219,22.2562,120000.0
2010-07-19 15:30:00,32.44,32.48,32.37,32.46,381000.0,22.2493,22.2767,22.2013,22.263,381000.0
2010-07-20 09:30:00,32.2,32.33,32.11,32.14,123400.0,22.0847,22.1739,22.023,22.0436,123400.0
2010-07-20 10:00:00,32.13,32.17,31.98,32.13,154200.0,22.0367,22.0641,21.9338,22.0367,154200.0
2010-07-20 10:30:00,32.13,32.17,32.05,32.1,98600.0,22.0367,22.0641,21.9818,22.0161,98600.0
2010-07-20 11:00:00,32.1,32.23,32.09,32.21,171100.0,22.0161,22.1053,22.0093,22.0916,171100.0
2010-07-20 11:30:00,32.2,32.23,32.17,32.18,77100.0,22.0847,22.1053,22.0641,22.071,77100.0
2010-07-20 12:00:00,32.19,32.22,32.14,32.18,86200.0,22.0778,22.0984,22.0436,22.071,86200.0
2010-07-20 12:30:00,32.18,32.24,32.15,32.23,121700.0,22.071,22.1121,22.0504,22.1053,121700.0
2010-07-20 13:00:00,32.24,32.3,32.24,32.28,94400.0,22.1121,22.1533,22.1121,22.1396,94400.0
2010-07-20 13:30:00,32.29,32.59,32.27,32.58,154600.0,22.1464,22.3522,22.1327,22.3453,154600.0
2010-07-20 14:00:00,32.58,32.59,32.44,32.5,150500.0,22.3453,22.3522,22.2493,22.2905,150500.0
2010-07-20 14:30:00,32.49,32.56,32.46,32.47,198000.0,22.2836,22.3316,22.263,22.2699,198000.0
2010-07-20 15:00:00,32.47,32.61,32.43,32.59,251300.0,22.2699,22.3659,22.2425,22.3522,251300.0
2010-07-20 15:30:00,32.59,32.69,32.58,32.67,711400.0,22.3522,22.4208,22.3453,22.4071,711400.0
2010-07-21 09:30:00,32.8,32.95,32.58,32.61,185900.0,22.4962,22.5991,22.3453,22.3659,185900.0
2010-07-21 10:00:00,32.61,32.67,32.55,32.67,241600.0,22.3659,22.4071,22.3248,22.4071,241600.0
2010-07-21 10:30:00,32.66,32.74,32.64,32.69,177100.0,22.4002,22.4551,22.3865,22.4208,177100.0
2010-07-21 11:00:00,32.69,32.71,32.59,32.6,158200.0,22.4208,22.4345,22.3522,22.359,158200.0
2010-07-21 11:30:00,32.59,32.62,32.57,32.6,135600.0,22.3522,22.3728,22.3385,22.359,135600.0
2010-07-21 12:00:00,32.6,32.71,32.59,32.65,296400.0,22.359,22.4345,22.3522,22.3933,296400.0
2010-07-21 12:30:00,32.66,32.72,32.59,32.71,263500.0,22.4002,22.4414,22.3522,22.4345,263500.0
2010-07-21 13:00:00,32.7,32.81,32.7,32.79,154500.0,22.4276,22.5031,22.4276,22.4894,154500.0
2010-07-21 13:30:00,32.8,32.86,32.77,32.82,117200.0,22.4962,22.5374,22.4756,22.5099,117200.0
2010-07-21 14:00:00,32.82,32.82,32.58,32.68,694500.0,22.5099,22.5099,22.3453,22.4139,694500.0
2010-07-21 14:30:00,32.68,32.68,32.49,32.49,440700.0,22.4139,22.4139,22.2836,22.2836,440700.0
2010-07-21 15:00:00,32.49,32.67,32.49,32.6,300100.0,22.2836,22.4071,22.2836,22.359,300100.0
2010-07-21 15:30:00,32.59,32.65,32.54,32.6,602800.0,22.3522,22.3933,22.3179,22.359,602800.0
2010-07-22 09:30:00,32.74,33.15,32.74,33.13,144600.0,22.4551,22.7363,22.4551,22.7226,144600.0
2010-07-22 10:00:00,33.15,33.32,33.15,33.23,215800.0,22.7363,22.8529,22.7363,22.7911,215800.0
2010-07-22 10:30:00,33.24,33.26,33.19,33.22,144800.0,22.798,22.8117,22.7637,22.7843,144800.0
2010-07-22 11:00:00,33.22,33.35,33.21,33.34,244000.0,22.7843,22.8734,22.7774,22.8666,244000.0
2010-07-22 11:30:00,33.33,33.35,33.15,33.24,141400.0,22.8597,22.8734,22.7363,22.798,141400.0
2010-07-22 12:00:00,33.24,33.32,33.23,33.3,98500.0,22.798,22.8529,22.7911,22.8392,98500.0
2010-07-22 12:30:00,33.29,33.34,33.28,33.3,90600.0,22.8323,22.8666,22.8254,22.8392,90600.0
2010-07-22 13:00:00,33.29,33.33,33.28,33.33,85200.0,22.8323,22.8597,22.8254,22.8597,85200.0
2010-07-22 13:30:00,33.33,33.37,33.28,33.3,154000.0,22.8597,22.8872,22.8254,22.8392,154000.0
2010-07-22 14:00:00,33.3,33.39,33.28,33.37,248900.0,22.8392,22.9009,22.8254,22.8872,248900.0
2010-07-22 14:30:00,33.37,33.37,33.3,33.33,119900.0,22.8872,22.8872,22.8392,22.8597,119900.0
2010-07-22 15:00:00,33.34,33.36,33.27,33.32,180600.0,22.8666,22.8803,22.8186,22.8529,180600.0
2010-07-22 15:30:00,33.32,33.37,33.19,33.32,538800.0,22.8529,22.8872,22.7637,22.8529,538800.0
2010-07-23 09:30:00,33.35,33.44,33.18,33.31,88100.0,22.8734,22.9352,22.7568,22.846,88100.0
2010-07-23 10:00:00,33.3,33.32,33.23,33.3,119400.0,22.8392,22.8529,22.7911,22.8392,119400.0
2010-07-23 10:30:00,33.3,33.44,33.3,33.32,135300.0,22.8392,22.9352,22.8392,22.8529,135300.0
2010-07-23 11:00:00,33.32,33.46,33.32,33.44,77100.0,22.8529,22.9489,22.8529,22.9352,77100.0
2010-07-23 11:30:00,33.44,33.5,33.4,33.43,87500.0,22.9352,22.9763,22.9077,22.9283,87500.0
2010-07-23 12:00:00,33.44,33.49,33.3,33.39,176500.0,22.9352,22.9695,22.8392,22.9009,176500.0
2010-07-23 12:30:00,33.39,33.41,33.25,33.33,86500.0,22.9009,22.9146,22.8049,22.8597,86500.0
2010-07-23 13:00:00,33.33,33.59,33.29,33.59,146900.0,22.8597,23.0381,22.8323,23.0381,146900.0
2010-07-23 13:30:00,33.59,33.63,33.51,33.58,90200.0,23.0381,23.0655,22.9832,23.0312,90200.0
2010-07-23 14:00:00,33.58,33.63,33.48,33.51,206300.0,23.0312,23.0655,22.9626,22.9832,206300.0
2010-07-23 14:30:00,33.51,33.59,33.48,33.52,161900.0,22.9832,23.0381,22.9626,22.99,161900.0
2010-07-23 15:00:00,33.52,33.53,33.45,33.49,195100.0,22.99,22.9969,22.942,22.9695,195100.0
2010-07-23 15:30:00,33.5,33.58,33.41,33.56,425700.0,22.9763,23.0312,22.9146,23.0175,425700.0
2010-07-26 09:30:00,33.7,33.74,33.6,33.74,107200.0,23.1135,23.1409,23.0449,23.1409,107200.0
2010-07-26 10:00:00,33.74,33.9,33.73,33.81,212900.0,23.1409,23.2507,23.1341,23.1889,212900.0
2010-07-26 10:30:00,33.82,33.85,33.71,33.82,151200.0,23.1958,23.2164,23.1204,23.1958,151200.0
2010-07-26 11:00:00,33.83,33.98,33.82,33.97,117300.0,23.2027,23.3055,23.1958,23.2987,117300.0
2010-07-26 11:30:00,33.98,34.05,33.97,34.05,122700.0,23.3055,23.3535,23.2987,23.3535,122700.0
2010-07-26 12:00:00,34.05,34.11,34.02,34.11,106900.0,23.3535,23.3947,23.333,23.3947,106900.0
2010-07-26 12:30:00,34.11,34.12,34.03,34.05,127400.0,23.3947,23.4016,23.3398,23.3535,127400.0
2010-07-26 13:00:00,34.05,34.07,33.99,34.04,177000.0,23.3535,23.3673,23.3124,23.3467,177000.0
2010-07-26 13:30:00,34.04,34.06,34.0,34.01,74500.0,23.3467,23.3604,23.3193,23.3261,74500.0
2010-07-26 14:00:00,34.01,34.02,33.97,33.98,70400.0,23.3261,23.333,23.2987,23.3055,70400.0
2010-07-26 14:30:00,33.97,33.99,33.95,33.97,85800.0,23.2987,23.3124,23.285,23.2987,85800.0
2010-07-26 15:00:00,33.98,34.08,33.96,34.08,186600.0,23.3055,23.3741,23.2918,23.3741,186600.0
2010-07-26 15:30:00,34.08,34.14,34.02,34.11,364800.0,23.3741,23.4153,23.333,23.3947,364800.0
2010-07-27 09:30:00,34.35,34.35,34.06,34.2,129800.0,23.5593,23.5593,23.3604,23.4564,129800.0
2010-07-27 10:00:00,34.2,34.35,34.08,34.17,165300.0,23.4564,23.5593,23.3741,23.4358,165300.0
2010-07-27 10:30:00,34.18,34.18,34.08,34.11,99200.0,23.4427,23.4427,23.3741,23.3947,99200.0
2010-07-27 11:00:00,34.11,34.14,34.04,34.08,84200.0,23.3947,23.4153,23.3467,23.3741,84200.0
2010-07-27 11:30:00,34.08,34.17,34.04,34.05,111400.0,23.3741,23.4358,23.3467,23.3535,111400.0
2010-07-27 12:00:00,34.04,34.09,34.0,34.08,90500.0,23.3467,23.381,23.3193,23.3741,90500.0
2010-07-27 12:30:00,34.08,34.15,34.08,34.12,134900.0,23.3741,23.4221,23.3741,23.4016,134900.0
2010-07-27 13:00:00,34.13,34.15,34.03,34.03,135600.0,23.4084,23.4221,23.3398,23.3398,135600.0
2010-07-27 13:30:00,34.03,34.03,33.96,33.98,96200.0,23.3398,23.3398,23.2918,23.3055,96200.0
2010-07-27 14:00:00,33.98,34.07,33.97,34.02,151100.0,23.3055,23.3673,23.2987,23.333,151100.0
2010-07-27 14:30:00,34.03,34.1,34.01,34.1,111900.0,23.3398,23.3878,23.3261,23.3878,111900.0
2010-07-27 15:00:00,34.11,34.24,34.1,34.24,302100.0,23.3947,23.4839,23.3878,23.4839,302100.0
2010-07-27 15:30:00,34.24,34.24,34.09,34.15,668200.0,23.4839,23.4839,23.381,23.4221,668200.0
2010-07-28 09:30:00,34.23,34.23,33.88,34.01,156200.0,23.477,23.477,23.237,23.3261,156200.0
2010-07-28 10:00:00,34.01,34.13,34.0,34.03,123600.0,23.3261,23.4084,23.3193,23.3398,123600.0
2010-07-28 10:30:00,34.03,34.19,34.03,34.17,153200.0,23.3398,23.4496,23.3398,23.4358,153200.0
2010-07-28 11:00:00,34.16,34.18,34.1,34.17,117400.0,23.429,23.4427,23.3878,23.4358,117400.0
2010-07-28 11:30:00,34.17,34.17,34.03,34.03,208600.0,23.4358,23.4358,23.3398,23.3398,208600.0
2010-07-28 12:00:00,34.04,34.06,33.97,34.06,147700.0,23.3467,23.3604,23.2987,23.3604,147700.0
2010-07-28 12:30:00,34.06,34.17,34.06,34.12,295300.0,23.3604,23.4358,23.3604,23.4016,295300.0
2010-07-28 13:00:00,34.12,34.16,34.1,34.11,159400.0,23.4016,23.429,23.3878,23.3947,159400.0
2010-07-28 13:30:00,34.11,34.21,34.1,34.16,161300.0,23.3947,23.4633,23.3878,23.429,161300.0
2010-07-28 14:00:00,34.16,34.22,34.09,34.15,194200.0,23.429,23.4701,23.381,23.4221,194200.0
2010-07-28 14:30:00,34.15,34.16,34.1,34.13,186500.0,23.4221,23.429,23.3878,23.4084,186500.0
2010-07-28 15:00:00,34.12,34.15,34.06,34.14,272100.0,23.4016,23.4221,23.3604,23.4153,272100.0
2010-07-28 15:30:00,34.14,34.2,34.04,34.11,528200.0,23.4153,23.4564,23.3467,23.3947,528200.0
2010-07-29 09:30:00,34.24,34.45,34.02,34.25,109400.0,23.4839,23.6279,23.333,23.4907,109400.0
2010-07-29 10:00:00,34.26,34.28,34.13,34.18,149400.0,23.4976,23.5113,23.4084,23.4427,149400.0
2010-07-29 10:30:00,34.18,34.36,34.16,34.32,108500.0,23.4427,23.5662,23.429,23.5387,108500.0
2010-07-29 11:00:00,34.32,34.32,33.89,33.92,138100.0,23.5387,23.5387,23.2438,23.2644,138100.0
2010-07-29 11:30:00,33.92,33.92,33.71,33.73,111800.0,23.2644,23.2644,23.1204,23.1341,111800.0
2010-07-29 12:00:00,33.73,33.84,33.66,33.83,91900.0,23.1341,23.2095,23.0861,23.2027,91900.0
2010-07-29 12:30:00,33.83,34.0,33.82,34.0,99100.0,23.2027,23.3193,23.1958,23.3193,99100.0
2010-07-29 13:00:00,33.99,34.15,33.93,34.13,203500.0,23.3124,23.4221,23.2712,23.4084,203500.0
2010-07-29 13:30:00,34.13,34.16,34.04,34.11,88600.0,23.4084,23.429,23.3467,23.3947,88600.0
2010-07-29 14:00:00,34.11,34.27,34.09,34.26,213800.0,23.3947,23.5044,23.381,23.4976,213800.0
2010-07-29 14:30:00,34.27,34.3,34.22,34.26,153500.0,23.5044,23.525,23.4701,23.4976,153500.0
2010-07-29 15:00:00,34.26,34.33,34.23,34.28,125500.0,23.4976,23.5456,23.477,23.5113,125500.0
2010-07-29 15:30:00,34.28,34.29,34.1,34.25,574400.0,23.5113,23.5182,23.3878,23.4907,574400.0
2010-07-30 09:30:00,33.87,33.87,33.26,33.56,309700.0,23.2301,23.2301,22.8117,23.0175,309700.0
2010-07-30 10:00:00,33.54,33.79,33.53,33.75,148500.0,23.0038,23.1752,22.9969,23.1478,148500.0
2010-07-30 10:30:00,33.76,33.99,33.75,33.97,127500.0,23.1546,23.3124,23.1478,23.2987,127500.0
2010-07-30 11:00:00,33.97,33.99,33.61,33.62,179600.0,23.2987,23.3124,23.0518,23.0586,179600.0
2010-07-30 11:30:00,33.63,33.96,33.62,33.96,269300.0,23.0655,23.2918,23.0586,23.2918,269300.0
2010-07-30 12:00:00,33.95,33.99,33.88,33.91,383100.0,23.285,23.3124,23.237,23.2575,383100.0
2010-07-30 12:30:00,33.91,34.04,33.88,34.04,248100.0,23.2575,23.3467,23.237,23.3467,248100.0
2010-07-30 13:00:00,34.04,34.16,33.99,34.15,759200.0,23.3467,23.429,23.3124,23.4221,759200.0
2010-07-30 13:30:00,34.15,34.16,33.89,33.9,165300.0,23.4221,23.429,23.2438,23.2507,165300.0
2010-07-30 14:00:00,33.9,33.95,33.85,33.93,218100.0,23.2507,23.285,23.2164,23.2712,218100.0
2010-07-30 14:30:00,33.93,33.98,33.88,33.89,168100.0,23.2712,23.3055,23.237,23.2438,168100.0
2010-07-30 15:00:00,33.89,34.1,33.86,34.04,212600.0,23.2438,23.3878,23.2232,23.3467,212600.0
2010-07-30 15:30:00,34.05,34.05,33.95,33.95,588100.0,23.3535,23.3535,23.285,23.285,588100.0
2010-08-02 09:30:00,34.37,34.4,34.18,34.19,123500.0,23.573,23.5936,23.4427,23.4496,123500.0
2010-08-02 10:00:00,34.18,34.35,34.18,34.32,140500.0,23.4427,23.5593,23.4427,23.5387,140500.0
2010-08-02 10:30:00,34.33,34.35,34.28,34.28,97400.0,23.5456,23.5593,23.5113,23.5113,97400.0
2010-08-02 11:00:00,34.28,34.29,34.18,34.19,105800.0,23.5113,23.5182,23.4427,23.4496,105800.0
2010-08-02 11:30:00,34.2,34.35,34.2,34.25,121700.0,23.4564,23.5593,23.4564,23.4907,121700.0
2010-08-02 12:00:00,34.25,34.26,34.08,34.08,101000.0,23.4907,23.4976,23.3741,23.3741,101000.0
2010-08-02 12:30:00,34.09,34.21,34.08,34.21,94700.0,23.381,23.4633,23.3741,23.4633,94700.0
2010-08-02 13:00:00,34.2,34.29,34.2,34.24,85900.0,23.4564,23.5182,23.4564,23.4839,85900.0
2010-08-02 13:30:00,34.24,34.34,34.22,34.29,91300.0,23.4839,23.5524,23.4701,23.5182,91300.0
2010-08-02 14:00:00,34.29,34.37,34.25,34.3,96700.0,23.5182,23.573,23.4907,23.525,96700.0
2010-08-02 14:30:00,34.31,34.47,34.31,34.46,189600.0,23.5319,23.6416,23.5319,23.6347,189600.0
2010-08-02 15:00:00,34.46,34.47,34.39,34.4,169700.0,23.6347,23.6416,23.5867,23.5936,169700.0
2010-08-02 15:30:00,34.41,34.49,34.41,34.44,525600.0,23.6005,23.6553,23.6005,23.621,525600.0
2010-08-03 09:30:00,34.25,34.45,34.22,34.36,142800.0,23.4907,23.6279,23.4701,23.5662,142800.0
2010-08-03 10:00:00,34.35,34.39,34.25,34.26,147900.0,23.5593,23.5867,23.4907,23.4976,147900.0
2010-08-03 10:30:00,34.25,34.46,34.23,34.45,166600.0,23.4907,23.6347,23.477,23.6279,166600.0
2010-08-03 11:00:00,34.46,34.46,34.4,34.41,98700.0,23.6347,23.6347,23.5936,23.6005,98700.0
2010-08-03 11:30:00,34.42,34.5,34.42,34.45,69000.0,23.6073,23.6622,23.6073,23.6279,69000.0
2010-08-03 12:00:00,34.45,34.46,34.36,34.37,72800.0,23.6279,23.6347,23.5662,23.573,72800.0
2010-08-03 12:30:00,34.37,34.39,34.36,34.37,60900.0,23.573,23.5867,23.5662,23.573,60900.0
2010-08-03 13:00:00,34.37,34.42,34.27,34.38,282300.0,23.573,23.6073,23.5044,23.5799,282300.0
2010-08-03 13:30:00,34.38,34.42,34.38,34.41,76900.0,23.5799,23.6073,23.5799,23.6005,76900.0
2010-08-03 14:00:00,34.4,34.42,34.38,34.41,118700.0,23.5936,23.6073,23.5799,23.6005,118700.0
2010-08-03 14:30:00,34.41,34.42,34.31,34.32,110000.0,23.6005,23.6073,23.5319,23.5387,110000.0
2010-08-03 15:00:00,34.32,34.4,34.3,34.35,102800.0,23.5387,23.5936,23.525,23.5593,102800.0
2010-08-03 15:30:00,34.35,34.4,34.31,34.36,287300.0,23.5593,23.5936,23.5319,23.5662,287300.0
2010-08-04 09:30:00,34.43,34.5,34.33,34.45,78800.0,23.6142,23.6622,23.5456,23.6279,78800.0
2010-08-04 10:00:00,34.46,34.59,34.46,34.49,128400.0,23.6347,23.7239,23.6347,23.6553,128400.0
2010-08-04 10:30:00,34.5,34.53,34.45,34.49,107700.0,23.6622,23.6828,23.6279,23.6553,107700.0
2010-08-04 11:00:00,34.49,34.55,34.45,34.53,81800.0,23.6553,23.6965,23.6279,23.6828,81800.0
2010-08-04 11:30:00,34.53,34.54,34.45,34.47,107100.0,23.6828,23.6896,23.6279,23.6416,107100.0
2010-08-04 12:00:00,34.47,34.51,34.43,34.5,63600.0,23.6416,23.669,23.6142,23.6622,63600.0
2010-08-04 12:30:00,34.51,34.54,34.44,34.47,175300.0,23.669,23.6896,23.621,23.6416,175300.0
2010-08-04 13:00:00,34.47,34.52,34.44,34.46,89200.0,23.6416,23.6759,23.621,23.6347,89200.0
2010-08-04 13:30:00,34.47,34.52,34.46,34.47,71500.0,23.6416,23.6759,23.6347,23.6416,71500.0
2010-08-04 14:00:00,34.47,34.57,34.46,34.51,183500.0,23.6416,23.7102,23.6347,23.669,183500.0
2010-08-04 14:30:00,34.52,34.55,34.5,34.5,120000.0,23.6759,23.6965,23.6622,23.6622,120000.0
2010-08-04 15:00:00,34.51,34.56,34.49,34.54,210600.0,23.669,23.7033,23.6553,23.6896,210600.0
2010-08-04 15:30:00,34.54,34.6,34.53,34.58,365000.0,23.6896,23.7308,23.6828,23.7171,365000.0
2010-08-05 09:30:00,34.4,34.41,34.15,34.15,156200.0,23.5936,23.6005,23.4221,23.4221,156200.0
2010-08-05 10:00:00,34.16,34.39,34.15,34.29,119400.0,23.429,23.5867,23.4221,23.5182,119400.0
2010-08-05 10:30:00,34.29,34.31,34.19,34.21,120000.0,23.5182,23.5319,23.4496,23.4633,120000.0
2010-08-05 11:00:00,34.21,34.27,34.13,34.27,106600.0,23.4633,23.5044,23.4084,23.5044,106600.0
2010-08-05 11:30:00,34.26,34.35,34.22,34.22,91000.0,23.4976,23.5593,23.4701,23.4701,91000.0
2010-08-05 12:00:00,34.23,34.33,34.22,34.29,70400.0,23.477,23.5456,23.4701,23.5182,70400.0
2010-08-05 12:30:00,34.29,34.29,34.22,34.24,50800.0,23.5182,23.5182,23.4701,23.4839,50800.0
2010-08-05 13:00:00,34.23,34.27,34.18,34.25,73000.0,23.477,23.5044,23.4427,23.4907,73000.0
2010-08-05 13:30:00,34.25,34.33,34.25,34.33,105700.0,23.4907,23.5456,23.4907,23.5456,105700.0
2010-08-05 14:00:00,34.33,34.39,34.3,34.35,130900.0,23.5456,23.5867,23.525,23.5593,130900.0
2010-08-05 14:30:00,34.36,34.39,34.32,34.39,96600.0,23.5662,23.5867,23.5387,23.5867,96600.0
2010-08-05 15:00:00,34.38,34.42,34.34,34.38,238300.0,23.5799,23.6073,23.5524,23.5799,238300.0
2010-08-05 15:30:00,34.37,34.46,34.37,34.45,349200.0,23.573,23.6347,23.573,23.6279,349200.0
2010-08-06 09:30:00,34.23,34.53,34.15,34.44,205700.0,23.477,23.6828,23.4221,23.621,205700.0
2010-08-06 10:00:00,34.45,34.48,34.36,34.4,119100.0,23.6279,23.6485,23.5662,23.5936,119100.0
2010-08-06 10:30:00,34.41,34.43,34.08,34.11,212400.0,23.6005,23.6142,23.3741,23.3947,212400.0
2010-08-06 11:00:00,34.1,34.22,34.08,34.22,142300.0,23.3878,23.4701,23.3741,23.4701,142300.0
2010-08-06 11:30:00,34.22,34.28,34.19,34.24,122400.0,23.4701,23.5113,23.4496,23.4839,122400.0
2010-08-06 12:00:00,34.23,34.25,34.17,34.18,87600.0,23.477,23.4907,23.4358,23.4427,87600.0
2010-08-06 12:30:00,34.18,34.22,34.17,34.2,75800.0,23.4427,23.4701,23.4358,23.4564,75800.0
2010-08-06 13:00:00,34.2,34.23,34.19,34.2,66800.0,23.4564,23.477,23.4496,23.4564,66800.0
2010-08-06 13:30:00,34.2,34.28,34.19,34.21,104200.0,23.4564,23.5113,23.4496,23.4633,104200.0
2010-08-06 14:00:00,34.2,34.3,34.17,34.3,105300.0,23.4564,23.525,23.4358,23.525,105300.0
2010-08-06 14:30:00,34.29,34.42,34.25,34.36,188400.0,23.5182,23.6073,23.4907,23.5662,188400.0
2010-08-06 15:00:00,34.36,34.47,34.29,34.45,163900.0,23.5662,23.6416,23.5182,23.6279,163900.0
2010-08-06 15:30:00,34.45,34.57,34.42,34.55,433100.0,23.6279,23.7102,23.6073,23.6965,433100.0
2010-08-09 09:30:00,34.66,34.75,34.57,34.62,71500.0,23.7719,23.8336,23.7102,23.7445,71500.0
2010-08-09 10:00:00,34.62,34.67,34.58,34.59,46800.0,23.7445,23.7788,23.7171,23.7239,46800.0
2010-08-09 10:30:00,34.59,34.71,34.59,34.69,37800.0,23.7239,23.8062,23.7239,23.7925,37800.0
2010-08-09 11:00:00,34.69,34.7,34.61,34.66,102100.0,23.7925,23.7994,23.7376,23.7719,102100.0
2010-08-09 11:30:00,34.66,34.72,34.65,34.68,70100.0,23.7719,23.8131,23.7651,23.7856,70100.0
2010-08-09 12:00:00,34.68,34.69,34.67,34.68,24600.0,23.7856,23.7925,23.7788,23.7856,24600.0
2010-08-09 12:30:00,34.68,34.7,34.66,34.67,37200.0,23.7856,23.7994,23.7719,23.7788,37200.0
2010-08-09 13:00:00,34.68,34.68,34.63,34.64,46700.0,23.7856,23.7856,23.7513,23.7582,46700.0
2010-08-09 13:30:00,34.63,34.64,34.57,34.59,39300.0,23.7513,23.7582,23.7102,23.7239,39300.0
2010-08-09 14:00:00,34.59,34.6,34.53,34.54,58300.0,23.7239,23.7308,23.6828,23.6896,58300.0
2010-08-09 14:30:00,34.53,34.65,34.53,34.65,116600.0,23.6828,23.7651,23.6828,23.7651,116600.0
2010-08-09 15:00:00,34.64,34.65,34.53,34.53,92900.0,23.7582,23.7651,23.6828,23.6828,92900.0
2010-08-09 15:30:00,34.53,34.65,34.53,34.62,314500.0,23.6828,23.7651,23.6828,23.7445,314500.0
2010-08-10 09:30:00,34.31,34.45,34.11,34.24,92300.0,23.5319,23.6279,23.3947,23.4839,92300.0
2010-08-10 10:00:00,34.23,34.28,34.16,34.24,66500.0,23.477,23.5113,23.429,23.4839,66500.0
2010-08-10 10:30:00,34.24,34.24,34.18,34.18,60600.0,23.4839,23.4839,23.4427,23.4427,60600.0
2010-08-10 11:00:00,34.19,34.23,34.19,34.19,52300.0,23.4496,23.477,23.4496,23.4496,52300.0
2010-08-10 11:30:00,34.2,34.25,34.2,34.2,62000.0,23.4564,23.4907,23.4564,23.4564,62000.0
2010-08-10 12:00:00,34.21,34.21,34.15,34.21,64000.0,23.4633,23.4633,23.4221,23.4633,64000.0
2010-08-10 12:30:00,34.21,34.21,34.17,34.18,27100.0,23.4633,23.4633,23.4358,23.4427,27100.0
2010-08-10 13:00:00,34.17,34.18,34.08,34.09,44800.0,23.4358,23.4427,23.3741,23.381,44800.0
2010-08-10 13:30:00,34.09,34.15,34.06,34.14,61000.0,23.381,23.4221,23.3604,23.4153,61000.0
2010-08-10 14:00:00,34.14,34.49,34.14,34.39,166900.0,23.4153,23.6553,23.4153,23.5867,166900.0
2010-08-10 14:30:00,34.39,34.53,34.38,34.41,154500.0,23.5867,23.6828,23.5799,23.6005,154500.0
2010-08-10 15:00:00,34.4,34.49,34.24,34.32,195000.0,23.5936,23.6553,23.4839,23.5387,195000.0
2010-08-10 15:30:00,34.33,34.43,34.27,34.3,374400.0,23.5456,23.6142,23.5044,23.525,374400.0
2010-08-11 09:30:00,33.97,34.01,33.65,33.73,155600.0,23.2987,23.3261,23.0792,23.1341,155600.0
2010-08-11 10:00:00,33.72,33.81,33.66,33.74,88100.0,23.1272,23.1889,23.0861,23.1409,88100.0
2010-08-11 10:30:00,33.73,33.81,33.65,33.65,132300.0,23.1341,23.1889,23.0792,23.0792,132300.0
2010-08-11 11:00:00,33.65,33.67,33.53,33.63,77100.0,23.0792,23.0929,22.9969,23.0655,77100.0
2010-08-11 11:30:00,33.63,33.64,33.55,33.58,73200.0,23.0655,23.0723,23.0106,23.0312,73200.0
2010-08-11 12:00:00,33.57,33.59,33.54,33.58,83300.0,23.0243,23.0381,23.0038,23.0312,83300.0
2010-08-11 12:30:00,33.58,33.59,33.53,33.55,99800.0,23.0312,23.0381,22.9969,23.0106,99800.0
2010-08-11 13:00:00,33.56,33.58,33.5,33.54,98800.0,23.0175,23.0312,22.9763,23.0038,98800.0
2010-08-11 13:30:00,33.53,33.56,33.5,33.51,90300.0,22.9969,23.0175,22.9763,22.9832,90300.0
2010-08-11 14:00:00,33.51,33.55,33.49,33.53,75400.0,22.9832,23.0106,22.9695,22.9969,75400.0
2010-08-11 14:30:00,33.52,33.53,33.26,33.31,234000.0,22.99,22.9969,22.8117,22.846,234000.0
2010-08-11 15:00:00,33.31,33.45,33.3,33.41,138100.0,22.846,22.942,22.8392,22.9146,138100.0
2010-08-11 15:30:00,33.41,33.48,33.28,33.35,579100.0,22.9146,22.9626,22.8254,22.8734,579100.0
2010-08-12 09:30:00,32.92,33.18,32.83,32.91,234700.0,22.5785,22.7568,22.5168,22.5717,234700.0
2010-08-12 10:00:00,32.91,32.99,32.9,32.95,170600.0,22.5717,22.6265,22.5648,22.5991,170600.0
2010-08-12 10:30:00,32.94,33.13,32.9,33.05,127500.0,22.5922,22.7226,22.5648,22.6677,127500.0
2010-08-12 11:00:00,33.05,33.15,33.0,33.14,92400.0,22.6677,22.7363,22.6334,22.7294,92400.0
2010-08-12 11:30:00,33.14,33.17,33.04,33.06,71800.0,22.7294,22.75,22.6608,22.6745,71800.0
2010-08-12 12:00:00,33.06,33.16,33.02,33.15,45800.0,22.6745,22.7431,22.6471,22.7363,45800.0
2010-08-12 12:30:00,33.16,33.21,33.11,33.14,135200.0,22.7431,22.7774,22.7088,22.7294,135200.0
2010-08-12 13:00:00,33.14,33.16,33.03,33.03,143600.0,22.7294,22.7431,22.654,22.654,143600.0
2010-08-12 13:30:00,33.03,33.04,32.93,32.95,96700.0,22.654,22.6608,22.5854,22.5991,96700.0
2010-08-12 14:00:00,32.95,33.03,32.93,32.97,104900.0,22.5991,22.654,22.5854,22.6128,104900.0
2010-08-12 14:30:00,32.98,33.03,32.93,33.01,96700.0,22.6197,22.654,22.5854,22.6403,96700.0
2010-08-12 15:00:00,33.01,33.13,33.01,33.06,174700.0,22.6403,22.7226,22.6403,22.6745,174700.0
2010-08-12 15:30:00,33.06,33.15,33.0,33.07,419500.0,22.6745,22.7363,22.6334,22.6814,419500.0
2010-08-13 09:30:00,33.06,33.24,33.04,33.24,128000.0,22.6745,22.798,22.6608,22.798,128000.0
2010-08-13 10:00:00,33.23,33.23,33.05,33.09,76500.0,22.7911,22.7911,22.6677,22.6951,76500.0
2010-08-13 10:30:00,33.09,33.13,33.04,33.12,75400.0,22.6951,22.7226,22.6608,22.7157,75400.0
2010-08-13 11:00:00,33.11,33.16,33.06,33.07,61100.0,22.7088,22.7431,22.6745,22.6814,61100.0
2010-08-13 11:30:00,33.07,33.11,33.01,33.11,69200.0,22.6814,22.7088,22.6403,22.7088,69200.0
2010-08-13 12:00:00,33.11,33.13,33.07,33.12,52800.0,22.7088,22.7226,22.6814,22.7157,52800.0
2010-08-13 12:30:00,33.13,33.15,33.08,33.14,49100.0,22.7226,22.7363,22.6883,22.7294,49100.0
2010-08-13 13:00:00,33.15,33.17,33.13,33.14,49900.0,22.7363,22.75,22.7226,22.7294,49900.0
2010-08-13 13:30:00,33.13,33.2,33.13,33.17,48500.0,22.7226,22.7706,22.7226,22.75,48500.0
2010-08-13 14:00:00,33.18,33.2,33.11,33.14,54200.0,22.7568,22.7706,22.7088,22.7294,54200.0
2010-08-13 14:30:00,33.14,33.17,33.11,33.12,77400.0,22.7294,22.75,22.7088,22.7157,77400.0
2010-08-13 15:00:00,33.12,33.13,33.09,33.12,81800.0,22.7157,22.7226,22.6951,22.7157,81800.0
2010-08-13 15:30:00,33.12,33.14,33.0,33.03,283500.0,22.7157,22.7294,22.6334,22.654,283500.0
2010-08-16 09:30:00,32.83,32.91,32.58,32.86,177900.0,22.5168,22.5717,22.3453,22.5374,177900.0
2010-08-16 10:00:00,32.85,33.06,32.8,33.03,101400.0,22.5305,22.6745,22.4962,22.654,101400.0
2010-08-16 10:30:00,33.04,33.09,33.0,33.04,62600.0,22.6608,22.6951,22.6334,22.6608,62600.0
2010-08-16 11:00:00,33.04,33.07,32.97,33.01,78500.0,22.6608,22.6814,22.6128,22.6403,78500.0
2010-08-16 11:30:00,33.0,33.13,33.0,33.11,127700.0,22.6334,22.7226,22.6334,22.7088,127700.0
2010-08-16 12:00:00,33.11,33.19,33.1,33.19,87600.0,22.7088,22.7637,22.702,22.7637,87600.0
2010-08-16 12:30:00,33.19,33.25,33.17,33.24,69500.0,22.7637,22.8049,22.75,22.798,69500.0
2010-08-16 13:00:00,33.24,33.3,33.22,33.3,46400.0,22.798,22.8392,22.7843,22.8392,46400.0
2010-08-16 13:30:00,33.29,33.3,33.19,33.19,53100.0,22.8323,22.8392,22.7637,22.7637,53100.0
2010-08-16 14:00:00,33.2,33.24,33.18,33.21,76600.0,22.7706,22.798,22.7568,22.7774,76600.0
2010-08-16 14:30:00,33.21,33.24,33.14,33.18,69800.0,22.7774,22.798,22.7294,22.7568,69800.0
2010-08-16 15:00:00,33.17,33.23,33.17,33.23,177800.0,22.75,22.7911,22.75,22.7911,177800.0
2010-08-16 15:30:00,33.22,33.3,33.18,33.27,332600.0,22.7843,22.8392,22.7568,22.8186,332600.0
2010-08-17 09:30:00,33.48,33.66,33.41,33.64,128100.0,22.9626,23.0861,22.9146,23.0723,128100.0
2010-08-17 10:00:00,33.64,33.75,33.63,33.74,203100.0,23.0723,23.1478,23.0655,23.1409,203100.0
2010-08-17 10:30:00,33.73,33.93,33.73,33.9,129900.0,23.1341,23.2712,23.1341,23.2507,129900.0
2010-08-17 11:00:00,33.9,34.03,33.9,34.02,133700.0,23.2507,23.3398,23.2507,23.333,133700.0
2010-08-17 11:30:00,34.01,34.29,34.0,34.13,304800.0,23.3261,23.5182,23.3193,23.4084,304800.0
2010-08-17 12:00:00,34.14,34.15,33.98,33.99,85100.0,23.4153,23.4221,23.3055,23.3124,85100.0
2010-08-17 12:30:00,33.98,34.06,33.96,34.04,97800.0,23.3055,23.3604,23.2918,23.3467,97800.0
2010-08-17 13:00:00,34.04,34.35,34.04,34.34,194700.0,23.3467,23.5593,23.3467,23.5524,194700.0
2010-08-17 13:30:00,34.33,34.45,34.22,34.24,232100.0,23.5456,23.6279,23.4701,23.4839,232100.0
2010-08-17 14:00:00,34.24,34.24,34.11,34.19,176600.0,23.4839,23.4839,23.3947,23.4496,176600.0
2010-08-17 14:30:00,34.19,34.22,34.06,34.06,156800.0,23.4496,23.4701,23.3604,23.3604,156800.0
2010-08-17 15:00:00,34.07,34.1,34.03,34.09,126500.0,23.3673,23.3878,23.3398,23.381,126500.0
2010-08-17 15:30:00,34.1,34.1,33.94,33.99,424600.0,23.3878,23.3878,23.2781,23.3124,424600.0
2010-08-18 09:30:00,33.94,33.98,33.77,33.94,181600.0,23.2781,23.3055,23.1615,23.2781,181600.0
2010-08-18 10:00:00,33.95,33.96,33.71,33.71,73200.0,23.285,23.2918,23.1204,23.1204,73200.0
2010-08-18 10:30:00,33.72,33.87,33.71,33.83,44800.0,23.1272,23.2301,23.1204,23.2027,44800.0
2010-08-18 11:00:00,33.84,33.92,33.82,33.85,49200.0,23.2095,23.2644,23.1958,23.2164,49200.0
2010-08-18 11:30:00,33.84,33.95,33.83,33.94,50300.0,23.2095,23.285,23.2027,23.2781,50300.0
2010-08-18 12:00:00,33.93,33.95,33.91,33.93,38100.0,23.2712,23.285,23.2575,23.2712,38100.0
2010-08-18 12:30:00,33.94,34.02,33.91,34.01,50700.0,23.2781,23.333,23.2575,23.3261,50700.0
2010-08-18 13:00:00,34.01,34.13,33.99,34.06,89900.0,23.3261,23.4084,23.3124,23.3604,89900.0
2010-08-18 13:30:00,34.06,34.13,34.06,34.12,37200.0,23.3604,23.4084,23.3604,23.4016,37200.0
2010-08-18 14:00:00,34.13,34.15,34.07,34.1,65200.0,23.4084,23.4221,23.3673,23.3878,65200.0
2010-08-18 14:30:00,34.09,34.13,34.06,34.09,70700.0,23.381,23.4084,23.3604,23.381,70700.0
2010-08-18 15:00:00,34.08,34.12,33.99,34.03,105700.0,23.3741,23.4016,23.3124,23.3398,105700.0
2010-08-18 15:30:00,34.02,34.07,33.95,33.95,306300.0,23.333,23.3673,23.285,23.285,306300.0
2010-08-19 09:30:00,33.89,33.96,33.76,33.82,209200.0,23.2438,23.2918,23.1546,23.1958,209200.0
2010-08-19 10:00:00,33.83,33.83,33.39,33.47,186700.0,23.2027,23.2027,22.9009,22.9557,186700.0
2010-08-19 10:30:00,33.46,33.51,33.34,33.51,124300.0,22.9489,22.9832,22.8666,22.9832,124300.0
2010-08-19 11:00:00,33.5,33.53,33.42,33.51,93700.0,22.9763,22.9969,22.9215,22.9832,93700.0
2010-08-19 11:30:00,33.52,33.54,33.4,33.42,116000.0,22.99,23.0038,22.9077,22.9215,116000.0
2010-08-19 12:00:00,33.44,33.45,33.36,33.41,48400.0,22.9352,22.942,22.8803,22.9146,48400.0
2010-08-19 12:30:00,33.42,33.43,33.38,33.38,50800.0,22.9215,22.9283,22.894,22.894,50800.0
2010-08-19 13:00:00,33.38,33.47,33.38,33.46,47200.0,22.894,22.9557,22.894,22.9489,47200.0
2010-08-19 13:30:00,33.47,33.49,33.42,33.42,63300.0,22.9557,22.9695,22.9215,22.9215,63300.0
2010-08-19 14:00:00,33.42,33.51,33.39,33.51,80800.0,22.9215,22.9832,22.9009,22.9832,80800.0
2010-08-19 14:30:00,33.51,33.56,33.46,33.52,111200.0,22.9832,23.0175,22.9489,22.99,111200.0
2010-08-19 15:00:00,33.53,33.64,33.47,33.57,161700.0,22.9969,23.0723,22.9557,23.0243,161700.0
2010-08-19 15:30:00,33.57,33.58,33.46,33.47,377100.0,23.0243,23.0312,22.9489,22.9557,377100.0
2010-08-20 09:30:00,33.41,33.54,33.2,33.27,501000.0,22.9146,23.0038,22.7706,22.8186,501000.0
2010-08-20 10:00:00,33.27,33.32,33.17,33.25,76900.0,22.8186,22.8529,22.75,22.8049,76900.0
2010-08-20 10:30:00,33.25,33.33,33.24,33.27,57200.0,22.8049,22.8597,22.798,22.8186,57200.0
2010-08-20 11:00:00,33.26,33.34,33.23,33.28,54800.0,22.8117,22.8666,22.7911,22.8254,54800.0
2010-08-20 11:30:00,33.28,33.32,33.22,33.22,50800.0,22.8254,22.8529,22.7843,22.7843,50800.0
2010-08-20 12:00:00,33.23,33.33,33.23,33.32,33600.0,22.7911,22.8597,22.7911,22.8529,33600.0
2010-08-20 12:30:00,33.33,33.33,33.24,33.29,53000.0,22.8597,22.8597,22.798,22.8323,53000.0
2010-08-20 13:00:00,33.29,33.35,33.29,33.32,41800.0,22.8323,22.8734,22.8323,22.8529,41800.0
2010-08-20 13:30:00,33.32,33.45,33.27,33.4,129700.0,22.8529,22.942,22.8186,22.9077,129700.0
2010-08-20 14:00:00,33.42,33.44,33.36,33.39,49800.0,22.9215,22.9352,22.8803,22.9009,49800.0
2010-08-20 14:30:00,33.39,33.58,33.38,33.54,87300.0,22.9009,23.0312,22.894,23.0038,87300.0
2010-08-20 15:00:00,33.53,33.63,33.5,33.62,151700.0,22.9969,23.0655,22.9763,23.0586,151700.0
2010-08-20 15:30:00,33.62,33.67,33.58,33.58,365800.0,23.0586,23.0929,23.0312,23.0312,365800.0
2010-08-23 09:30:00,33.77,33.91,33.67,33.88,86200.0,23.1615,23.2575,23.0929,23.237,86200.0
2010-08-23 10:00:00,33.87,33.87,33.63,33.64,68400.0,23.2301,23.2301,23.0655,23.0723,68400.0
2010-08-23 10:30:00,33.64,33.67,33.44,33.45,69500.0,23.0723,23.0929,22.9352,22.942,69500.0
2010-08-23 11:00:00,33.45,33.46,33.36,33.4,57000.0,22.942,22.9489,22.8803,22.9077,57000.0
2010-08-23 11:30:00,33.41,33.51,33.41,33.49,159400.0,22.9146,22.9832,22.9146,22.9695,159400.0
2010-08-23 12:00:00,33.5,33.64,33.49,33.61,88700.0,22.9763,23.0723,22.9695,23.0518,88700.0
2010-08-23 12:30:00,33.61,33.71,33.6,33.7,158000.0,23.0518,23.1204,23.0449,23.1135,158000.0
2010-08-23 13:00:00,33.7,33.74,33.69,33.71,88700.0,23.1135,23.1409,23.1066,23.1204,88700.0
2010-08-23 13:30:00,33.72,33.72,33.69,33.71,70100.0,23.1272,23.1272,23.1066,23.1204,70100.0
2010-08-23 14:00:00,33.71,33.83,33.68,33.8,115700.0,23.1204,23.2027,23.0998,23.1821,115700.0
2010-08-23 14:30:00,33.79,33.83,33.75,33.77,78400.0,23.1752,23.2027,23.1478,23.1615,78400.0
2010-08-23 15:00:00,33.76,33.78,33.6,33.62,128200.0,23.1546,23.1684,23.0449,23.0586,128200.0
2010-08-23 15:30:00,33.62,33.63,33.49,33.54,508000.0,23.0586,23.0655,22.9695,23.0038,508000.0
2010-08-24 09:30:00,33.29,33.31,33.03,33.14,157500.0,22.8323,22.846,22.654,22.7294,157500.0
2010-08-24 10:00:00,33.11,33.23,32.89,33.18,154900.0,22.7088,22.7911,22.5579,22.7568,154900.0
2010-08-24 10:30:00,33.18,33.29,33.14,33.25,236700.0,22.7568,22.8323,22.7294,22.8049,236700.0
2010-08-24 11:00:00,33.25,33.4,33.25,33.39,149500.0,22.8049,22.9077,22.8049,22.9009,149500.0
2010-08-24 11:30:00,33.38,33.5,33.38,33.4,116400.0,22.894,22.9763,22.894,22.9077,116400.0
2010-08-24 12:00:00,33.4,33.65,33.4,33.45,286900.0,22.9077,23.0792,22.9077,22.942,286900.0
2010-08-24 12:30:00,33.45,33.5,33.43,33.43,58200.0,22.942,22.9763,22.9283,22.9283,58200.0
2010-08-24 13:00:00,33.43,33.47,33.34,33.47,72900.0,22.9283,22.9557,22.8666,22.9557,72900.0
2010-08-24 13:30:00,33.47,33.48,33.23,33.24,90100.0,22.9557,22.9626,22.7911,22.798,90100.0
2010-08-24 14:00:00,33.25,33.31,33.19,33.23,87700.0,22.8049,22.846,22.7637,22.7911,87700.0
2010-08-24 14:30:00,33.23,33.32,33.22,33.25,109100.0,22.7911,22.8529,22.7843,22.8049,109100.0
2010-08-24 15:00:00,33.26,33.38,33.24,33.35,180600.0,22.8117,22.894,22.798,22.8734,180600.0
2010-08-24 15:30:00,33.36,33.36,33.18,33.21,374300.0,22.8803,22.8803,22.7568,22.7774,374300.0
2010-08-25 09:30:00,33.04,33.09,32.61,32.69,179400.0,22.6608,22.6951,22.3659,22.4208,179400.0
2010-08-25 10:00:00,32.68,32.98,32.56,32.92,239700.0,22.4139,22.6197,22.3316,22.5785,239700.0
2010-08-25 10:30:00,32.92,32.99,32.8,32.96,87200.0,22.5785,22.6265,22.4962,22.606,87200.0
2010-08-25 11:00:00,32.96,33.03,32.87,33.01,111800.0,22.606,22.654,22.5442,22.6403,111800.0
2010-08-25 11:30:00,33.01,33.02,32.92,32.95,49700.0,22.6403,22.6471,22.5785,22.5991,49700.0
2010-08-25 12:00:00,32.96,33.0,32.92,32.99,55400.0,22.606,22.6334,22.5785,22.6265,55400.0
2010-08-25 12:30:00,33.0,33.02,32.9,32.96,69100.0,22.6334,22.6471,22.5648,22.606,69100.0
2010-08-25 13:00:00,32.95,33.01,32.94,32.97,48100.0,22.5991,22.6403,22.5922,22.6128,48100.0
2010-08-25 13:30:00,32.97,33.02,32.96,32.98,39400.0,22.6128,22.6471,22.606,22.6197,39400.0
2010-08-25 14:00:00,32.98,33.06,32.97,33.0,56300.0,22.6197,22.6745,22.6128,22.6334,56300.0
2010-08-25 14:30:00,32.99,33.14,32.98,33.13,84300.0,22.6265,22.7294,22.6197,22.7226,84300.0
2010-08-25 15:00:00,33.14,33.15,33.03,33.03,87100.0,22.7294,22.7363,22.654,22.654,87100.0
2010-08-25 15:30:00,33.03,33.27,33.03,33.14,296900.0,22.654,22.8186,22.654,22.7294,296900.0
2010-08-26 09:30:00,33.25,33.34,33.14,33.33,86800.0,22.8049,22.8666,22.7294,22.8597,86800.0
2010-08-26 10:00:00,33.33,33.4,33.26,33.31,83000.0,22.8597,22.9077,22.8117,22.846,83000.0
2010-08-26 10:30:00,33.31,33.42,33.28,33.31,67600.0,22.846,22.9215,22.8254,22.846,67600.0
2010-08-26 11:00:00,33.31,33.32,33.03,33.16,93400.0,22.846,22.8529,22.654,22.7431,93400.0
2010-08-26 11:30:00,33.16,33.19,33.07,33.19,86500.0,22.7431,22.7637,22.6814,22.7637,86500.0
2010-08-26 12:00:00,33.2,33.23,33.15,33.2,54600.0,22.7706,22.7911,22.7363,22.7706,54600.0
2010-08-26 12:30:00,33.2,33.21,33.1,33.18,67400.0,22.7706,22.7774,22.702,22.7568,67400.0
2010-08-26 13:00:00,33.19,33.22,33.12,33.21,47300.0,22.7637,22.7843,22.7157,22.7774,47300.0
2010-08-26 13:30:00,33.21,33.26,33.17,33.2,73700.0,22.7774,22.8117,22.75,22.7706,73700.0
2010-08-26 14:00:00,33.19,33.21,33.08,33.15,86100.0,22.7637,22.7774,22.6883,22.7363,86100.0
2010-08-26 14:30:00,33.15,33.17,33.01,33.03,111500.0,22.7363,22.75,22.6403,22.654,111500.0
2010-08-26 15:00:00,33.03,33.23,33.03,33.17,130500.0,22.654,22.7911,22.654,22.75,130500.0
2010-08-26 15:30:00,33.17,33.27,33.09,33.12,364200.0,22.75,22.8186,22.6951,22.7157,364200.0
2010-08-27 09:30:00,33.2,33.4,33.17,33.19,89300.0,22.7706,22.9077,22.75,22.7637,89300.0
2010-08-27 10:00:00,33.19,33.37,33.02,33.37,158200.0,22.7637,22.8872,22.6471,22.8872,158200.0
2010-08-27 10:30:00,33.37,33.44,33.33,33.38,79100.0,22.8872,22.9352,22.8597,22.894,79100.0
2010-08-27 11:00:00,33.37,33.62,33.37,33.61,112500.0,22.8872,23.0586,22.8872,23.0518,112500.0
2010-08-27 11:30:00,33.61,33.63,33.52,33.55,60600.0,23.0518,23.0655,22.99,23.0106,60600.0
2010-08-27 12:00:00,33.54,33.63,33.5,33.6,37000.0,23.0038,23.0655,22.9763,23.0449,37000.0
2010-08-27 12:30:00,33.6,33.61,33.5,33.5,46000.0,23.0449,23.0518,22.9763,22.9763,46000.0
2010-08-27 13:00:00,33.5,33.58,33.47,33.58,73500.0,22.9763,23.0312,22.9557,23.0312,73500.0
2010-08-27 13:30:00,33.59,33.64,33.52,33.55,65900.0,23.0381,23.0723,22.99,23.0106,65900.0
2010-08-27 14:00:00,33.55,33.56,33.44,33.48,75400.0,23.0106,23.0175,22.9352,22.9626,75400.0
2010-08-27 14:30:00,33.49,33.6,33.49,33.53,85800.0,22.9695,23.0449,22.9695,22.9969,85800.0
2010-08-27 15:00:00,33.53,33.58,33.5,33.56,181100.0,22.9969,23.0312,22.9763,23.0175,181100.0
2010-08-27 15:30:00,33.57,33.65,33.54,33.61,330700.0,23.0243,23.0792,23.0038,23.0518,330700.0
2010-08-30 09:30:00,33.61,33.74,33.5,33.74,63200.0,23.0518,23.1409,22.9763,23.1409,63200.0
2010-08-30 10:00:00,33.74,33.74,33.54,33.56,53500.0,23.1409,23.1409,23.0038,23.0175,53500.0
2010-08-30 10:30:00,33.55,33.57,33.46,33.54,57300.0,23.0106,23.0243,22.9489,23.0038,57300.0
2010-08-30 11:00:00,33.55,33.56,33.46,33.52,59800.0,23.0106,23.0175,22.9489,22.99,59800.0
2010-08-30 11:30:00,33.52,33.53,33.37,33.44,60300.0,22.99,22.9969,22.8872,22.9352,60300.0
2010-08-30 12:00:00,33.44,33.49,33.43,33.47,52500.0,22.9352,22.9695,22.9283,22.9557,52500.0
2010-08-30 12:30:00,33.47,33.56,33.46,33.46,46400.0,22.9557,23.0175,22.9489,22.9489,46400.0
2010-08-30 13:00:00,33.47,33.52,33.4,33.4,40500.0,22.9557,22.99,22.9077,22.9077,40500.0
2010-08-30 13:30:00,33.41,33.49,33.4,33.46,48900.0,22.9146,22.9695,22.9077,22.9489,48900.0
2010-08-30 14:00:00,33.47,33.56,33.46,33.54,127000.0,22.9557,23.0175,22.9489,23.0038,127000.0
2010-08-30 14:30:00,33.55,33.59,33.52,33.59,117100.0,23.0106,23.0381,22.99,23.0381,117100.0
2010-08-30 15:00:00,33.59,33.62,33.56,33.6,201600.0,23.0381,23.0586,23.0175,23.0449,201600.0
2010-08-30 15:30:00,33.6,33.61,33.43,33.44,619500.0,23.0449,23.0518,22.9283,22.9352,619500.0
2010-08-31 09:30:00,33.32,33.32,33.04,33.21,212300.0,22.8529,22.8529,22.6608,22.7774,212300.0
2010-08-31 10:00:00,33.21,33.44,33.21,33.3,167400.0,22.7774,22.9352,22.7774,22.8392,167400.0
2010-08-31 10:30:00,33.3,33.35,33.24,33.35,117300.0,22.8392,22.8734,22.798,22.8734,117300.0
2010-08-31 11:00:00,33.34,33.36,33.25,33.3,83800.0,22.8666,22.8803,22.8049,22.8392,83800.0
2010-08-31 11:30:00,33.29,33.35,33.26,33.28,77600.0,22.8323,22.8734,22.8117,22.8254,77600.0
2010-08-31 12:00:00,33.28,33.3,33.19,33.19,62200.0,22.8254,22.8392,22.7637,22.7637,62200.0
2010-08-31 12:30:00,33.2,33.22,33.11,33.12,65700.0,22.7706,22.7843,22.7088,22.7157,65700.0
2010-08-31 13:00:00,33.12,33.17,33.11,33.16,68000.0,22.7157,22.75,22.7088,22.7431,68000.0
2010-08-31 13:30:00,33.17,33.24,33.16,33.18,117300.0,22.75,22.798,22.7431,22.7568,117300.0
2010-08-31 14:00:00,33.18,33.21,32.97,32.99,229300.0,22.7568,22.7774,22.6128,22.6265,229300.0
2010-08-31 14:30:00,33.0,33.02,32.86,32.92,187900.0,22.6334,22.6471,22.5374,22.5785,187900.0
2010-08-31 15:00:00,32.91,32.97,32.89,32.93,174200.0,22.5717,22.6128,22.5579,22.5854,174200.0
2010-08-31 15:30:00,32.93,33.16,32.89,33.09,780600.0,22.5854,22.7431,22.5579,22.6951,780600.0
2010-09-01 09:30:00,33.42,33.67,33.33,33.63,160400.0,22.9215,23.0929,22.8597,23.0655,160400.0
2010-09-01 10:00:00,33.62,34.06,33.62,33.97,275300.0,23.0586,23.3604,23.0586,23.2987,275300.0
2010-09-01 10:30:00,33.97,34.14,33.97,34.11,203300.0,23.2987,23.4153,23.2987,23.3947,203300.0
2010-09-01 11:00:00,34.11,34.19,34.09,34.17,204000.0,23.3947,23.4496,23.381,23.4358,204000.0
2010-09-01 11:30:00,34.17,34.18,34.08,34.14,186200.0,23.4358,23.4427,23.3741,23.4153,186200.0
2010-09-01 12:00:00,34.13,34.13,34.08,34.08,72000.0,23.4084,23.4084,23.3741,23.3741,72000.0
2010-09-01 12:30:00,34.08,34.09,34.0,34.02,86200.0,23.3741,23.381,23.3193,23.333,86200.0
2010-09-01 13:00:00,34.03,34.13,34.02,34.12,136800.0,23.3398,23.4084,23.333,23.4016,136800.0
2010-09-01 13:30:00,34.11,34.12,34.02,34.02,98700.0,23.3947,23.4016,23.333,23.333,98700.0
2010-09-01 14:00:00,34.03,34.12,34.0,34.09,191700.0,23.3398,23.4016,23.3193,23.381,191700.0
2010-09-01 14:30:00,34.09,34.13,33.98,33.98,198600.0,23.381,23.4084,23.3055,23.3055,198600.0
2010-09-01 15:00:00,33.99,34.04,33.94,34.02,310700.0,23.3124,23.3467,23.2781,23.333,310700.0
2010-09-01 15:30:00,34.03,34.05,33.9,33.98,687300.0,23.3398,23.3535,23.2507,23.3055,687300.0
2010-09-02 09:30:00,33.82,33.82,33.61,33.82,245100.0,23.4117,23.4117,23.2663,23.4117,245100.0
2010-09-02 10:00:00,33.83,33.88,33.75,33.86,180700.0,23.4186,23.4533,23.3633,23.4394,180700.0
2010-09-02 10:30:00,33.86,33.87,33.76,33.87,113700.0,23.4394,23.4463,23.3702,23.4463,113700.0
2010-09-02 11:00:00,33.87,33.89,33.79,33.82,99500.0,23.4463,23.4602,23.3909,23.4117,99500.0
2010-09-02 11:30:00,33.83,33.88,33.81,33.81,73800.0,23.4186,23.4533,23.4048,23.4048,73800.0
2010-09-02 12:00:00,33.82,33.83,33.75,33.77,114600.0,23.4117,23.4186,23.3633,23.3771,114600.0
2010-09-02 12:30:00,33.76,33.78,33.67,33.68,65100.0,23.3702,23.384,23.3079,23.3148,65100.0
2010-09-02 13:00:00,33.68,33.75,33.68,33.72,65700.0,23.3148,23.3633,23.3148,23.3425,65700.0
2010-09-02 13:30:00,33.72,33.73,33.7,33.71,55100.0,23.3425,23.3494,23.3286,23.3356,55100.0
2010-09-02 14:00:00,33.71,33.76,33.68,33.69,133900.0,23.3356,23.3702,23.3148,23.3217,133900.0
2010-09-02 14:30:00,33.7,33.75,33.69,33.74,89900.0,23.3286,23.3633,23.3217,23.3563,89900.0
2010-09-02 15:00:00,33.75,33.78,33.71,33.74,150500.0,23.3633,23.384,23.3356,23.3563,150500.0
2010-09-02 15:30:00,33.75,33.85,33.74,33.82,402300.0,23.3633,23.4325,23.3563,23.4117,402300.0
2010-09-03 09:30:00,33.88,34.17,33.75,34.16,197700.0,23.4533,23.654,23.3633,23.6471,197700.0
2010-09-03 10:00:00,34.16,34.17,34.05,34.11,133000.0,23.6471,23.654,23.5709,23.6125,133000.0
2010-09-03 10:30:00,34.1,34.1,34.02,34.09,80800.0,23.6055,23.6055,23.5502,23.5986,80800.0
2010-09-03 11:00:00,34.1,34.12,34.05,34.08,77100.0,23.6055,23.6194,23.5709,23.5917,77100.0
2010-09-03 11:30:00,34.07,34.1,34.03,34.09,53200.0,23.5848,23.6055,23.5571,23.5986,53200.0
2010-09-03 12:00:00,34.09,34.11,34.05,34.06,33400.0,23.5986,23.6125,23.5709,23.5779,33400.0
2010-09-03 12:30:00,34.06,34.12,34.05,34.11,75700.0,23.5779,23.6194,23.5709,23.6125,75700.0
2010-09-03 13:00:00,34.11,34.15,34.08,34.11,71000.0,23.6125,23.6402,23.5917,23.6125,71000.0
2010-09-03 13:30:00,34.12,34.19,34.11,34.17,69200.0,23.6194,23.6678,23.6125,23.654,69200.0
2010-09-03 14:00:00,34.18,34.19,34.15,34.17,41500.0,23.6609,23.6678,23.6402,23.654,41500.0
2010-09-03 14:30:00,34.17,34.18,34.06,34.07,90700.0,23.654,23.6609,23.5779,23.5848,90700.0
2010-09-03 15:00:00,34.07,34.11,34.05,34.1,86900.0,23.5848,23.6125,23.5709,23.6055,86900.0
2010-09-03 15:30:00,34.1,34.14,34.06,34.13,322200.0,23.6055,23.6332,23.5779,23.6263,322200.0
2010-09-07 09:30:00,33.99,34.06,33.82,33.83,97600.0,23.5294,23.5779,23.4117,23.4186,97600.0
2010-09-07 10:00:00,33.82,33.94,33.82,33.94,59300.0,23.4117,23.4948,23.4117,23.4948,59300.0
2010-09-07 10:30:00,33.93,33.93,33.84,33.88,57500.0,23.4879,23.4879,23.4256,23.4533,57500.0
2010-09-07 11:00:00,33.89,33.97,33.87,33.97,45200.0,23.4602,23.5156,23.4463,23.5156,45200.0
2010-09-07 11:30:00,33.98,33.99,33.89,33.97,73000.0,23.5225,23.5294,23.4602,23.5156,73000.0
2010-09-07 12:00:00,33.97,33.98,33.87,33.88,53300.0,23.5156,23.5225,23.4463,23.4533,53300.0
2010-09-07 12:30:00,33.87,33.88,33.83,33.86,61300.0,23.4463,23.4533,23.4186,23.4394,61300.0
2010-09-07 13:00:00,33.87,33.87,33.82,33.86,48800.0,23.4463,23.4463,23.4117,23.4394,48800.0
2010-09-07 13:30:00,33.85,33.91,33.83,33.91,162900.0,23.4325,23.474,23.4186,23.474,162900.0
2010-09-07 14:00:00,33.91,33.95,33.9,33.92,95600.0,23.474,23.5017,23.4671,23.4809,95600.0
2010-09-07 14:30:00,33.92,33.92,33.88,33.9,179800.0,23.4809,23.4809,23.4533,23.4671,179800.0
2010-09-07 15:00:00,33.89,33.91,33.82,33.84,164400.0,23.4602,23.474,23.4117,23.4256,164400.0
2010-09-07 15:30:00,33.84,33.9,33.75,33.8,324100.0,23.4256,23.4671,23.3633,23.3979,324100.0
2010-09-08 09:30:00,33.9,33.98,33.81,33.96,150300.0,23.4671,23.5225,23.4048,23.5086,150300.0
2010-09-08 10:00:00,33.96,34.07,33.95,34.03,90100.0,23.5086,23.5848,23.5017,23.5571,90100.0
2010-09-08 10:30:00,34.03,34.06,33.96,34.03,63200.0,23.5571,23.5779,23.5086,23.5571,63200.0
2010-09-08 11:00:00,34.02,34.02,33.89,33.9,135600.0,23.5502,23.5502,23.4602,23.4671,135600.0
2010-09-08 11:30:00,33.9,33.94,33.86,33.94,138900.0,23.4671,23.4948,23.4394,23.4948,138900.0
2010-09-08 12:00:00,33.94,33.98,33.89,33.89,118200.0,23.4948,23.5225,23.4602,23.4602,118200.0
2010-09-08 12:30:00,33.89,33.93,33.87,33.92,205200.0,23.4602,23.4879,23.4463,23.4809,205200.0
2010-09-08 13:00:00,33.91,33.93,33.87,33.91,174100.0,23.474,23.4879,23.4463,23.474,174100.0
2010-09-08 13:30:00,33.91,33.93,33.85,33.88,165500.0,23.474,23.4879,23.4325,23.4533,165500.0
2010-09-08 14:00:00,33.88,34.0,33.84,33.99,153200.0,23.4533,23.5363,23.4256,23.5294,153200.0
2010-09-08 14:30:00,33.99,34.04,33.94,33.94,157500.0,23.5294,23.564,23.4948,23.4948,157500.0
2010-09-08 15:00:00,33.94,33.98,33.85,33.88,184600.0,23.4948,23.5225,23.4325,23.4533,184600.0
2010-09-08 15:30:00,33.88,33.93,33.81,33.92,399400.0,23.4533,23.4879,23.4048,23.4809,399400.0
2010-09-09 09:30:00,34.18,34.25,34.1,34.13,132000.0,23.6609,23.7094,23.6055,23.6263,132000.0
2010-09-09 10:00:00,34.12,34.13,33.96,34.1,126500.0,23.6194,23.6263,23.5086,23.6055,126500.0
2010-09-09 10:30:00,34.1,34.11,34.01,34.01,85700.0,23.6055,23.6125,23.5432,23.5432,85700.0
2010-09-09 11:00:00,34.01,34.03,33.96,33.97,138800.0,23.5432,23.5571,23.5086,23.5156,138800.0
2010-09-09 11:30:00,33.98,34.02,33.97,34.01,84100.0,23.5225,23.5502,23.5156,23.5432,84100.0
2010-09-09 12:00:00,34.01,34.02,33.99,34.0,80500.0,23.5432,23.5502,23.5294,23.5363,80500.0
2010-09-09 12:30:00,34.0,34.03,33.97,33.97,78500.0,23.5363,23.5571,23.5156,23.5156,78500.0
2010-09-09 13:00:00,33.96,33.99,33.9,33.9,136600.0,23.5086,23.5294,23.4671,23.4671,136600.0
2010-09-09 13:30:00,33.9,33.99,33.75,33.8,166600.0,23.4671,23.5294,23.3633,23.3979,166600.0
2010-09-09 14:00:00,33.8,33.85,33.76,33.79,108400.0,23.3979,23.4325,23.3702,23.3909,108400.0
2010-09-09 14:30:00,33.79,33.89,33.78,33.87,88500.0,23.3909,23.4602,23.384,23.4463,88500.0
2010-09-09 15:00:00,33.87,33.9,33.85,33.86,109700.0,23.4463,23.4671,23.4325,23.4394,109700.0
2010-09-09 15:30:00,33.86,33.89,33.78,33.83,422100.0,23.4394,23.4602,23.384,23.4186,422100.0
2010-09-10 09:30:00,33.85,33.97,33.8,33.93,64700.0,23.4325,23.5156,23.3979,23.4879,64700.0
2010-09-10 10:00:00,33.95,34.06,33.9,34.05,92200.0,23.5017,23.5779,23.4671,23.5709,92200.0
2010-09-10 10:30:00,34.05,34.12,34.04,34.09,67300.0,23.5709,23.6194,23.564,23.5986,67300.0
2010-09-10 11:00:00,34.1,34.1,34.02,34.09,91100.0,23.6055,23.6055,23.5502,23.5986,91100.0
2010-09-10 11:30:00,34.09,34.1,34.04,34.06,92700.0,23.5986,23.6055,23.564,23.5779,92700.0
2010-09-10 12:00:00,34.05,34.05,33.98,34.0,94600.0,23.5709,23.5709,23.5225,23.5363,94600.0
2010-09-10 12:30:00,34.0,34.04,33.96,34.03,65200.0,23.5363,23.564,23.5086,23.5571,65200.0
2010-09-10 13:00:00,34.04,34.08,34.03,34.07,40900.0,23.564,23.5917,23.5571,23.5848,40900.0
2010-09-10 13:30:00,34.06,34.13,34.06,34.12,75500.0,23.5779,23.6263,23.5779,23.6194,75500.0
2010-09-10 14:00:00,34.12,34.17,34.0,34.05,208000.0,23.6194,23.654,23.5363,23.5709,208000.0
2010-09-10 14:30:00,34.05,34.1,34.05,34.06,44500.0,23.5709,23.6055,23.5709,23.5779,44500.0
2010-09-10 15:00:00,34.06,34.07,34.04,34.07,71600.0,23.5779,23.5848,23.564,23.5848,71600.0
2010-09-10 15:30:00,34.07,34.07,33.97,34.03,211500.0,23.5848,23.5848,23.5156,23.5571,211500.0
2010-09-13 09:30:00,34.25,34.33,34.15,34.26,96000.0,23.7094,23.7648,23.6402,23.7163,96000.0
2010-09-13 10:00:00,34.26,34.34,34.24,34.28,96400.0,23.7163,23.7717,23.7025,23.7301,96400.0
2010-09-13 10:30:00,34.28,34.32,34.26,34.27,69900.0,23.7301,23.7578,23.7163,23.7232,69900.0
2010-09-13 11:00:00,34.28,34.32,34.27,34.3,60400.0,23.7301,23.7578,23.7232,23.744,60400.0
2010-09-13 11:30:00,34.31,34.31,34.25,34.27,112600.0,23.7509,23.7509,23.7094,23.7232,112600.0
2010-09-13 12:00:00,34.27,34.28,34.05,34.13,96700.0,23.7232,23.7301,23.5709,23.6263,96700.0
2010-09-13 12:30:00,34.14,34.16,34.13,34.15,65400.0,23.6332,23.6471,23.6263,23.6402,65400.0
2010-09-13 13:00:00,34.15,34.19,34.1,34.16,83300.0,23.6402,23.6678,23.6055,23.6471,83300.0
2010-09-13 13:30:00,34.16,34.17,34.12,34.15,48000.0,23.6471,23.654,23.6194,23.6402,48000.0
2010-09-13 14:00:00,34.14,34.15,34.08,34.14,90000.0,23.6332,23.6402,23.5917,23.6332,90000.0
2010-09-13 14:30:00,34.13,34.17,34.11,34.12,89800.0,23.6263,23.654,23.6125,23.6194,89800.0
2010-09-13 15:00:00,34.12,34.24,34.11,34.23,116600.0,23.6194,23.7025,23.6125,23.6955,116600.0
2010-09-13 15:30:00,34.22,34.25,34.13,34.15,347200.0,23.6886,23.7094,23.6263,23.6402,347200.0
2010-09-14 09:30:00,34.15,34.22,33.97,34.13,79700.0,23.6402,23.6886,23.5156,23.6263,79700.0
2010-09-14 10:00:00,34.14,34.18,34.08,34.1,91500.0,23.6332,23.6609,23.5917,23.6055,91500.0
2010-09-14 10:30:00,34.1,34.2,34.09,34.2,134700.0,23.6055,23.6748,23.5986,23.6748,134700.0
2010-09-14 11:00:00,34.2,34.25,34.18,34.25,116800.0,23.6748,23.7094,23.6609,23.7094,116800.0
2010-09-14 11:30:00,34.25,34.3,34.23,34.3,123000.0,23.7094,23.744,23.6955,23.744,123000.0
2010-09-14 12:00:00,34.29,34.33,34.29,34.33,100300.0,23.7371,23.7648,23.7371,23.7648,100300.0
2010-09-14 12:30:00,34.33,34.38,34.32,34.33,89300.0,23.7648,23.7994,23.7578,23.7648,89300.0
2010-09-14 13:00:00,34.32,34.35,34.3,34.34,64300.0,23.7578,23.7786,23.744,23.7717,64300.0
2010-09-14 13:30:00,34.33,34.39,34.3,34.36,113000.0,23.7648,23.8063,23.744,23.7855,113000.0
2010-09-14 14:00:00,34.36,34.36,34.35,34.35,36700.0,23.7855,23.7855,23.7786,23.7786,36700.0
2010-09-14 14:30:00,34.35,34.39,34.35,34.38,93200.0,23.7786,23.8063,23.7786,23.7994,93200.0
2010-09-14 15:00:00,34.37,34.41,34.36,34.4,133500.0,23.7925,23.8201,23.7855,23.8132,133500.0
2010-09-14 15:30:00,34.39,34.46,34.28,34.29,419200.0,23.8063,23.8548,23.7301,23.7371,419200.0
2010-09-15 09:30:00,34.22,34.27,34.04,34.19,121700.0,23.6886,23.7232,23.564,23.6678,121700.0
2010-09-15 10:00:00,34.19,34.37,34.19,34.31,97000.0,23.6678,23.7925,23.6678,23.7509,97000.0
2010-09-15 10:30:00,34.3,34.46,34.29,34.46,83400.0,23.744,23.8548,23.7371,23.8548,83400.0
2010-09-15 11:00:00,34.46,34.46,34.33,34.38,64500.0,23.8548,23.8548,23.7648,23.7994,64500.0
2010-09-15 11:30:00,34.39,34.39,34.3,34.35,93700.0,23.8063,23.8063,23.744,23.7786,93700.0
2010-09-15 12:00:00,34.35,34.42,34.34,34.4,45000.0,23.7786,23.8271,23.7717,23.8132,45000.0
2010-09-15 12:30:00,34.4,34.41,34.35,34.36,26900.0,23.8132,23.8201,23.7786,23.7855,26900.0
2010-09-15 13:00:00,34.36,34.48,34.36,34.46,114400.0,23.7855,23.8686,23.7855,23.8548,114400.0
2010-09-15 13:30:00,34.45,34.52,34.45,34.51,122100.0,23.8478,23.8963,23.8478,23.8894,122100.0
2010-09-15 14:00:00,34.5,34.51,34.38,34.39,85000.0,23.8824,23.8894,23.7994,23.8063,85000.0
2010-09-15 14:30:00,34.39,34.41,34.35,34.4,77900.0,23.8063,23.8201,23.7786,23.8132,77900.0
2010-09-15 15:00:00,34.41,34.59,34.4,34.58,130800.0,23.8201,23.9447,23.8132,23.9378,130800.0
2010-09-15 15:30:00,34.58,34.59,34.51,34.53,315900.0,23.9378,23.9447,23.8894,23.9032,315900.0
2010-09-16 09:30:00,34.46,34.54,34.36,34.51,92800.0,23.8548,23.9101,23.7855,23.8894,92800.0
2010-09-16 10:00:00,34.5,34.62,34.43,34.51,131300.0,23.8824,23.9655,23.834,23.8894,131300.0
2010-09-16 10:30:00,34.52,34.64,34.5,34.62,117800.0,23.8963,23.9794,23.8824,23.9655,117800.0
2010-09-16 11:00:00,34.61,34.62,34.53,34.54,54000.0,23.9586,23.9655,23.9032,23.9101,54000.0
2010-09-16 11:30:00,34.54,34.55,34.47,34.5,57500.0,23.9101,23.9171,23.8617,23.8824,57500.0
2010-09-16 12:00:00,34.5,34.53,34.46,34.52,55500.0,23.8824,23.9032,23.8548,23.8963,55500.0
2010-09-16 12:30:00,34.52,34.59,34.52,34.56,70200.0,23.8963,23.9447,23.8963,23.924,70200.0
2010-09-16 13:00:00,34.58,34.58,34.48,34.54,55900.0,23.9378,23.9378,23.8686,23.9101,55900.0
2010-09-16 13:30:00,34.53,34.53,34.46,34.48,46000.0,23.9032,23.9032,23.8548,23.8686,46000.0
2010-09-16 14:00:00,34.48,34.56,34.48,34.54,82400.0,23.8686,23.924,23.8686,23.9101,82400.0
2010-09-16 14:30:00,34.54,34.55,34.51,34.52,44000.0,23.9101,23.9171,23.8894,23.8963,44000.0
2010-09-16 15:00:00,34.52,34.63,34.5,34.58,124700.0,23.8963,23.9724,23.8824,23.9378,124700.0
2010-09-16 15:30:00,34.58,34.61,34.53,34.55,250700.0,23.9378,23.9586,23.9032,23.9171,250700.0
2010-09-17 09:30:00,34.69,34.94,34.64,34.81,729100.0,24.014,24.187,23.9794,24.097,729100.0
2010-09-17 10:00:00,34.81,34.82,34.71,34.75,154600.0,24.097,24.104,24.0278,24.0555,154600.0
2010-09-17 10:30:00,34.76,34.88,34.74,34.82,101000.0,24.0624,24.1455,24.0486,24.104,101000.0
2010-09-17 11:00:00,34.83,34.94,34.83,34.94,152100.0,24.1109,24.187,24.1109,24.187,152100.0
2010-09-17 11:30:00,34.93,35.09,34.93,35.06,276600.0,24.1801,24.2909,24.1801,24.2701,276600.0
2010-09-17 12:00:00,35.05,35.13,35.04,35.06,249000.0,24.2632,24.3186,24.2563,24.2701,249000.0
2010-09-17 12:30:00,35.07,35.08,35.03,35.05,108900.0,24.277,24.2839,24.2493,24.2632,108900.0
2010-09-17 13:00:00,35.06,35.08,35.01,35.06,128300.0,24.2701,24.2839,24.2355,24.2701,128300.0
2010-09-17 13:30:00,35.07,35.08,34.96,34.98,156200.0,24.277,24.2839,24.2009,24.2147,156200.0
2010-09-17 14:00:00,34.98,35.04,34.98,35.04,73800.0,24.2147,24.2563,24.2147,24.2563,73800.0
2010-09-17 14:30:00,35.04,35.18,35.01,35.1,251400.0,24.2563,24.3532,24.2355,24.2978,251400.0
2010-09-17 15:00:00,35.1,35.11,35.0,35.0,189500.0,24.2978,24.3047,24.2286,24.2286,189500.0
2010-09-17 15:30:00,35.01,35.06,34.95,34.97,701200.0,24.2355,24.2701,24.194,24.2078,701200.0
2010-09-20 09:30:00,35.06,35.11,34.91,34.98,104800.0,24.2701,24.3047,24.1663,24.2147,104800.0
2010-09-20 10:00:00,34.98,35.2,34.93,35.18,132400.0,24.2147,24.367,24.1801,24.3532,132400.0
2010-09-20 10:30:00,35.18,35.22,35.13,35.2,129700.0,24.3532,24.3809,24.3186,24.367,129700.0
2010-09-20 11:00:00,35.2,35.23,35.17,35.2,96300.0,24.367,24.3878,24.3462,24.367,96300.0
2010-09-20 11:30:00,35.2,35.24,35.19,35.21,51700.0,24.367,24.3947,24.3601,24.3739,51700.0
2010-09-20 12:00:00,35.21,35.22,35.15,35.15,59600.0,24.3739,24.3809,24.3324,24.3324,59600.0
2010-09-20 12:30:00,35.15,35.22,35.15,35.2,92400.0,24.3324,24.3809,24.3324,24.367,92400.0
2010-09-20 13:00:00,35.19,35.2,35.12,35.18,108000.0,24.3601,24.367,24.3116,24.3532,108000.0
2010-09-20 13:30:00,35.17,35.23,35.12,35.23,103600.0,24.3462,24.3878,24.3116,24.3878,103600.0
2010-09-20 14:00:00,35.22,35.24,35.18,35.22,101200.0,24.3809,24.3947,24.3532,24.3809,101200.0
2010-09-20 14:30:00,35.22,35.29,35.22,35.28,140000.0,24.3809,24.4293,24.3809,24.4224,140000.0
2010-09-20 15:00:00,35.29,35.38,35.27,35.33,119400.0,24.4293,24.4916,24.4155,24.457,119400.0
2010-09-20 15:30:00,35.32,35.33,35.27,35.29,405700.0,24.4501,24.457,24.4155,24.4293,405700.0
2010-09-21 09:30:00,35.31,35.39,35.25,35.37,169600.0,24.4432,24.4985,24.4016,24.4847,169600.0
2010-09-21 10:00:00,35.37,35.47,35.37,35.44,125400.0,24.4847,24.5539,24.4847,24.5332,125400.0
2010-09-21 10:30:00,35.44,35.48,35.36,35.39,54100.0,24.5332,24.5608,24.4778,24.4985,54100.0
2010-09-21 11:00:00,35.39,35.48,35.38,35.38,89100.0,24.4985,24.5608,24.4916,24.4916,89100.0
2010-09-21 11:30:00,35.38,35.43,35.36,35.43,50900.0,24.4916,24.5262,24.4778,24.5262,50900.0
2010-09-21 12:00:00,35.42,35.49,35.37,35.37,63000.0,24.5193,24.5678,24.4847,24.4847,63000.0
2010-09-21 12:30:00,35.37,35.4,35.36,35.36,39900.0,24.4847,24.5055,24.4778,24.4778,39900.0
2010-09-21 13:00:00,35.36,35.48,35.34,35.47,96500.0,24.4778,24.5608,24.4639,24.5539,96500.0
2010-09-21 13:30:00,35.47,35.49,35.45,35.49,103100.0,24.5539,24.5678,24.5401,24.5678,103100.0
2010-09-21 14:00:00,35.48,35.63,35.33,35.62,278100.0,24.5608,24.6647,24.457,24.6578,278100.0
2010-09-21 14:30:00,35.61,35.74,35.54,35.63,226800.0,24.6508,24.7408,24.6024,24.6647,226800.0
2010-09-21 15:00:00,35.63,35.67,35.58,35.66,180300.0,24.6647,24.6924,24.6301,24.6854,180300.0
2010-09-21 15:30:00,35.65,35.66,35.49,35.58,493600.0,24.6785,24.6854,24.5678,24.6301,493600.0
2010-09-22 09:30:00,35.51,35.92,35.45,35.91,239400.0,24.5816,24.8654,24.5401,24.8585,239400.0
2010-09-22 10:00:00,35.9,35.92,35.73,35.73,279300.0,24.8516,24.8654,24.7339,24.7339,279300.0
2010-09-22 10:30:00,35.73,35.8,35.63,35.8,198800.0,24.7339,24.7824,24.6647,24.7824,198800.0
2010-09-22 11:00:00,35.79,35.82,35.62,35.68,250000.0,24.7754,24.7962,24.6578,24.6993,250000.0
2010-09-22 11:30:00,35.68,35.84,35.67,35.82,178000.0,24.6993,24.8101,24.6924,24.7962,178000.0
2010-09-22 12:00:00,35.82,35.83,35.65,35.72,219200.0,24.7962,24.8031,24.6785,24.727,219200.0
2010-09-22 12:30:00,35.71,35.72,35.68,35.68,67400.0,24.7201,24.727,24.6993,24.6993,67400.0
2010-09-22 13:00:00,35.68,35.72,35.63,35.72,150700.0,24.6993,24.727,24.6647,24.727,150700.0
2010-09-22 13:30:00,35.72,35.85,35.72,35.84,138800.0,24.727,24.817,24.727,24.8101,138800.0
2010-09-22 14:00:00,35.83,35.84,35.75,35.83,130200.0,24.8031,24.8101,24.7477,24.8031,130200.0
2010-09-22 14:30:00,35.82,35.88,35.78,35.8,207200.0,24.7962,24.8377,24.7685,24.7824,207200.0
2010-09-22 15:00:00,35.8,35.8,35.6,35.64,158000.0,24.7824,24.7824,24.6439,24.6716,158000.0
2010-09-22 15:30:00,35.63,35.72,35.59,35.63,411500.0,24.6647,24.727,24.637,24.6647,411500.0
2010-09-23 09:30:00,35.42,35.48,35.18,35.19,137900.0,24.5193,24.5608,24.3532,24.3601,137900.0
2010-09-23 10:00:00,35.2,35.32,35.2,35.31,141800.0,24.367,24.4501,24.367,24.4432,141800.0
2010-09-23 10:30:00,35.31,35.36,35.22,35.23,93600.0,24.4432,24.4778,24.3809,24.3878,93600.0
2010-09-23 11:00:00,35.23,35.32,35.22,35.29,62100.0,24.3878,24.4501,24.3809,24.4293,62100.0
2010-09-23 11:30:00,35.29,35.37,35.25,35.26,129000.0,24.4293,24.4847,24.4016,24.4085,129000.0
2010-09-23 12:00:00,35.25,35.32,35.25,35.29,60800.0,24.4016,24.4501,24.4016,24.4293,60800.0
2010-09-23 12:30:00,35.3,35.3,35.25,35.3,42800.0,24.4362,24.4362,24.4016,24.4362,42800.0
2010-09-23 13:00:00,35.3,35.3,35.21,35.23,75000.0,24.4362,24.4362,24.3739,24.3878,75000.0
2010-09-23 13:30:00,35.23,35.24,35.17,35.23,71800.0,24.3878,24.3947,24.3462,24.3878,71800.0
2010-09-23 14:00:00,35.22,35.32,35.22,35.29,172100.0,24.3809,24.4501,24.3809,24.4293,172100.0
2010-09-23 14:30:00,35.28,35.3,35.1,35.11,114100.0,24.4224,24.4362,24.2978,24.3047,114100.0
2010-09-23 15:00:00,35.11,35.13,35.02,35.06,258500.0,24.3047,24.3186,24.2424,24.2701,258500.0
2010-09-23 15:30:00,35.06,35.13,35.01,35.11,487200.0,24.2701,24.3186,24.2355,24.3047,487200.0
2010-09-24 09:30:00,35.55,35.67,35.45,35.56,178000.0,24.6093,24.6924,24.5401,24.6162,178000.0
2010-09-24 10:00:00,35.55,35.79,35.5,35.77,193400.0,24.6093,24.7754,24.5747,24.7616,193400.0
2010-09-24 10:30:00,35.76,35.77,35.66,35.68,96600.0,24.7547,24.7616,24.6854,24.6993,96600.0
2010-09-24 11:00:00,35.68,35.7,35.61,35.62,95100.0,24.6993,24.7131,24.6508,24.6578,95100.0
2010-09-24 11:30:00,35.62,35.68,35.56,35.68,75800.0,24.6578,24.6993,24.6162,24.6993,75800.0
2010-09-24 12:00:00,35.67,35.74,35.64,35.73,45000.0,24.6924,24.7408,24.6716,24.7339,45000.0
2010-09-24 12:30:00,35.73,35.83,35.72,35.74,86100.0,24.7339,24.8031,24.727,24.7408,86100.0
2010-09-24 13:00:00,35.74,35.76,35.71,35.76,54500.0,24.7408,24.7547,24.7201,24.7547,54500.0
2010-09-24 13:30:00,35.75,35.81,35.74,35.75,86400.0,24.7477,24.7893,24.7408,24.7477,86400.0
2010-09-24 14:00:00,35.75,35.76,35.63,35.65,90000.0,24.7477,24.7547,24.6647,24.6785,90000.0
2010-09-24 14:30:00,35.65,35.72,35.64,35.71,92500.0,24.6785,24.727,24.6716,24.7201,92500.0
2010-09-24 15:00:00,35.71,35.71,35.63,35.7,139700.0,24.7201,24.7201,24.6647,24.7131,139700.0
2010-09-24 15:30:00,35.69,35.78,35.69,35.73,310900.0,24.7062,24.7685,24.7062,24.7339,310900.0
2010-09-27 09:30:00,35.84,35.87,35.6,35.66,188900.0,24.8101,24.8308,24.6439,24.6854,188900.0
2010-09-27 10:00:00,35.66,35.77,35.65,35.77,123300.0,24.6854,24.7616,24.6785,24.7616,123300.0
2010-09-27 10:30:00,35.76,35.77,35.69,35.75,104000.0,24.7547,24.7616,24.7062,24.7477,104000.0
2010-09-27 11:00:00,35.74,35.75,35.65,35.67,104800.0,24.7408,24.7477,24.6785,24.6924,104800.0
2010-09-27 11:30:00,35.67,35.68,35.52,35.52,70300.0,24.6924,24.6993,24.5885,24.5885,70300.0
2010-09-27 12:00:00,35.53,35.59,35.52,35.57,101500.0,24.5955,24.637,24.5885,24.6231,101500.0
2010-09-27 12:30:00,35.57,35.58,35.46,35.46,67500.0,24.6231,24.6301,24.547,24.547,67500.0
2010-09-27 13:00:00,35.46,35.52,35.44,35.49,88400.0,24.547,24.5885,24.5332,24.5678,88400.0
2010-09-27 13:30:00,35.48,35.58,35.47,35.57,68900.0,24.5608,24.6301,24.5539,24.6231,68900.0
2010-09-27 14:00:00,35.58,35.58,35.54,35.57,60000.0,24.6301,24.6301,24.6024,24.6231,60000.0
2010-09-27 14:30:00,35.57,35.59,35.52,35.52,110600.0,24.6231,24.637,24.5885,24.5885,110600.0
2010-09-27 15:00:00,35.52,35.59,35.48,35.57,217800.0,24.5885,24.637,24.5608,24.6231,217800.0
2010-09-27 15:30:00,35.57,35.57,35.45,35.49,320900.0,24.6231,24.6231,24.5401,24.5678,320900.0
2010-09-28 09:30:00,35.47,35.58,35.2,35.23,148600.0,24.5539,24.6301,24.367,24.3878,148600.0
2010-09-28 10:00:00,35.23,35.31,35.08,35.24,152600.0,24.3878,24.4432,24.2839,24.3947,152600.0
2010-09-28 10:30:00,35.24,35.41,35.24,35.38,128000.0,24.3947,24.5124,24.3947,24.4916,128000.0
2010-09-28 11:00:00,35.38,35.46,35.38,35.45,84100.0,24.4916,24.547,24.4916,24.5401,84100.0
2010-09-28 11:30:00,35.46,35.48,35.36,35.37,78900.0,24.547,24.5608,24.4778,24.4847,78900.0
2010-09-28 12:00:00,35.37,35.45,35.35,35.45,106300.0,24.4847,24.5401,24.4709,24.5401,106300.0
2010-09-28 12:30:00,35.45,35.48,35.44,35.45,81400.0,24.5401,24.5608,24.5332,24.5401,81400.0
2010-09-28 13:00:00,35.46,35.51,35.43,35.48,95900.0,24.547,24.5816,24.5262,24.5608,95900.0
2010-09-28 13:30:00,35.48,35.57,35.47,35.57,78000.0,24.5608,24.6231,24.5539,24.6231,78000.0
2010-09-28 14:00:00,35.57,35.58,35.45,35.46,68700.0,24.6231,24.6301,24.5401,24.547,68700.0
2010-09-28 14:30:00,35.46,35.5,35.42,35.44,81000.0,24.547,24.5747,24.5193,24.5332,81000.0
2010-09-28 15:00:00,35.44,35.57,35.42,35.52,175300.0,24.5332,24.6231,24.5193,24.5885,175300.0
2010-09-28 15:30:00,35.52,35.68,35.52,35.58,445700.0,24.5885,24.6993,24.5885,24.6301,445700.0
2010-09-29 09:30:00,35.4,35.64,35.4,35.53,86700.0,24.5055,24.6716,24.5055,24.5955,86700.0
2010-09-29 10:00:00,35.53,35.73,35.53,35.58,107600.0,24.5955,24.7339,24.5955,24.6301,107600.0
2010-09-29 10:30:00,35.58,35.64,35.52,35.64,109800.0,24.6301,24.6716,24.5885,24.6716,109800.0
2010-09-29 11:00:00,35.64,35.72,35.63,35.71,80900.0,24.6716,24.727,24.6647,24.7201,80900.0
2010-09-29 11:30:00,35.72,35.85,35.71,35.83,71200.0,24.727,24.817,24.7201,24.8031,71200.0
2010-09-29 12:00:00,35.84,35.86,35.82,35.85,65800.0,24.8101,24.8239,24.7962,24.817,65800.0
2010-09-29 12:30:00,35.86,35.89,35.81,35.88,37300.0,24.8239,24.8447,24.7893,24.8377,37300.0
2010-09-29 13:00:00,35.88,35.88,35.8,35.81,30400.0,24.8377,24.8377,24.7824,24.7893,30400.0
2010-09-29 13:30:00,35.81,35.86,35.76,35.85,80300.0,24.7893,24.8239,24.7547,24.817,80300.0
2010-09-29 14:00:00,35.86,35.88,35.82,35.82,68600.0,24.8239,24.8377,24.7962,24.7962,68600.0
2010-09-29 14:30:00,35.83,35.9,35.82,35.88,58100.0,24.8031,24.8516,24.7962,24.8377,58100.0
2010-09-29 15:00:00,35.89,35.89,35.67,35.73,148700.0,24.8447,24.8447,24.6924,24.7339,148700.0
2010-09-29 15:30:00,35.73,35.86,35.67,35.83,501700.0,24.7339,24.8239,24.6924,24.8031,501700.0
2010-09-30 09:30:00,36.0,36.24,35.87,36.15,366900.0,24.9208,25.0869,24.8308,25.0246,366900.0
2010-09-30 10:00:00,36.16,36.16,36.05,36.08,174100.0,25.0316,25.0316,24.9554,24.9762,174100.0
2010-09-30 10:30:00,36.08,36.16,35.93,35.95,143900.0,24.9762,25.0316,24.8724,24.8862,143900.0
2010-09-30 11:00:00,35.94,35.94,35.66,35.69,178500.0,24.8793,24.8793,24.6854,24.7062,178500.0
2010-09-30 11:30:00,35.69,35.78,35.66,35.71,162100.0,24.7062,24.7685,24.6854,24.7201,162100.0
2010-09-30 12:00:00,35.71,35.72,35.59,35.67,67700.0,24.7201,24.727,24.637,24.6924,67700.0
2010-09-30 12:30:00,35.67,35.82,35.66,35.78,57800.0,24.6924,24.7962,24.6854,24.7685,57800.0
2010-09-30 13:00:00,35.78,35.84,35.77,35.84,54600.0,24.7685,24.8101,24.7616,24.8101,54600.0
2010-09-30 13:30:00,35.83,35.85,35.76,35.8,49800.0,24.8031,24.817,24.7547,24.7824,49800.0
2010-09-30 14:00:00,35.81,35.85,35.73,35.8,102900.0,24.7893,24.817,24.7339,24.7824,102900.0
2010-09-30 14:30:00,35.8,35.9,35.8,35.85,78700.0,24.7824,24.8516,24.7824,24.817,78700.0
2010-09-30 15:00:00,35.85,35.88,35.76,35.85,138200.0,24.817,24.8377,24.7547,24.817,138200.0
2010-09-30 15:30:00,35.86,35.87,35.72,35.75,290300.0,24.8239,24.8308,24.727,24.7477,290300.0
2010-10-01 09:30:00,35.9,36.0,35.88,35.98,195000.0,24.8516,24.9208,24.8377,24.907,195000.0
2010-10-01 10:00:00,35.97,36.0,35.8,35.83,277900.0,24.9,24.9208,24.7824,24.8031,277900.0
2010-10-01 10:30:00,35.83,36.04,35.79,35.99,261000.0,24.8031,24.9485,24.7754,24.9139,261000.0
2010-10-01 11:00:00,35.98,35.99,35.88,35.99,125000.0,24.907,24.9139,24.8377,24.9139,125000.0
2010-10-01 11:30:00,35.98,36.0,35.94,35.98,103300.0,24.907,24.9208,24.8793,24.907,103300.0
2010-10-01 12:00:00,35.98,36.0,35.96,35.99,68500.0,24.907,24.9208,24.8931,24.9139,68500.0
2010-10-01 12:30:00,35.99,35.99,35.93,35.95,61100.0,24.9139,24.9139,24.8724,24.8862,61100.0
2010-10-01 13:00:00,35.94,36.0,35.94,35.97,78200.0,24.8793,24.9208,24.8793,24.9,78200.0
2010-10-01 13:30:00,35.97,35.97,35.86,35.89,67800.0,24.9,24.9,24.8239,24.8447,67800.0
2010-10-01 14:00:00,35.9,35.99,35.89,35.98,66000.0,24.8516,24.9139,24.8447,24.907,66000.0
2010-10-01 14:30:00,35.97,36.0,35.96,35.97,78100.0,24.9,24.9208,24.8931,24.9,78100.0
2010-10-01 15:00:00,35.97,36.03,35.94,35.94,291900.0,24.9,24.9416,24.8793,24.8793,291900.0
2010-10-01 15:30:00,35.94,36.0,35.93,35.94,263900.0,24.8793,24.9208,24.8724,24.8793,263900.0
2010-10-04 09:30:00,35.92,36.02,35.84,35.89,90600.0,24.8654,24.9347,24.8101,24.8447,90600.0
2010-10-04 10:00:00,35.89,35.95,35.76,35.77,113000.0,24.8447,24.8862,24.7547,24.7616,113000.0
2010-10-04 10:30:00,35.77,35.79,35.61,35.7,103900.0,24.7616,24.7754,24.6508,24.7131,103900.0
2010-10-04 11:00:00,35.7,35.7,35.5,35.53,101500.0,24.7131,24.7131,24.5747,24.5955,101500.0
2010-10-04 11:30:00,35.53,35.68,35.51,35.59,97300.0,24.5955,24.6993,24.5816,24.637,97300.0
2010-10-04 12:00:00,35.59,35.59,35.48,35.51,58400.0,24.637,24.637,24.5608,24.5816,58400.0
2010-10-04 12:30:00,35.52,35.52,35.46,35.52,88300.0,24.5885,24.5885,24.547,24.5885,88300.0
2010-10-04 13:00:00,35.52,35.56,35.5,35.5,37900.0,24.5885,24.6162,24.5747,24.5747,37900.0
2010-10-04 13:30:00,35.5,35.55,35.46,35.55,65900.0,24.5747,24.6093,24.547,24.6093,65900.0
2010-10-04 14:00:00,35.55,35.55,35.48,35.54,64700.0,24.6093,24.6093,24.5608,24.6024,64700.0
2010-10-04 14:30:00,35.53,35.62,35.52,35.6,167000.0,24.5955,24.6578,24.5885,24.6439,167000.0
2010-10-04 15:00:00,35.59,35.75,35.59,35.7,174700.0,24.637,24.7477,24.637,24.7131,174700.0
2010-10-04 15:30:00,35.71,35.74,35.66,35.73,249100.0,24.7201,24.7408,24.6854,24.7339,249100.0
2010-10-05 09:30:00,36.01,36.04,35.81,35.95,309400.0,24.9277,24.9485,24.7893,24.8862,309400.0
2010-10-05 10:00:00,35.94,36.03,35.81,36.03,249500.0,24.8793,24.9416,24.7893,24.9416,249500.0
2010-10-05 10:30:00,36.03,36.22,36.02,36.18,120900.0,24.9416,25.0731,24.9347,25.0454,120900.0
2010-10-05 11:00:00,36.18,36.2,36.13,36.19,108000.0,25.0454,25.0593,25.0108,25.0523,108000.0
2010-10-05 11:30:00,36.18,36.36,36.18,36.33,146400.0,25.0454,25.17,25.0454,25.1493,146400.0
2010-10-05 12:00:00,36.33,36.33,36.27,36.3,69700.0,25.1493,25.1493,25.1077,25.1285,69700.0
2010-10-05 12:30:00,36.3,36.31,36.26,36.3,104000.0,25.1285,25.1354,25.1008,25.1285,104000.0
2010-10-05 13:00:00,36.29,36.42,36.28,36.41,103800.0,25.1216,25.2116,25.1146,25.2046,103800.0
2010-10-05 13:30:00,36.41,36.51,36.4,36.49,117400.0,25.2046,25.2739,25.1977,25.26,117400.0
2010-10-05 14:00:00,36.49,36.5,36.43,36.43,95200.0,25.26,25.2669,25.2185,25.2185,95200.0
2010-10-05 14:30:00,36.44,36.5,36.39,36.49,146200.0,25.2254,25.2669,25.1908,25.26,146200.0
2010-10-05 15:00:00,36.49,36.51,36.43,36.49,197300.0,25.26,25.2739,25.2185,25.26,197300.0
2010-10-05 15:30:00,36.49,36.5,36.38,36.4,388000.0,25.26,25.2669,25.1839,25.1977,388000.0
2010-10-06 09:30:00,36.33,36.56,36.3,36.34,186100.0,25.1493,25.3085,25.1285,25.1562,186100.0
2010-10-06 10:00:00,36.34,36.41,36.33,36.4,89600.0,25.1562,25.2046,25.1493,25.1977,89600.0
2010-10-06 10:30:00,36.4,36.46,36.33,36.4,82100.0,25.1977,25.2392,25.1493,25.1977,82100.0
2010-10-06 11:00:00,36.42,36.46,36.37,36.45,59400.0,25.2116,25.2392,25.1769,25.2323,59400.0
2010-10-06 11:30:00,36.45,36.56,36.44,36.49,94300.0,25.2323,25.3085,25.2254,25.26,94300.0
2010-10-06 12:00:00,36.49,36.57,36.48,36.56,96600.0,25.26,25.3154,25.2531,25.3085,96600.0
2010-10-06 12:30:00,36.57,36.6,36.53,36.6,103700.0,25.3154,25.3362,25.2877,25.3362,103700.0
2010-10-06 13:00:00,36.59,36.64,36.57,36.64,146000.0,25.3292,25.3638,25.3154,25.3638,146000.0
2010-10-06 13:30:00,36.64,36.65,36.61,36.65,96600.0,25.3638,25.3708,25.3431,25.3708,96600.0
2010-10-06 14:00:00,36.65,36.65,36.55,36.6,106700.0,25.3708,25.3708,25.3015,25.3362,106700.0
2010-10-06 14:30:00,36.59,36.62,36.49,36.49,109400.0,25.3292,25.35,25.26,25.26,109400.0
2010-10-06 15:00:00,36.5,36.51,36.42,36.5,117100.0,25.2669,25.2739,25.2116,25.2669,117100.0
2010-10-06 15:30:00,36.49,36.53,36.46,36.52,308500.0,25.26,25.2877,25.2392,25.2808,308500.0
2010-10-07 09:30:00,36.7,36.7,36.41,36.45,300700.0,25.4054,25.4054,25.2046,25.2323,300700.0
2010-10-07 10:00:00,36.45,36.54,36.37,36.51,156300.0,25.2323,25.2946,25.1769,25.2739,156300.0
2010-10-07 10:30:00,36.51,36.51,36.35,36.36,152500.0,25.2739,25.2739,25.1631,25.17,152500.0
2010-10-07 11:00:00,36.37,36.39,36.27,36.3,132200.0,25.1769,25.1908,25.1077,25.1285,132200.0
2010-10-07 11:30:00,36.31,36.35,36.2,36.2,155600.0,25.1354,25.1631,25.0593,25.0593,155600.0
2010-10-07 12:00:00,36.21,36.25,36.2,36.21,98700.0,25.0662,25.0939,25.0593,25.0662,98700.0
2010-10-07 12:30:00,36.2,36.2,36.12,36.13,87600.0,25.0593,25.0593,25.0039,25.0108,87600.0
2010-10-07 13:00:00,36.13,36.17,36.09,36.16,86600.0,25.0108,25.0385,24.9831,25.0316,86600.0
2010-10-07 13:30:00,36.17,36.17,36.06,36.1,147000.0,25.0385,25.0385,24.9623,24.99,147000.0
2010-10-07 14:00:00,36.1,36.16,36.07,36.15,225100.0,24.99,25.0316,24.9693,25.0246,225100.0
2010-10-07 14:30:00,36.15,36.16,36.11,36.14,136000.0,25.0246,25.0316,24.997,25.0177,136000.0
2010-10-07 15:00:00,36.14,36.16,36.09,36.12,210100.0,25.0177,25.0316,24.9831,25.0039,210100.0
2010-10-07 15:30:00,36.11,36.22,36.07,36.16,523300.0,24.997,25.0731,24.9693,25.0316,523300.0
2010-10-08 09:30:00,36.15,36.3,36.12,36.17,388000.0,25.0246,25.1285,25.0039,25.0385,388000.0
2010-10-08 10:00:00,36.18,36.25,36.0,36.0,192600.0,25.0454,25.0939,24.9208,24.9208,192600.0
2010-10-08 10:30:00,36.01,36.12,36.0,36.12,126800.0,24.9277,25.0039,24.9208,25.0039,126800.0
2010-10-08 11:00:00,36.12,36.2,36.11,36.19,207700.0,25.0039,25.0593,24.997,25.0523,207700.0
2010-10-08 11:30:00,36.19,36.31,36.19,36.27,309800.0,25.0523,25.1354,25.0523,25.1077,309800.0
2010-10-08 12:00:00,36.27,36.28,36.19,36.22,85400.0,25.1077,25.1146,25.0523,25.0731,85400.0
2010-10-08 12:30:00,36.22,36.29,36.22,36.27,152600.0,25.0731,25.1216,25.0731,25.1077,152600.0
2010-10-08 13:00:00,36.28,36.31,36.26,36.3,86400.0,25.1146,25.1354,25.1008,25.1285,86400.0
2010-10-08 13:30:00,36.31,36.33,36.26,36.28,81300.0,25.1354,25.1493,25.1008,25.1146,81300.0
2010-10-08 14:00:00,36.28,36.36,36.23,36.34,106600.0,25.1146,25.17,25.08,25.1562,106600.0
2010-10-08 14:30:00,36.34,36.38,36.34,36.35,74300.0,25.1562,25.1839,25.1562,25.1631,74300.0
2010-10-08 15:00:00,36.35,36.37,36.32,36.33,105600.0,25.1631,25.1769,25.1423,25.1493,105600.0
2010-10-08 15:30:00,36.34,36.46,36.32,36.33,312500.0,25.1562,25.2392,25.1423,25.1493,312500.0
2010-10-11 09:30:00,36.29,36.32,36.17,36.25,172200.0,25.1216,25.1423,25.0385,25.0939,172200.0
2010-10-11 10:00:00,36.24,36.43,36.24,36.43,54100.0,25.0869,25.2185,25.0869,25.2185,54100.0
2010-10-11 10:30:00,36.44,36.45,36.28,36.38,78000.0,25.2254,25.2323,25.1146,25.1839,78000.0
2010-10-11 11:00:00,36.38,36.48,36.37,36.47,53600.0,25.1839,25.2531,25.1769,25.2462,53600.0
2010-10-11 11:30:00,36.47,36.48,36.41,36.41,140600.0,25.2462,25.2531,25.2046,25.2046,140600.0
2010-10-11 12:00:00,36.42,36.44,36.4,36.43,49200.0,25.2116,25.2254,25.1977,25.2185,49200.0
2010-10-11 12:30:00,36.43,36.47,36.43,36.45,32900.0,25.2185,25.2462,25.2185,25.2323,32900.0
2010-10-11 13:00:00,36.45,36.47,36.44,36.44,73200.0,25.2323,25.2462,25.2254,25.2254,73200.0
2010-10-11 13:30:00,36.44,36.46,36.44,36.45,94200.0,25.2254,25.2392,25.2254,25.2323,94200.0
2010-10-11 14:00:00,36.46,36.48,36.45,36.45,54500.0,25.2392,25.2531,25.2323,25.2323,54500.0
2010-10-11 14:30:00,36.46,36.49,36.45,36.47,76000.0,25.2392,25.26,25.2323,25.2462,76000.0
2010-10-11 15:00:00,36.48,36.48,36.43,36.43,104900.0,25.2531,25.2531,25.2185,25.2185,104900.0
2010-10-11 15:30:00,36.44,36.44,36.3,36.43,474100.0,25.2254,25.2254,25.1285,25.2185,474100.0
2010-10-12 09:30:00,36.42,36.43,36.03,36.16,337700.0,25.2116,25.2185,24.9416,25.0316,337700.0
2010-10-12 10:00:00,36.15,36.2,36.02,36.15,230500.0,25.0246,25.0593,24.9347,25.0246,230500.0
2010-10-12 10:30:00,36.16,36.31,36.16,36.19,175600.0,25.0316,25.1354,25.0316,25.0523,175600.0
2010-10-12 11:00:00,36.19,36.32,36.18,36.3,75700.0,25.0523,25.1423,25.0454,25.1285,75700.0
2010-10-12 11:30:00,36.3,36.35,36.28,36.28,99800.0,25.1285,25.1631,25.1146,25.1146,99800.0
2010-10-12 12:00:00,36.29,36.31,36.23,36.26,72800.0,25.1216,25.1354,25.08,25.1008,72800.0
2010-10-12 12:30:00,36.27,36.29,36.25,36.28,46100.0,25.1077,25.1216,25.0939,25.1146,46100.0
2010-10-12 13:00:00,36.28,36.33,36.27,36.29,58200.0,25.1146,25.1493,25.1077,25.1216,58200.0
2010-10-12 13:30:00,36.3,36.31,36.27,36.28,76600.0,25.1285,25.1354,25.1077,25.1146,76600.0
2010-10-12 14:00:00,36.29,36.47,36.24,36.41,109400.0,25.1216,25.2462,25.0869,25.2046,109400.0
2010-10-12 14:30:00,36.42,36.5,36.35,36.5,127200.0,25.2116,25.2669,25.1631,25.2669,127200.0
2010-10-12 15:00:00,36.49,36.62,36.45,36.61,134100.0,25.26,25.35,25.2323,25.3431,134100.0
2010-10-12 15:30:00,36.61,36.61,36.51,36.51,309500.0,25.3431,25.3431,25.2739,25.2739,309500.0
2010-10-13 09:30:00,36.64,36.9,36.57,36.84,149600.0,25.3638,25.5438,25.3154,25.5023,149600.0
2010-10-13 10:00:00,36.85,36.88,36.81,36.85,105900.0,25.5092,25.53,25.4815,25.5092,105900.0
2010-10-13 10:30:00,36.86,36.89,36.84,36.89,148100.0,25.5161,25.5369,25.5023,25.5369,148100.0
2010-10-13 11:00:00,36.89,37.0,36.88,36.98,158800.0,25.5369,25.6131,25.53,25.5992,158800.0
2010-10-13 11:30:00,36.98,37.03,36.93,36.97,365400.0,25.5992,25.6338,25.5646,25.5923,365400.0
2010-10-13 12:00:00,36.97,37.1,36.97,37.08,104700.0,25.5923,25.6823,25.5923,25.6684,104700.0
2010-10-13 12:30:00,37.09,37.12,37.06,37.08,116400.0,25.6754,25.6961,25.6546,25.6684,116400.0
2010-10-13 13:00:00,37.08,37.15,37.07,37.13,93700.0,25.6684,25.7169,25.6615,25.703,93700.0
2010-10-13 13:30:00,37.14,37.21,37.13,37.17,73100.0,25.71,25.7584,25.703,25.7307,73100.0
2010-10-13 14:00:00,37.17,37.24,37.17,37.23,101600.0,25.7307,25.7792,25.7307,25.7723,101600.0
2010-10-13 14:30:00,37.23,37.24,37.11,37.13,258500.0,25.7723,25.7792,25.6892,25.703,258500.0
2010-10-13 15:00:00,37.14,37.17,37.05,37.05,256800.0,25.71,25.7307,25.6477,25.6477,256800.0
2010-10-13 15:30:00,37.06,37.17,36.98,36.99,491100.0,25.6546,25.7307,25.5992,25.6061,491100.0
2010-10-14 09:30:00,37.02,37.11,36.85,36.89,166800.0,25.6269,25.6892,25.5092,25.5369,166800.0
2010-10-14 10:00:00,36.89,37.01,36.88,36.95,120500.0,25.5369,25.62,25.53,25.5784,120500.0
2010-10-14 10:30:00,36.94,37.03,36.9,36.98,79200.0,25.5715,25.6338,25.5438,25.5992,79200.0
2010-10-14 11:00:00,36.99,37.04,36.98,37.02,160900.0,25.6061,25.6407,25.5992,25.6269,160900.0
2010-10-14 11:30:00,37.03,37.05,36.93,36.99,148800.0,25.6338,25.6477,25.5646,25.6061,148800.0
2010-10-14 12:00:00,37.0,37.0,36.9,36.91,88800.0,25.6131,25.6131,25.5438,25.5508,88800.0
2010-10-14 12:30:00,36.92,36.93,36.84,36.86,54300.0,25.5577,25.5646,25.5023,25.5161,54300.0
2010-10-14 13:00:00,36.86,36.91,36.8,36.85,119000.0,25.5161,25.5508,25.4746,25.5092,119000.0
2010-10-14 13:30:00,36.86,36.9,36.85,36.9,107400.0,25.5161,25.5438,25.5092,25.5438,107400.0
2010-10-14 14:00:00,36.9,36.9,36.79,36.8,134400.0,25.5438,25.5438,25.4677,25.4746,134400.0
2010-10-14 14:30:00,36.79,36.8,36.76,36.77,120700.0,25.4677,25.4746,25.4469,25.4538,120700.0
2010-10-14 15:00:00,36.76,36.9,36.75,36.88,150600.0,25.4469,25.5438,25.44,25.53,150600.0
2010-10-14 15:30:00,36.87,36.95,36.82,36.91,433800.0,25.5231,25.5784,25.4885,25.5508,433800.0
2010-10-15 09:30:00,37.2,37.25,36.94,36.98,388300.0,25.7515,25.7861,25.5715,25.5992,388300.0
2010-10-15 10:00:00,36.99,37.08,36.65,36.72,193300.0,25.6061,25.6684,25.3708,25.4192,193300.0
2010-10-15 10:30:00,36.71,36.79,36.66,36.69,127300.0,25.4123,25.4677,25.3777,25.3985,127300.0
2010-10-15 11:00:00,36.69,36.75,36.62,36.67,203200.0,25.3985,25.44,25.35,25.3846,203200.0
2010-10-15 11:30:00,36.68,36.72,36.51,36.52,146300.0,25.3915,25.4192,25.2739,25.2808,146300.0
2010-10-15 12:00:00,36.53,36.65,36.5,36.61,161200.0,25.2877,25.3708,25.2669,25.3431,161200.0
2010-10-15 12:30:00,36.62,36.68,36.56,36.56,102000.0,25.35,25.3915,25.3085,25.3085,102000.0
2010-10-15 13:00:00,36.57,36.61,36.55,36.58,92800.0,25.3154,25.3431,25.3015,25.3223,92800.0
2010-10-15 13:30:00,36.59,36.6,36.51,36.51,123800.0,25.3292,25.3362,25.2739,25.2739,123800.0
2010-10-15 14:00:00,36.52,36.63,36.49,36.59,187200.0,25.2808,25.3569,25.26,25.3292,187200.0
2010-10-15 14:30:00,36.6,36.62,36.5,36.5,124400.0,25.3362,25.35,25.2669,25.2669,124400.0
2010-10-15 15:00:00,36.5,36.61,36.49,36.58,215500.0,25.2669,25.3431,25.26,25.3223,215500.0
2010-10-15 15:30:00,36.58,36.69,36.56,36.61,379500.0,25.3223,25.3985,25.3085,25.3431,379500.0
2010-10-18 09:30:00,36.65,36.75,36.53,36.55,205500.0,25.3708,25.44,25.2877,25.3015,205500.0
2010-10-18 10:00:00,36.54,36.68,36.49,36.54,135900.0,25.2946,25.3915,25.26,25.2946,135900.0
2010-10-18 10:30:00,36.54,36.56,36.5,36.5,139800.0,25.2946,25.3085,25.2669,25.2669,139800.0
2010-10-18 11:00:00,36.51,36.53,36.45,36.53,130300.0,25.2739,25.2877,25.2323,25.2877,130300.0
2010-10-18 11:30:00,36.53,36.53,36.38,36.4,147600.0,25.2877,25.2877,25.1839,25.1977,147600.0
2010-10-18 12:00:00,36.4,36.43,36.31,36.33,209100.0,25.1977,25.2185,25.1354,25.1493,209100.0
2010-10-18 12:30:00,36.34,36.37,36.34,36.36,81900.0,25.1562,25.1769,25.1562,25.17,81900.0
2010-10-18 13:00:00,36.36,36.4,36.35,36.35,83400.0,25.17,25.1977,25.1631,25.1631,83400.0
2010-10-18 13:30:00,36.35,36.36,36.32,36.33,119500.0,25.1631,25.17,25.1423,25.1493,119500.0
2010-10-18 14:00:00,36.33,36.42,36.32,36.42,138800.0,25.1493,25.2116,25.1423,25.2116,138800.0
2010-10-18 14:30:00,36.42,36.44,36.42,36.43,72600.0,25.2116,25.2254,25.2116,25.2185,72600.0
2010-10-18 15:00:00,36.44,36.5,36.43,36.45,163100.0,25.2254,25.2669,25.2185,25.2323,163100.0
2010-10-18 15:30:00,36.45,36.47,36.44,36.45,384500.0,25.2323,25.2462,25.2254,25.2323,384500.0
2010-10-19 09:30:00,36.14,36.44,36.06,36.24,162800.0,25.0177,25.2254,24.9623,25.0869,162800.0
2010-10-19 10:00:00,36.24,36.38,36.22,36.32,143200.0,25.0869,25.1839,25.0731,25.1423,143200.0
2010-10-19 10:30:00,36.31,36.36,36.19,36.23,136400.0,25.1354,25.17,25.0523,25.08,136400.0
2010-10-19 11:00:00,36.24,36.32,36.22,36.28,136300.0,25.0869,25.1423,25.0731,25.1146,136300.0
2010-10-19 11:30:00,36.29,36.43,36.29,36.39,64500.0,25.1216,25.2185,25.1216,25.1908,64500.0
2010-10-19 12:00:00,36.39,36.43,36.38,36.39,49000.0,25.1908,25.2185,25.1839,25.1908,49000.0
2010-10-19 12:30:00,36.38,36.38,36.27,36.35,67900.0,25.1839,25.1839,25.1077,25.1631,67900.0
2010-10-19 13:00:00,36.34,36.34,36.19,36.19,71300.0,25.1562,25.1562,25.0523,25.0523,71300.0
2010-10-19 13:30:00,36.2,36.21,36.06,36.09,122400.0,25.0593,25.0662,24.9623,24.9831,122400.0
2010-10-19 14:00:00,36.1,36.11,35.97,36.04,279800.0,24.99,24.997,24.9,24.9485,279800.0
2010-10-19 14:30:00,36.04,36.11,36.03,36.06,177400.0,24.9485,24.997,24.9416,24.9623,177400.0
2010-10-19 15:00:00,36.05,36.12,36.01,36.04,257300.0,24.9554,25.0039,24.9277,24.9485,257300.0
2010-10-19 15:30:00,36.04,36.16,36.0,36.15,437400.0,24.9485,25.0316,24.9208,25.0246,437400.0
2010-10-20 09:30:00,36.15,36.62,36.13,36.44,119600.0,25.0246,25.35,25.0108,25.2254,119600.0
2010-10-20 10:00:00,36.44,36.44,36.31,36.4,135300.0,25.2254,25.2254,25.1354,25.1977,135300.0
2010-10-20 10:30:00,36.39,36.53,36.38,36.49,183500.0,25.1908,25.2877,25.1839,25.26,183500.0
2010-10-20 11:00:00,36.49,36.56,36.48,36.55,113700.0,25.26,25.3085,25.2531,25.3015,113700.0
2010-10-20 11:30:00,36.55,36.61,36.54,36.59,92700.0,25.3015,25.3431,25.2946,25.3292,92700.0
2010-10-20 12:00:00,36.58,36.71,36.58,36.68,113500.0,25.3223,25.4123,25.3223,25.3915,113500.0
2010-10-20 12:30:00,36.68,36.69,36.59,36.61,49300.0,25.3915,25.3985,25.3292,25.3431,49300.0
2010-10-20 13:00:00,36.61,36.73,36.61,36.7,59700.0,25.3431,25.4261,25.3431,25.4054,59700.0
2010-10-20 13:30:00,36.7,36.71,36.61,36.63,42700.0,25.4054,25.4123,25.3431,25.3569,42700.0
2010-10-20 14:00:00,36.63,36.67,36.56,36.65,95600.0,25.3569,25.3846,25.3085,25.3708,95600.0
2010-10-20 14:30:00,36.66,36.72,36.57,36.6,79200.0,25.3777,25.4192,25.3154,25.3362,79200.0
2010-10-20 15:00:00,36.6,36.65,36.54,36.65,117300.0,25.3362,25.3708,25.2946,25.3708,117300.0
2010-10-20 15:30:00,36.64,36.65,36.5,36.51,392300.0,25.3638,25.3708,25.2669,25.2739,392300.0
2010-10-21 09:30:00,36.65,36.77,36.61,36.74,129800.0,25.3708,25.4538,25.3431,25.4331,129800.0
2010-10-21 10:00:00,36.74,36.88,36.61,36.74,134300.0,25.4331,25.53,25.3431,25.4331,134300.0
2010-10-21 10:30:00,36.75,36.83,36.7,36.8,91400.0,25.44,25.4954,25.4054,25.4746,91400.0
2010-10-21 11:00:00,36.8,36.84,36.69,36.74,111900.0,25.4746,25.5023,25.3985,25.4331,111900.0
2010-10-21 11:30:00,36.74,36.78,36.57,36.7,144000.0,25.4331,25.4608,25.3154,25.4054,144000.0
2010-10-21 12:00:00,36.71,36.75,36.64,36.75,93900.0,25.4123,25.44,25.3638,25.44,93900.0
2010-10-21 12:30:00,36.75,36.75,36.55,36.6,177000.0,25.44,25.44,25.3015,25.3362,177000.0
2010-10-21 13:00:00,36.61,36.69,36.58,36.69,115800.0,25.3431,25.3985,25.3223,25.3985,115800.0
2010-10-21 13:30:00,36.69,36.71,36.5,36.53,130800.0,25.3985,25.4123,25.2669,25.2877,130800.0
2010-10-21 14:00:00,36.53,36.58,36.51,36.57,138500.0,25.2877,25.3223,25.2739,25.3154,138500.0
2010-10-21 14:30:00,36.57,36.67,36.56,36.66,96000.0,25.3154,25.3846,25.3085,25.3777,96000.0
2010-10-21 15:00:00,36.67,36.8,36.64,36.79,131400.0,25.3846,25.4746,25.3638,25.4677,131400.0
2010-10-21 15:30:00,36.79,36.79,36.64,36.7,259500.0,25.4677,25.4677,25.3638,25.4054,259500.0
2010-10-22 09:30:00,36.87,36.9,36.63,36.7,101300.0,25.5231,25.5438,25.3569,25.4054,101300.0
2010-10-22 10:00:00,36.71,36.83,36.69,36.83,57800.0,25.4123,25.4954,25.3985,25.4954,57800.0
2010-10-22 10:30:00,36.82,36.85,36.7,36.7,122400.0,25.4885,25.5092,25.4054,25.4054,122400.0
2010-10-22 11:00:00,36.7,36.78,36.69,36.77,89400.0,25.4054,25.4608,25.3985,25.4538,89400.0
2010-10-22 11:30:00,36.77,36.85,36.76,36.76,62500.0,25.4538,25.5092,25.4469,25.4469,62500.0
2010-10-22 12:00:00,36.77,36.79,36.76,36.78,39900.0,25.4538,25.4677,25.4469,25.4608,39900.0
2010-10-22 12:30:00,36.78,36.8,36.78,36.8,21500.0,25.4608,25.4746,25.4608,25.4746,21500.0
2010-10-22 13:00:00,36.8,36.82,36.79,36.82,103800.0,25.4746,25.4885,25.4677,25.4885,103800.0
2010-10-22 13:30:00,36.82,36.86,36.81,36.85,66300.0,25.4885,25.5161,25.4815,25.5092,66300.0
2010-10-22 14:00:00,36.85,36.86,36.84,36.85,42300.0,25.5092,25.5161,25.5023,25.5092,42300.0
2010-10-22 14:30:00,36.85,36.86,36.8,36.81,41500.0,25.5092,25.5161,25.4746,25.4815,41500.0
2010-10-22 15:00:00,36.8,36.83,36.77,36.81,90600.0,25.4746,25.4954,25.4538,25.4815,90600.0
2010-10-22 15:30:00,36.81,36.83,36.77,36.81,266900.0,25.4815,25.4954,25.4538,25.4815,266900.0
2010-10-25 09:30:00,37.0,37.23,36.96,37.19,188000.0,25.6131,25.7723,25.5854,25.7446,188000.0
2010-10-25 10:00:00,37.19,37.25,37.18,37.22,182300.0,25.7446,25.7861,25.7377,25.7653,182300.0
2010-10-25 10:30:00,37.23,37.24,36.91,36.92,207400.0,25.7723,25.7792,25.5508,25.5577,207400.0
2010-10-25 11:00:00,36.92,37.0,36.84,36.99,156900.0,25.5577,25.6131,25.5023,25.6061,156900.0
2010-10-25 11:30:00,36.99,37.02,36.95,36.96,107600.0,25.6061,25.6269,25.5784,25.5854,107600.0
2010-10-25 12:00:00,36.96,36.97,36.85,36.89,130900.0,25.5854,25.5923,25.5092,25.5369,130900.0
2010-10-25 12:30:00,36.9,36.92,36.85,36.88,96000.0,25.5438,25.5577,25.5092,25.53,96000.0
2010-10-25 13:00:00,36.88,36.91,36.82,36.85,166700.0,25.53,25.5508,25.4885,25.5092,166700.0
2010-10-25 13:30:00,36.86,36.93,36.85,36.91,39900.0,25.5161,25.5646,25.5092,25.5508,39900.0
2010-10-25 14:00:00,36.92,36.98,36.92,36.98,55200.0,25.5577,25.5992,25.5577,25.5992,55200.0
2010-10-25 14:30:00,36.97,36.99,36.89,36.97,87100.0,25.5923,25.6061,25.5369,25.5923,87100.0
2010-10-25 15:00:00,36.96,37.0,36.96,37.0,134500.0,25.5854,25.6131,25.5854,25.6131,134500.0
2010-10-25 15:30:00,37.0,37.0,36.87,36.91,409900.0,25.6131,25.6131,25.5231,25.5508,409900.0
2010-10-26 09:30:00,36.56,36.82,36.56,36.65,112500.0,25.3085,25.4885,25.3085,25.3708,112500.0
2010-10-26 10:00:00,36.66,36.85,36.66,36.79,81100.0,25.3777,25.5092,25.3777,25.4677,81100.0
2010-10-26 10:30:00,36.79,36.81,36.67,36.78,100900.0,25.4677,25.4815,25.3846,25.4608,100900.0
2010-10-26 11:00:00,36.78,36.85,36.65,36.77,211600.0,25.4608,25.5092,25.3708,25.4538,211600.0
2010-10-26 11:30:00,36.77,36.87,36.76,36.87,117000.0,25.4538,25.5231,25.4469,25.5231,117000.0
2010-10-26 12:00:00,36.86,36.87,36.8,36.8,101900.0,25.5161,25.5231,25.4746,25.4746,101900.0
2010-10-26 12:30:00,36.8,36.81,36.75,36.77,223900.0,25.4746,25.4815,25.44,25.4538,223900.0
2010-10-26 13:00:00,36.77,36.81,36.71,36.72,78100.0,25.4538,25.4815,25.4123,25.4192,78100.0
2010-10-26 13:30:00,36.71,36.75,36.71,36.73,125900.0,25.4123,25.44,25.4123,25.4261,125900.0
2010-10-26 14:00:00,36.74,36.75,36.7,36.72,173500.0,25.4331,25.44,25.4054,25.4192,173500.0
2010-10-26 14:30:00,36.71,36.74,36.65,36.7,433300.0,25.4123,25.4331,25.3708,25.4054,433300.0
2010-10-26 15:00:00,36.7,36.72,36.65,36.66,288300.0,25.4054,25.4192,25.3708,25.3777,288300.0
2010-10-26 15:30:00,36.65,36.66,36.49,36.5,852300.0,25.3708,25.3777,25.26,25.2669,852300.0
2010-10-27 09:30:00,36.34,36.37,36.18,36.24,205100.0,25.1562,25.1769,25.0454,25.0869,205100.0
2010-10-27 10:00:00,36.25,36.31,36.15,36.17,393000.0,25.0939,25.1354,25.0246,25.0385,393000.0
2010-10-27 10:30:00,36.16,36.2,36.05,36.08,202500.0,25.0316,25.0593,24.9554,24.9762,202500.0
2010-10-27 11:00:00,36.08,36.11,36.0,36.0,205800.0,24.9762,24.997,24.9208,24.9208,205800.0
2010-10-27 11:30:00,36.0,36.1,35.95,36.01,259900.0,24.9208,24.99,24.8862,24.9277,259900.0
2010-10-27 12:00:00,36.01,36.12,36.01,36.08,83100.0,24.9277,25.0039,24.9277,24.9762,83100.0
2010-10-27 12:30:00,36.08,36.12,36.04,36.1,66100.0,24.9762,25.0039,24.9485,24.99,66100.0
2010-10-27 13:00:00,36.09,36.13,35.89,35.96,207100.0,24.9831,25.0108,24.8447,24.8931,207100.0
2010-10-27 13:30:00,35.96,35.96,35.88,35.93,218500.0,24.8931,24.8931,24.8377,24.8724,218500.0
2010-10-27 14:00:00,35.93,36.0,35.77,35.81,444600.0,24.8724,24.9208,24.7616,24.7893,444600.0
2010-10-27 14:30:00,35.81,35.99,35.8,35.88,488500.0,24.7893,24.9139,24.7824,24.8377,488500.0
2010-10-27 15:00:00,35.88,35.98,35.88,35.9,440800.0,24.8377,24.907,24.8377,24.8516,440800.0
2010-10-27 15:30:00,35.9,36.12,35.89,36.07,940200.0,24.8516,25.0039,24.8447,24.9693,940200.0
2010-10-28 09:30:00,36.3,36.42,36.03,36.27,249300.0,25.1285,25.2116,24.9416,25.1077,249300.0
2010-10-28 10:00:00,36.27,36.49,35.92,35.93,294300.0,25.1077,25.26,24.8654,24.8724,294300.0
2010-10-28 10:30:00,35.94,36.03,35.81,35.97,233900.0,24.8793,24.9416,24.7893,24.9,233900.0
2010-10-28 11:00:00,35.97,36.04,35.95,35.96,180700.0,24.9,24.9485,24.8862,24.8931,180700.0
2010-10-28 11:30:00,35.95,36.1,35.85,35.92,174600.0,24.8862,24.99,24.817,24.8654,174600.0
2010-10-28 12:00:00,35.93,35.93,35.82,35.86,162100.0,24.8724,24.8724,24.7962,24.8239,162100.0
2010-10-28 12:30:00,35.86,36.05,35.85,35.91,117200.0,24.8239,24.9554,24.817,24.8585,117200.0
2010-10-28 13:00:00,35.91,36.03,35.91,35.94,161000.0,24.8585,24.9416,24.8585,24.8793,161000.0
2010-10-28 13:30:00,35.94,36.04,35.94,36.0,186900.0,24.8793,24.9485,24.8793,24.9208,186900.0
2010-10-28 14:00:00,35.99,36.02,35.9,35.98,157500.0,24.9139,24.9347,24.8516,24.907,157500.0
2010-10-28 14:30:00,35.99,36.02,35.9,36.01,213400.0,24.9139,24.9347,24.8516,24.9277,213400.0
2010-10-28 15:00:00,36.02,36.11,35.95,36.05,202200.0,24.9347,24.997,24.8862,24.9554,202200.0
2010-10-28 15:30:00,36.05,36.25,36.05,36.11,616400.0,24.9554,25.0939,24.9554,24.997,616400.0
2010-10-29 09:30:00,36.09,36.1,35.5,35.55,406300.0,24.9831,24.99,24.5747,24.6093,406300.0
2010-10-29 10:00:00,35.54,35.66,35.53,35.63,216100.0,24.6024,24.6854,24.5955,24.6647,216100.0
2010-10-29 10:30:00,35.63,35.65,35.57,35.6,201500.0,24.6647,24.6785,24.6231,24.6439,201500.0
2010-10-29 11:00:00,35.6,35.61,35.52,35.54,122700.0,24.6439,24.6508,24.5885,24.6024,122700.0
2010-10-29 11:30:00,35.53,35.55,35.42,35.47,233500.0,24.5955,24.6093,24.5193,24.5539,233500.0
2010-10-29 12:00:00,35.47,35.51,35.41,35.48,355900.0,24.5539,24.5816,24.5124,24.5608,355900.0
2010-10-29 12:30:00,35.49,35.5,35.4,35.4,183100.0,24.5678,24.5747,24.5055,24.5055,183100.0
2010-10-29 13:00:00,35.41,35.42,35.33,35.38,255800.0,24.5124,24.5193,24.457,24.4916,255800.0
2010-10-29 13:30:00,35.38,35.43,35.38,35.4,178300.0,24.4916,24.5262,24.4916,24.5055,178300.0
2010-10-29 14:00:00,35.4,35.43,35.37,35.41,155500.0,24.5055,24.5262,24.4847,24.5124,155500.0
2010-10-29 14:30:00,35.42,35.48,35.38,35.46,261300.0,24.5193,24.5608,24.4916,24.547,261300.0
2010-10-29 15:00:00,35.47,35.57,35.44,35.56,212200.0,24.5539,24.6231,24.5332,24.6162,212200.0
2010-10-29 15:30:00,35.56,35.78,35.55,35.75,773300.0,24.6162,24.7685,24.6093,24.7477,773300.0
2010-11-01 09:30:00,35.85,35.99,35.77,35.97,127600.0,24.817,24.9139,24.7616,24.9,127600.0
2010-11-01 10:00:00,35.98,36.17,35.93,35.96,226900.0,24.907,25.0385,24.8724,24.8931,226900.0
2010-11-01 10:30:00,35.96,35.99,35.88,35.97,169500.0,24.8931,24.9139,24.8377,24.9,169500.0
2010-11-01 11:00:00,35.97,36.01,35.91,35.91,312900.0,24.9,24.9277,24.8585,24.8585,312900.0
2010-11-01 11:30:00,35.91,35.91,35.82,35.89,164100.0,24.8585,24.8585,24.7962,24.8447,164100.0
2010-11-01 12:00:00,35.88,35.89,35.82,35.85,87900.0,24.8377,24.8447,24.7962,24.817,87900.0
2010-11-01 12:30:00,35.85,35.86,35.77,35.78,62500.0,24.817,24.8239,24.7616,24.7685,62500.0
2010-11-01 13:00:00,35.79,35.83,35.73,35.77,197100.0,24.7754,24.8031,24.7339,24.7616,197100.0
2010-11-01 13:30:00,35.77,35.79,35.68,35.68,117800.0,24.7616,24.7754,24.6993,24.6993,117800.0
2010-11-01 14:00:00,35.69,35.7,35.62,35.62,148100.0,24.7062,24.7131,24.6578,24.6578,148100.0
2010-11-01 14:30:00,35.62,35.62,35.45,35.48,206900.0,24.6578,24.6578,24.5401,24.5608,206900.0
2010-11-01 15:00:00,35.48,35.49,35.38,35.42,324500.0,24.5608,24.5678,24.4916,24.5193,324500.0
2010-11-01 15:30:00,35.42,35.56,35.39,35.53,725500.0,24.5193,24.6162,24.4985,24.5955,725500.0
2010-11-02 09:30:00,35.78,36.06,35.78,35.93,185600.0,24.7685,24.9623,24.7685,24.8724,185600.0
2010-11-02 10:00:00,35.93,35.99,35.68,35.74,251600.0,24.8724,24.9139,24.6993,24.7408,251600.0
2010-11-02 10:30:00,35.73,35.75,35.63,35.7,130900.0,24.7339,24.7477,24.6647,24.7131,130900.0
2010-11-02 11:00:00,35.71,35.83,35.69,35.8,77800.0,24.7201,24.8031,24.7062,24.7824,77800.0
2010-11-02 11:30:00,35.8,35.84,35.76,35.76,91400.0,24.7824,24.8101,24.7547,24.7547,91400.0
2010-11-02 12:00:00,35.76,35.85,35.76,35.83,52900.0,24.7547,24.817,24.7547,24.8031,52900.0
2010-11-02 12:30:00,35.82,35.88,35.8,35.83,54400.0,24.7962,24.8377,24.7824,24.8031,54400.0
2010-11-02 13:00:00,35.83,35.84,35.8,35.83,77300.0,24.8031,24.8101,24.7824,24.8031,77300.0
2010-11-02 13:30:00,35.83,35.88,35.82,35.88,57100.0,24.8031,24.8377,24.7962,24.8377,57100.0
2010-11-02 14:00:00,35.88,35.89,35.83,35.84,98300.0,24.8377,24.8447,24.8031,24.8101,98300.0
2010-11-02 14:30:00,35.84,35.87,35.8,35.85,145900.0,24.8101,24.8308,24.7824,24.817,145900.0
2010-11-02 15:00:00,35.86,35.9,35.83,35.89,125100.0,24.8239,24.8516,24.8031,24.8447,125100.0
2010-11-02 15:30:00,35.9,35.93,35.86,35.9,551600.0,24.8516,24.8724,24.8239,24.8516,551600.0
2010-11-03 09:30:00,36.0,36.06,35.89,36.01,221600.0,24.9208,24.9623,24.8447,24.9277,221600.0
2010-11-03 10:00:00,36.01,36.05,35.95,36.03,104500.0,24.9277,24.9554,24.8862,24.9416,104500.0
2010-11-03 10:30:00,36.04,36.06,35.91,36.0,97900.0,24.9485,24.9623,24.8585,24.9208,97900.0
2010-11-03 11:00:00,36.0,36.03,35.92,35.97,92400.0,24.9208,24.9416,24.8654,24.9,92400.0
2010-11-03 11:30:00,35.97,36.02,35.94,35.94,114000.0,24.9,24.9347,24.8793,24.8793,114000.0
2010-11-03 12:00:00,35.94,35.95,35.88,35.88,312700.0,24.8793,24.8862,24.8377,24.8377,312700.0
2010-11-03 12:30:00,35.88,35.92,35.88,35.89,155900.0,24.8377,24.8654,24.8377,24.8447,155900.0
2010-11-03 13:00:00,35.9,35.92,35.8,35.8,211100.0,24.8516,24.8654,24.7824,24.7824,211100.0
2010-11-03 13:30:00,35.79,35.87,35.78,35.84,184200.0,24.7754,24.8308,24.7685,24.8101,184200.0
2010-11-03 14:00:00,35.84,36.06,35.68,35.72,412700.0,24.8101,24.9623,24.6993,24.727,412700.0
2010-11-03 14:30:00,35.72,35.97,35.64,35.94,325900.0,24.727,24.9,24.6716,24.8793,325900.0
2010-11-03 15:00:00,35.94,36.06,35.89,35.93,495900.0,24.8793,24.9623,24.8447,24.8724,495900.0
2010-11-03 15:30:00,35.92,35.96,35.83,35.93,530000.0,24.8654,24.8931,24.8031,24.8724,530000.0
2010-11-04 09:30:00,36.26,36.27,35.97,36.0,500900.0,25.1008,25.1077,24.9,24.9208,500900.0
2010-11-04 10:00:00,36.01,36.01,35.85,35.89,330900.0,24.9277,24.9277,24.817,24.8447,330900.0
2010-11-04 10:30:00,35.9,35.91,35.74,35.82,266600.0,24.8516,24.8585,24.7408,24.7962,266600.0
2010-11-04 11:00:00,35.83,35.92,35.77,35.79,172600.0,24.8031,24.8654,24.7616,24.7754,172600.0
2010-11-04 11:30:00,35.8,35.81,35.76,35.79,197300.0,24.7824,24.7893,24.7547,24.7754,197300.0
2010-11-04 12:00:00,35.79,35.84,35.78,35.79,134800.0,24.7754,24.8101,24.7685,24.7754,134800.0
2010-11-04 12:30:00,35.79,35.8,35.75,35.78,139800.0,24.7754,24.7824,24.7477,24.7685,139800.0
2010-11-04 13:00:00,35.78,35.82,35.78,35.82,154700.0,24.7685,24.7962,24.7685,24.7962,154700.0
2010-11-04 13:30:00,35.82,35.85,35.78,35.79,156700.0,24.7962,24.817,24.7685,24.7754,156700.0
2010-11-04 14:00:00,35.79,35.85,35.79,35.84,244200.0,24.7754,24.817,24.7754,24.8101,244200.0
2010-11-04 14:30:00,35.85,35.92,35.84,35.87,167000.0,24.817,24.8654,24.8101,24.8308,167000.0
2010-11-04 15:00:00,35.87,35.88,35.82,35.88,280200.0,24.8308,24.8377,24.7962,24.8377,280200.0
2010-11-04 15:30:00,35.87,35.91,35.85,35.9,819600.0,24.8308,24.8585,24.817,24.8516,819600.0
2010-11-05 09:30:00,35.82,35.9,35.41,35.56,434300.0,24.7962,24.8516,24.5124,24.6162,434300.0
2010-11-05 10:00:00,35.56,35.62,35.53,35.62,249400.0,24.6162,24.6578,24.5955,24.6578,249400.0
2010-11-05 10:30:00,35.62,35.65,35.6,35.62,210000.0,24.6578,24.6785,24.6439,24.6578,210000.0
2010-11-05 11:00:00,35.63,35.65,35.55,35.56,186800.0,24.6647,24.6785,24.6093,24.6162,186800.0
2010-11-05 11:30:00,35.57,35.57,35.38,35.4,209300.0,24.6231,24.6231,24.4916,24.5055,209300.0
2010-11-05 12:00:00,35.4,35.44,35.32,35.33,273000.0,24.5055,24.5332,24.4501,24.457,273000.0
2010-11-05 12:30:00,35.33,35.37,35.28,35.35,201600.0,24.457,24.4847,24.4224,24.4709,201600.0
2010-11-05 13:00:00,35.35,35.43,35.33,35.4,186800.0,24.4709,24.5262,24.457,24.5055,186800.0
2010-11-05 13:30:00,35.4,35.4,35.36,35.39,206200.0,24.5055,24.5055,24.4778,24.4985,206200.0
2010-11-05 14:00:00,35.39,35.39,35.18,35.24,256900.0,24.4985,24.4985,24.3532,24.3947,256900.0
2010-11-05 14:30:00,35.24,35.37,35.24,35.35,191700.0,24.3947,24.4847,24.3947,24.4709,191700.0
2010-11-05 15:00:00,35.36,35.39,35.3,35.37,176700.0,24.4778,24.4985,24.4362,24.4847,176700.0
2010-11-05 15:30:00,35.37,35.51,35.34,35.49,572500.0,24.4847,24.5816,24.4639,24.5678,572500.0
2010-11-08 09:30:00,35.31,35.41,35.22,35.26,210500.0,24.4432,24.5124,24.3809,24.4085,210500.0
2010-11-08 10:00:00,35.26,35.32,35.22,35.27,162400.0,24.4085,24.4501,24.3809,24.4155,162400.0
2010-11-08 10:30:00,35.27,35.3,35.24,35.26,159000.0,24.4155,24.4362,24.3947,24.4085,159000.0
2010-11-08 11:00:00,35.26,35.27,35.2,35.21,128000.0,24.4085,24.4155,24.367,24.3739,128000.0
2010-11-08 11:30:00,35.21,35.22,35.14,35.21,150600.0,24.3739,24.3809,24.3255,24.3739,150600.0
2010-11-08 12:00:00,35.21,35.25,35.19,35.2,248900.0,24.3739,24.4016,24.3601,24.367,248900.0
2010-11-08 12:30:00,35.19,35.21,35.18,35.21,82000.0,24.3601,24.3739,24.3532,24.3739,82000.0
2010-11-08 13:00:00,35.21,35.21,35.17,35.2,114100.0,24.3739,24.3739,24.3462,24.367,114100.0
2010-11-08 13:30:00,35.2,35.23,35.16,35.17,136100.0,24.367,24.3878,24.3393,24.3462,136100.0
2010-11-08 14:00:00,35.16,35.18,35.13,35.15,186700.0,24.3393,24.3532,24.3186,24.3324,186700.0
2010-11-08 14:30:00,35.15,35.21,35.13,35.21,131500.0,24.3324,24.3739,24.3186,24.3739,131500.0
2010-11-08 15:00:00,35.2,35.21,35.13,35.14,193400.0,24.367,24.3739,24.3186,24.3255,193400.0
2010-11-08 15:30:00,35.15,35.21,35.13,35.19,519900.0,24.3324,24.3739,24.3186,24.3601,519900.0
2010-11-09 09:30:00,35.39,35.4,35.18,35.34,310200.0,24.4985,24.5055,24.3532,24.4639,310200.0
2010-11-09 10:00:00,35.34,35.45,35.32,35.4,300100.0,24.4639,24.5401,24.4501,24.5055,300100.0
2010-11-09 10:30:00,35.41,35.48,35.38,35.39,161000.0,24.5124,24.5608,24.4916,24.4985,161000.0
2010-11-09 11:00:00,35.39,35.41,35.33,35.38,137200.0,24.4985,24.5124,24.457,24.4916,137200.0
2010-11-09 11:30:00,35.39,35.39,35.27,35.28,114100.0,24.4985,24.4985,24.4155,24.4224,114100.0
2010-11-09 12:00:00,35.27,35.29,35.24,35.25,69100.0,24.4155,24.4293,24.3947,24.4016,69100.0
2010-11-09 12:30:00,35.25,35.27,35.21,35.24,88700.0,24.4016,24.4155,24.3739,24.3947,88700.0
2010-11-09 13:00:00,35.23,35.28,35.23,35.28,110000.0,24.3878,24.4224,24.3878,24.4224,110000.0
2010-11-09 13:30:00,35.27,35.3,35.19,35.22,136600.0,24.4155,24.4362,24.3601,24.3809,136600.0
2010-11-09 14:00:00,35.22,35.3,35.22,35.25,180200.0,24.3809,24.4362,24.3809,24.4016,180200.0
2010-11-09 14:30:00,35.26,35.3,35.26,35.29,93900.0,24.4085,24.4362,24.4085,24.4293,93900.0
2010-11-09 15:00:00,35.29,35.3,35.19,35.23,216200.0,24.4293,24.4362,24.3601,24.3878,216200.0
2010-11-09 15:30:00,35.22,35.23,35.07,35.16,437000.0,24.3809,24.3878,24.277,24.3393,437000.0
2010-11-10 09:30:00,35.19,35.28,35.18,35.26,296100.0,24.3601,24.4224,24.3532,24.4085,296100.0
2010-11-10 10:00:00,35.26,35.26,35.08,35.11,264100.0,24.4085,24.4085,24.2839,24.3047,264100.0
2010-11-10 10:30:00,35.1,35.16,35.09,35.14,201300.0,24.2978,24.3393,24.2909,24.3255,201300.0
2010-11-10 11:00:00,35.14,35.16,35.1,35.1,131700.0,24.3255,24.3393,24.2978,24.2978,131700.0
2010-11-10 11:30:00,35.11,35.2,35.1,35.19,272700.0,24.3047,24.367,24.2978,24.3601,272700.0
2010-11-10 12:00:00,35.19,35.23,35.18,35.2,68500.0,24.3601,24.3878,24.3532,24.367,68500.0
2010-11-10 12:30:00,35.19,35.2,35.14,35.19,93200.0,24.3601,24.367,24.3255,24.3601,93200.0
2010-11-10 13:00:00,35.19,35.26,35.14,35.22,142200.0,24.3601,24.4085,24.3255,24.3809,142200.0
2010-11-10 13:30:00,35.22,35.27,35.21,35.24,139000.0,24.3809,24.4155,24.3739,24.3947,139000.0
2010-11-10 14:00:00,35.24,35.28,35.18,35.2,182800.0,24.3947,24.4224,24.3532,24.367,182800.0
2010-11-10 14:30:00,35.2,35.21,35.19,35.19,111200.0,24.367,24.3739,24.3601,24.3601,111200.0
2010-11-10 15:00:00,35.2,35.21,35.14,35.15,214200.0,24.367,24.3739,24.3255,24.3324,214200.0
2010-11-10 15:30:00,35.15,35.18,35.06,35.09,789900.0,24.3324,24.3532,24.2701,24.2909,789900.0
2010-11-11 09:30:00,34.94,35.0,34.67,34.98,277500.0,24.187,24.2286,24.0001,24.2147,277500.0
2010-11-11 10:00:00,34.98,35.02,34.89,34.93,224500.0,24.2147,24.2424,24.1524,24.1801,224500.0
2010-11-11 10:30:00,34.94,35.01,34.86,35.0,172700.0,24.187,24.2355,24.1317,24.2286,172700.0
2010-11-11 11:00:00,35.0,35.02,34.9,34.9,143900.0,24.2286,24.2424,24.1593,24.1593,143900.0
2010-11-11 11:30:00,34.91,34.99,34.91,34.98,104000.0,24.1663,24.2216,24.1663,24.2147,104000.0
2010-11-11 12:00:00,34.97,35.01,34.9,34.99,108600.0,24.2078,24.2355,24.1593,24.2216,108600.0
2010-11-11 12:30:00,34.99,35.01,34.95,35.0,100100.0,24.2216,24.2355,24.194,24.2286,100100.0
2010-11-11 13:00:00,35.0,35.01,34.96,34.96,74800.0,24.2286,24.2355,24.2009,24.2009,74800.0
2010-11-11 13:30:00,34.95,34.98,34.9,34.93,124300.0,24.194,24.2147,24.1593,24.1801,124300.0
2010-11-11 14:00:00,34.93,34.98,34.91,34.97,68100.0,24.1801,24.2147,24.1663,24.2078,68100.0
2010-11-11 14:30:00,34.97,35.0,34.91,34.95,109700.0,24.2078,24.2286,24.1663,24.194,109700.0
2010-11-11 15:00:00,34.95,34.97,34.89,34.91,162900.0,24.194,24.2078,24.1524,24.1663,162900.0
2010-11-11 15:30:00,34.91,34.91,34.86,34.91,527600.0,24.1663,24.1663,24.1317,24.1663,527600.0
2010-11-12 09:30:00,35.02,35.22,34.84,35.18,423700.0,24.2424,24.3809,24.1178,24.3532,423700.0
2010-11-12 10:00:00,35.18,35.23,35.07,35.2,360900.0,24.3532,24.3878,24.277,24.367,360900.0
2010-11-12 10:30:00,35.2,35.29,35.13,35.23,298900.0,24.367,24.4293,24.3186,24.3878,298900.0
2010-11-12 11:00:00,35.23,35.34,35.17,35.32,209000.0,24.3878,24.4639,24.3462,24.4501,209000.0
2010-11-12 11:30:00,35.32,35.33,35.2,35.29,110000.0,24.4501,24.457,24.367,24.4293,110000.0
2010-11-12 12:00:00,35.29,35.31,35.2,35.23,126400.0,24.4293,24.4432,24.367,24.3878,126400.0
2010-11-12 12:30:00,35.22,35.3,35.15,35.21,167800.0,24.3809,24.4362,24.3324,24.3739,167800.0
2010-11-12 13:00:00,35.2,35.21,35.11,35.12,133700.0,24.367,24.3739,24.3047,24.3116,133700.0
2010-11-12 13:30:00,35.12,35.13,35.05,35.05,90800.0,24.3116,24.3186,24.2632,24.2632,90800.0
2010-11-12 14:00:00,35.06,35.11,35.05,35.06,107000.0,24.2701,24.3047,24.2632,24.2701,107000.0
2010-11-12 14:30:00,35.06,35.12,35.02,35.08,129900.0,24.2701,24.3116,24.2424,24.2839,129900.0
2010-11-12 15:00:00,35.07,35.21,35.05,35.17,260700.0,24.277,24.3739,24.2632,24.3462,260700.0
2010-11-12 15:30:00,35.16,35.18,35.07,35.1,669900.0,24.3393,24.3532,24.277,24.2978,669900.0
2010-11-15 09:30:00,35.2,35.3,35.05,35.19,196400.0,24.367,24.4362,24.2632,24.3601,196400.0
2010-11-15 10:00:00,35.18,35.19,35.07,35.11,190700.0,24.3532,24.3601,24.277,24.3047,190700.0
2010-11-15 10:30:00,35.11,35.12,35.01,35.09,119900.0,24.3047,24.3116,24.2355,24.2909,119900.0
2010-11-15 11:00:00,35.1,35.14,35.04,35.13,143300.0,24.2978,24.3255,24.2563,24.3186,143300.0
2010-11-15 11:30:00,35.14,35.21,35.13,35.21,72100.0,24.3255,24.3739,24.3186,24.3739,72100.0
2010-11-15 12:00:00,35.21,35.25,35.19,35.23,157400.0,24.3739,24.4016,24.3601,24.3878,157400.0
2010-11-15 12:30:00,35.21,35.22,35.2,35.21,167400.0,24.3739,24.3809,24.367,24.3739,167400.0
2010-11-15 13:00:00,35.21,35.26,35.18,35.24,109000.0,24.3739,24.4085,24.3532,24.3947,109000.0
2010-11-15 13:30:00,35.24,35.26,35.24,35.25,52000.0,24.3947,24.4085,24.3947,24.4016,52000.0
2010-11-15 14:00:00,35.25,35.25,35.14,35.15,120000.0,24.4016,24.4016,24.3255,24.3324,120000.0
2010-11-15 14:30:00,35.15,35.25,35.13,35.2,174700.0,24.3324,24.4016,24.3186,24.367,174700.0
2010-11-15 15:00:00,35.21,35.21,35.06,35.14,183400.0,24.3739,24.3739,24.2701,24.3255,183400.0
2010-11-15 15:30:00,35.13,35.15,34.96,34.98,507300.0,24.3186,24.3324,24.2009,24.2147,507300.0
2010-11-16 09:30:00,34.74,34.91,34.72,34.88,186600.0,24.0486,24.1663,24.0347,24.1455,186600.0
2010-11-16 10:00:00,34.87,34.98,34.78,34.97,185600.0,24.1386,24.2147,24.0763,24.2078,185600.0
2010-11-16 10:30:00,34.97,34.97,34.72,34.9,191500.0,24.2078,24.2078,24.0347,24.1593,191500.0
2010-11-16 11:00:00,34.91,34.94,34.75,34.75,207400.0,24.1663,24.187,24.0555,24.0555,207400.0
2010-11-16 11:30:00,34.76,34.87,34.73,34.86,353600.0,24.0624,24.1386,24.0417,24.1317,353600.0
2010-11-16 12:00:00,34.86,34.88,34.85,34.86,283700.0,24.1317,24.1455,24.1247,24.1317,283700.0
2010-11-16 12:30:00,34.86,34.86,34.7,34.76,296900.0,24.1317,24.1317,24.0209,24.0624,296900.0
2010-11-16 13:00:00,34.76,34.77,34.69,34.7,118700.0,24.0624,24.0693,24.014,24.0209,118700.0
2010-11-16 13:30:00,34.69,34.8,34.68,34.78,163900.0,24.014,24.0901,24.007,24.0763,163900.0
2010-11-16 14:00:00,34.78,34.8,34.7,34.73,124700.0,24.0763,24.0901,24.0209,24.0417,124700.0
2010-11-16 14:30:00,34.72,34.83,34.7,34.8,215900.0,24.0347,24.1109,24.0209,24.0901,215900.0
2010-11-16 15:00:00,34.79,34.87,34.73,34.85,247700.0,24.0832,24.1386,24.0417,24.1247,247700.0
2010-11-16 15:30:00,34.85,34.85,34.73,34.81,552500.0,24.1247,24.1247,24.0417,24.097,552500.0
2010-11-17 09:30:00,34.8,34.87,34.7,34.79,256800.0,24.0901,24.1386,24.0209,24.0832,256800.0
2010-11-17 10:00:00,34.79,34.86,34.77,34.85,164900.0,24.0832,24.1317,24.0693,24.1247,164900.0
2010-11-17 10:30:00,34.85,34.88,34.73,34.76,120000.0,24.1247,24.1455,24.0417,24.0624,120000.0
2010-11-17 11:00:00,34.77,34.93,34.75,34.91,80600.0,24.0693,24.1801,24.0555,24.1663,80600.0
2010-11-17 11:30:00,34.9,34.97,34.88,34.97,158000.0,24.1593,24.2078,24.1455,24.2078,158000.0
2010-11-17 12:00:00,34.97,34.97,34.86,34.9,103100.0,24.2078,24.2078,24.1317,24.1593,103100.0
2010-11-17 12:30:00,34.89,34.9,34.83,34.85,97800.0,24.1524,24.1593,24.1109,24.1247,97800.0
2010-11-17 13:00:00,34.86,34.89,34.83,34.88,69200.0,24.1317,24.1524,24.1109,24.1455,69200.0
2010-11-17 13:30:00,34.89,34.92,34.82,34.88,121000.0,24.1524,24.1732,24.104,24.1455,121000.0
2010-11-17 14:00:00,34.88,34.9,34.82,34.85,63200.0,24.1455,24.1593,24.104,24.1247,63200.0
2010-11-17 14:30:00,34.85,34.92,34.85,34.85,68100.0,24.1247,24.1732,24.1247,24.1247,68100.0
2010-11-17 15:00:00,34.85,34.88,34.71,34.72,248800.0,24.1247,24.1455,24.0278,24.0347,248800.0
2010-11-17 15:30:00,34.73,34.85,34.72,34.8,302700.0,24.0417,24.1247,24.0347,24.0901,302700.0
2010-11-18 09:30:00,35.11,35.26,35.02,35.12,140200.0,24.3047,24.4085,24.2424,24.3116,140200.0
2010-11-18 10:00:00,35.12,35.38,35.12,35.35,205700.0,24.3116,24.4916,24.3116,24.4709,205700.0
2010-11-18 10:30:00,35.35,35.35,35.24,35.24,112400.0,24.4709,24.4709,24.3947,24.3947,112400.0
2010-11-18 11:00:00,35.25,35.27,35.2,35.25,149700.0,24.4016,24.4155,24.367,24.4016,149700.0
2010-11-18 11:30:00,35.26,35.26,35.21,35.25,55600.0,24.4085,24.4085,24.3739,24.4016,55600.0
2010-11-18 12:00:00,35.25,35.31,35.24,35.3,72700.0,24.4016,24.4432,24.3947,24.4362,72700.0
2010-11-18 12:30:00,35.31,35.32,35.24,35.24,122800.0,24.4432,24.4501,24.3947,24.3947,122800.0
2010-11-18 13:00:00,35.25,35.25,35.22,35.24,65700.0,24.4016,24.4016,24.3809,24.3947,65700.0
2010-11-18 13:30:00,35.24,35.26,35.22,35.24,128400.0,24.3947,24.4085,24.3809,24.3947,128400.0
2010-11-18 14:00:00,35.23,35.26,35.2,35.2,72100.0,24.3878,24.4085,24.367,24.367,72100.0
2010-11-18 14:30:00,35.2,35.26,35.2,35.25,113000.0,24.367,24.4085,24.367,24.4016,113000.0
2010-11-18 15:00:00,35.25,35.27,35.21,35.23,344000.0,24.4016,24.4155,24.3739,24.3878,344000.0
2010-11-18 15:30:00,35.23,35.26,35.12,35.19,400300.0,24.3878,24.4085,24.3116,24.3601,400300.0
2010-11-19 09:30:00,35.2,35.25,35.05,35.14,476300.0,24.367,24.4016,24.2632,24.3255,476300.0
2010-11-19 10:00:00,35.14,35.28,35.09,35.21,250500.0,24.3255,24.4224,24.2909,24.3739,250500.0
2010-11-19 10:30:00,35.21,35.38,35.19,35.26,181900.0,24.3739,24.4916,24.3601,24.4085,181900.0
2010-11-19 11:00:00,35.26,35.32,35.24,35.28,97200.0,24.4085,24.4501,24.3947,24.4224,97200.0
2010-11-19 11:30:00,35.28,35.29,35.22,35.22,548500.0,24.4224,24.4293,24.3809,24.3809,548500.0
2010-11-19 12:00:00,35.22,35.22,35.09,35.1,285100.0,24.3809,24.3809,24.2909,24.2978,285100.0
2010-11-19 12:30:00,35.1,35.14,35.06,35.14,120500.0,24.2978,24.3255,24.2701,24.3255,120500.0
2010-11-19 13:00:00,35.14,35.15,35.09,35.13,379600.0,24.3255,24.3324,24.2909,24.3186,379600.0
2010-11-19 13:30:00,35.13,35.18,35.13,35.17,117700.0,24.3186,24.3532,24.3186,24.3462,117700.0
2010-11-19 14:00:00,35.17,35.24,35.15,35.17,149400.0,24.3462,24.3947,24.3324,24.3462,149400.0
2010-11-19 14:30:00,35.17,35.22,35.14,35.18,130200.0,24.3462,24.3809,24.3255,24.3532,130200.0
2010-11-19 15:00:00,35.18,35.2,35.15,35.16,116500.0,24.3532,24.367,24.3324,24.3393,116500.0
2010-11-19 15:30:00,35.16,35.23,35.15,35.19,533600.0,24.3393,24.3878,24.3324,24.3601,533600.0
2010-11-22 09:30:00,35.23,35.42,35.17,35.37,189500.0,24.3878,24.5193,24.3462,24.4847,189500.0
2010-11-22 10:00:00,35.38,35.39,35.17,35.17,357900.0,24.4916,24.4985,24.3462,24.3462,357900.0
2010-11-22 10:30:00,35.18,35.28,35.1,35.21,155800.0,24.3532,24.4224,24.2978,24.3739,155800.0
2010-11-22 11:00:00,35.22,35.24,35.17,35.2,153600.0,24.3809,24.3947,24.3462,24.367,153600.0
2010-11-22 11:30:00,35.19,35.2,35.14,35.15,98100.0,24.3601,24.367,24.3255,24.3324,98100.0
2010-11-22 12:00:00,35.15,35.15,34.92,34.94,187100.0,24.3324,24.3324,24.1732,24.187,187100.0
2010-11-22 12:30:00,34.93,35.02,34.9,35.0,161000.0,24.1801,24.2424,24.1593,24.2286,161000.0
2010-11-22 13:00:00,35.0,35.05,34.98,35.04,103600.0,24.2286,24.2632,24.2147,24.2563,103600.0
2010-11-22 13:30:00,35.04,35.17,35.04,35.08,133100.0,24.2563,24.3462,24.2563,24.2839,133100.0
2010-11-22 14:00:00,35.09,35.16,35.07,35.07,168800.0,24.2909,24.3393,24.277,24.277,168800.0
2010-11-22 14:30:00,35.07,35.19,35.06,35.17,137000.0,24.277,24.3601,24.2701,24.3462,137000.0
2010-11-22 15:00:00,35.17,35.19,35.11,35.13,204800.0,24.3462,24.3601,24.3047,24.3186,204800.0
2010-11-22 15:30:00,35.13,35.19,35.1,35.15,583000.0,24.3186,24.3601,24.2978,24.3324,583000.0
2010-11-23 09:30:00,34.93,35.44,34.81,34.82,282000.0,24.1801,24.5332,24.097,24.104,282000.0
2010-11-23 10:00:00,34.82,35.03,34.81,35.01,190900.0,24.104,24.2493,24.097,24.2355,190900.0
2010-11-23 10:30:00,35.01,35.11,35.01,35.1,131200.0,24.2355,24.3047,24.2355,24.2978,131200.0
2010-11-23 11:00:00,35.1,35.1,34.96,34.97,214400.0,24.2978,24.2978,24.2009,24.2078,214400.0
2010-11-23 11:30:00,34.97,35.0,34.94,34.99,155400.0,24.2078,24.2286,24.187,24.2216,155400.0
2010-11-23 12:00:00,34.98,35.02,34.91,35.01,183600.0,24.2147,24.2424,24.1663,24.2355,183600.0
2010-11-23 12:30:00,35.01,35.05,34.97,35.04,89200.0,24.2355,24.2632,24.2078,24.2563,89200.0
2010-11-23 13:00:00,35.05,35.06,34.98,35.03,95200.0,24.2632,24.2701,24.2147,24.2493,95200.0
2010-11-23 13:30:00,35.04,35.06,34.97,34.99,104100.0,24.2563,24.2701,24.2078,24.2216,104100.0
2010-11-23 14:00:00,35.0,35.05,34.95,34.96,128000.0,24.2286,24.2632,24.194,24.2009,128000.0
2010-11-23 14:30:00,34.97,34.97,34.92,34.96,115000.0,24.2078,24.2078,24.1732,24.2009,115000.0
2010-11-23 15:00:00,34.97,34.98,34.89,34.94,153700.0,24.2078,24.2147,24.1524,24.187,153700.0
2010-11-23 15:30:00,34.94,34.97,34.87,34.9,419600.0,24.187,24.2078,24.1386,24.1593,419600.0
2010-11-24 09:30:00,35.09,35.29,35.04,35.15,157900.0,24.2909,24.4293,24.2563,24.3324,157900.0
2010-11-24 10:00:00,35.15,35.41,35.03,35.37,200500.0,24.3324,24.5124,24.2493,24.4847,200500.0
2010-11-24 10:30:00,35.37,35.44,35.34,35.37,92900.0,24.4847,24.5332,24.4639,24.4847,92900.0
2010-11-24 11:00:00,35.37,35.39,35.27,35.29,64500.0,24.4847,24.4985,24.4155,24.4293,64500.0
2010-11-24 11:30:00,35.3,35.38,35.28,35.28,54300.0,24.4362,24.4916,24.4224,24.4224,54300.0
2010-11-24 12:00:00,35.29,35.31,35.26,35.29,63700.0,24.4293,24.4432,24.4085,24.4293,63700.0
2010-11-24 12:30:00,35.29,35.31,35.26,35.3,63600.0,24.4293,24.4432,24.4085,24.4362,63600.0
2010-11-24 13:00:00,35.3,35.3,35.26,35.27,71100.0,24.4362,24.4362,24.4085,24.4155,71100.0
2010-11-24 13:30:00,35.27,35.29,35.23,35.24,67200.0,24.4155,24.4293,24.3878,24.3947,67200.0
2010-11-24 14:00:00,35.24,35.27,35.23,35.27,132300.0,24.3947,24.4155,24.3878,24.4155,132300.0
2010-11-24 14:30:00,35.27,35.27,35.25,35.26,45700.0,24.4155,24.4155,24.4016,24.4085,45700.0
2010-11-24 15:00:00,35.26,35.33,35.25,35.3,197800.0,24.4085,24.457,24.4016,24.4362,197800.0
2010-11-24 15:30:00,35.3,35.35,35.24,35.31,464600.0,24.4362,24.4709,24.3947,24.4432,464600.0
2010-11-26 09:30:00,35.09,35.15,34.97,35.07,146700.0,24.2909,24.3324,24.2078,24.277,146700.0
2010-11-26 10:00:00,35.07,35.17,35.06,35.11,140800.0,24.277,24.3462,24.2701,24.3047,140800.0
2010-11-26 10:30:00,35.11,35.15,35.0,35.01,107200.0,24.3047,24.3324,24.2286,24.2355,107200.0
2010-11-26 11:00:00,35.01,35.06,34.98,34.98,100200.0,24.2355,24.2701,24.2147,24.2147,100200.0
2010-11-26 11:30:00,34.99,34.99,34.81,34.92,242600.0,24.2216,24.2216,24.097,24.1732,242600.0
2010-11-26 12:00:00,34.92,35.03,34.92,35.01,151200.0,24.1732,24.2493,24.1732,24.2355,151200.0
2010-11-26 12:30:00,35.01,35.04,34.93,34.94,462500.0,24.2355,24.2563,24.1801,24.187,462500.0
2010-11-29 09:30:00,34.61,34.61,34.13,34.19,407000.0,24.1779,24.1779,23.8425,23.8844,407000.0
2010-11-29 10:00:00,34.19,34.3,34.13,34.23,226900.0,23.8844,23.9613,23.8425,23.9124,226900.0
2010-11-29 10:30:00,34.24,34.38,34.2,34.24,133400.0,23.9194,24.0172,23.8914,23.9194,133400.0
2010-11-29 11:00:00,34.24,34.41,34.23,34.32,129500.0,23.9194,24.0381,23.9124,23.9753,129500.0
2010-11-29 11:30:00,34.33,34.36,34.24,34.29,165700.0,23.9822,24.0032,23.9194,23.9543,165700.0
2010-11-29 12:00:00,34.29,34.36,34.27,34.36,119100.0,23.9543,24.0032,23.9403,24.0032,119100.0
2010-11-29 12:30:00,34.35,34.36,34.25,34.26,155800.0,23.9962,24.0032,23.9264,23.9333,155800.0
2010-11-29 13:00:00,34.26,34.27,34.19,34.26,261600.0,23.9333,23.9403,23.8844,23.9333,261600.0
2010-11-29 13:30:00,34.25,34.35,34.25,34.31,186500.0,23.9264,23.9962,23.9264,23.9683,186500.0
2010-11-29 14:00:00,34.31,34.39,34.29,34.39,283600.0,23.9683,24.0242,23.9543,24.0242,283600.0
2010-11-29 14:30:00,34.39,34.46,34.35,34.44,608300.0,24.0242,24.0731,23.9962,24.0591,608300.0
2010-11-29 15:00:00,34.44,34.51,34.37,34.39,556700.0,24.0591,24.108,24.0102,24.0242,556700.0
2010-11-29 15:30:00,34.4,34.49,34.37,34.41,980700.0,24.0311,24.094,24.0102,24.0381,980700.0
2010-11-30 09:30:00,34.24,34.4,34.16,34.17,512600.0,23.9194,24.0311,23.8635,23.8705,512600.0
2010-11-30 10:00:00,34.17,34.31,34.16,34.3,379500.0,23.8705,23.9683,23.8635,23.9613,379500.0
2010-11-30 10:30:00,34.3,34.3,34.08,34.17,308700.0,23.9613,23.9613,23.8076,23.8705,308700.0
2010-11-30 11:00:00,34.18,34.29,34.17,34.26,157900.0,23.8775,23.9543,23.8705,23.9333,157900.0
2010-11-30 11:30:00,34.26,34.29,34.18,34.28,206300.0,23.9333,23.9543,23.8775,23.9473,206300.0
2010-11-30 12:00:00,34.27,34.28,34.2,34.24,226300.0,23.9403,23.9473,23.8914,23.9194,226300.0
2010-11-30 12:30:00,34.24,34.26,34.19,34.23,213600.0,23.9194,23.9333,23.8844,23.9124,213600.0
2010-11-30 13:00:00,34.23,34.34,34.22,34.26,220900.0,23.9124,23.9892,23.9054,23.9333,220900.0
2010-11-30 13:30:00,34.26,34.27,34.24,34.26,141500.0,23.9333,23.9403,23.9194,23.9333,141500.0
2010-11-30 14:00:00,34.26,34.28,34.2,34.2,141200.0,23.9333,23.9473,23.8914,23.8914,141200.0
2010-11-30 14:30:00,34.21,34.3,34.2,34.28,155500.0,23.8984,23.9613,23.8914,23.9473,155500.0
2010-11-30 15:00:00,34.28,34.31,34.26,34.3,221900.0,23.9473,23.9683,23.9333,23.9613,221900.0
2010-11-30 15:30:00,34.3,34.3,34.21,34.23,717700.0,23.9613,23.9613,23.8984,23.9124,717700.0
2010-12-01 09:30:00,34.64,34.66,34.48,34.56,360600.0,24.1988,24.2128,24.087,24.1429,360600.0
2010-12-01 10:00:00,34.56,34.57,34.48,34.5,451200.0,24.1429,24.1499,24.087,24.101,451200.0
2010-12-01 10:30:00,34.5,34.5,34.46,34.49,260600.0,24.101,24.101,24.0731,24.094,260600.0
2010-12-01 11:00:00,34.49,34.5,34.45,34.5,317900.0,24.094,24.101,24.0661,24.101,317900.0
2010-12-01 11:30:00,34.49,34.51,34.43,34.46,273000.0,24.094,24.108,24.0521,24.0731,273000.0
2010-12-01 12:00:00,34.45,34.5,34.44,34.49,314500.0,24.0661,24.101,24.0591,24.094,314500.0
2010-12-01 12:30:00,34.5,34.51,34.47,34.5,293100.0,24.101,24.108,24.0801,24.101,293100.0
2010-12-01 13:00:00,34.5,34.55,34.44,34.5,412100.0,24.101,24.1359,24.0591,24.101,412100.0
2010-12-01 13:30:00,34.51,34.56,34.49,34.52,324600.0,24.108,24.1429,24.094,24.115,324600.0
2010-12-01 14:00:00,34.51,34.53,34.44,34.46,218200.0,24.108,24.122,24.0591,24.0731,218200.0
2010-12-01 14:30:00,34.46,34.52,34.45,34.47,241000.0,24.0731,24.115,24.0661,24.0801,241000.0
2010-12-01 15:00:00,34.48,34.51,34.46,34.5,205000.0,24.087,24.108,24.0731,24.101,205000.0
2010-12-01 15:30:00,34.51,34.59,34.48,34.55,653700.0,24.108,24.1639,24.087,24.1359,653700.0
2010-12-02 09:30:00,34.54,34.88,34.5,34.88,341200.0,24.129,24.3665,24.101,24.3665,341200.0
2010-12-02 10:00:00,34.88,34.91,34.79,34.83,317100.0,24.3665,24.3874,24.3036,24.3315,317100.0
2010-12-02 10:30:00,34.82,34.94,34.8,34.84,192500.0,24.3246,24.4084,24.3106,24.3385,192500.0
2010-12-02 11:00:00,34.85,34.9,34.79,34.87,218700.0,24.3455,24.3804,24.3036,24.3595,218700.0
2010-12-02 11:30:00,34.87,34.89,34.79,34.83,170600.0,24.3595,24.3735,24.3036,24.3315,170600.0
2010-12-02 12:00:00,34.83,34.87,34.79,34.8,182200.0,24.3315,24.3595,24.3036,24.3106,182200.0
2010-12-02 12:30:00,34.8,34.93,34.79,34.85,270200.0,24.3106,24.4014,24.3036,24.3455,270200.0
2010-12-02 13:00:00,34.85,34.9,34.82,34.87,292700.0,24.3455,24.3804,24.3246,24.3595,292700.0
2010-12-02 13:30:00,34.88,34.97,34.85,34.93,142800.0,24.3665,24.4293,24.3455,24.4014,142800.0
2010-12-02 14:00:00,34.93,35.0,34.91,35.0,252100.0,24.4014,24.4503,24.3874,24.4503,252100.0
2010-12-02 14:30:00,35.0,35.06,34.99,35.04,164900.0,24.4503,24.4922,24.4433,24.4782,164900.0
2010-12-02 15:00:00,35.05,35.05,34.94,34.99,341300.0,24.4852,24.4852,24.4084,24.4433,341300.0
2010-12-02 15:30:00,34.99,35.01,34.96,35.01,422100.0,24.4433,24.4573,24.4224,24.4573,422100.0
2010-12-03 09:30:00,34.89,34.9,34.62,34.62,301700.0,24.3735,24.3804,24.1848,24.1848,301700.0
2010-12-03 10:00:00,34.63,34.73,34.46,34.69,555800.0,24.1918,24.2617,24.0731,24.2337,555800.0
2010-12-03 10:30:00,34.7,34.76,34.67,34.7,237600.0,24.2407,24.2826,24.2198,24.2407,237600.0
2010-12-03 11:00:00,34.69,34.76,34.66,34.68,189500.0,24.2337,24.2826,24.2128,24.2268,189500.0
2010-12-03 11:30:00,34.68,34.74,34.66,34.67,131500.0,24.2268,24.2687,24.2128,24.2198,131500.0
2010-12-03 12:00:00,34.67,34.74,34.66,34.71,99500.0,24.2198,24.2687,24.2128,24.2477,99500.0
2010-12-03 12:30:00,34.7,34.74,34.67,34.73,167000.0,24.2407,24.2687,24.2198,24.2617,167000.0
2010-12-03 13:00:00,34.74,34.79,34.73,34.75,161000.0,24.2687,24.3036,24.2617,24.2757,161000.0
2010-12-03 13:30:00,34.75,34.79,34.71,34.74,221300.0,24.2757,24.3036,24.2477,24.2687,221300.0
2010-12-03 14:00:00,34.73,34.76,34.66,34.71,181700.0,24.2617,24.2826,24.2128,24.2477,181700.0
2010-12-03 14:30:00,34.71,34.77,34.7,34.76,247300.0,24.2477,24.2896,24.2407,24.2826,247300.0
2010-12-03 15:00:00,34.77,34.81,34.72,34.74,284300.0,24.2896,24.3176,24.2547,24.2687,284300.0
2010-12-03 15:30:00,34.73,34.83,34.73,34.79,862300.0,24.2617,24.3315,24.2617,24.3036,862300.0
2010-12-06 09:30:00,34.76,34.77,34.5,34.53,173000.0,24.2826,24.2896,24.101,24.122,173000.0
2010-12-06 10:00:00,34.53,34.66,34.5,34.65,200000.0,24.122,24.2128,24.101,24.2058,200000.0
2010-12-06 10:30:00,34.65,34.66,34.52,34.61,109900.0,24.2058,24.2128,24.115,24.1779,109900.0
2010-12-06 11:00:00,34.62,34.71,34.61,34.68,196600.0,24.1848,24.2477,24.1779,24.2268,196600.0
2010-12-06 11:30:00,34.68,34.69,34.62,34.67,99700.0,24.2268,24.2337,24.1848,24.2198,99700.0
2010-12-06 12:00:00,34.67,34.69,34.63,34.64,59700.0,24.2198,24.2337,24.1918,24.1988,59700.0
2010-12-06 12:30:00,34.64,34.68,34.64,34.66,57300.0,24.1988,24.2268,24.1988,24.2128,57300.0
2010-12-06 13:00:00,34.66,34.71,34.65,34.7,64300.0,24.2128,24.2477,24.2058,24.2407,64300.0
2010-12-06 13:30:00,34.7,34.78,34.7,34.72,107200.0,24.2407,24.2966,24.2407,24.2547,107200.0
2010-12-06 14:00:00,34.73,34.75,34.69,34.75,69800.0,24.2617,24.2757,24.2337,24.2757,69800.0
2010-12-06 14:30:00,34.74,34.78,34.72,34.73,119000.0,24.2687,24.2966,24.2547,24.2617,119000.0
2010-12-06 15:00:00,34.72,34.74,34.72,34.72,111800.0,24.2547,24.2687,24.2547,24.2547,111800.0
2010-12-06 15:30:00,34.72,34.75,34.68,34.71,380100.0,24.2547,24.2757,24.2268,24.2477,380100.0
2010-12-07 09:30:00,34.92,35.0,34.68,34.69,241400.0,24.3944,24.4503,24.2268,24.2337,241400.0
2010-12-07 10:00:00,34.69,34.72,34.56,34.58,265700.0,24.2337,24.2547,24.1429,24.1569,265700.0
2010-12-07 10:30:00,34.57,34.7,34.52,34.68,172500.0,24.1499,24.2407,24.115,24.2268,172500.0
2010-12-07 11:00:00,34.68,34.8,34.66,34.74,203600.0,24.2268,24.3106,24.2128,24.2687,203600.0
2010-12-07 11:30:00,34.74,34.77,34.72,34.74,186900.0,24.2687,24.2896,24.2547,24.2687,186900.0
2010-12-07 12:00:00,34.74,34.76,34.71,34.75,141100.0,24.2687,24.2826,24.2477,24.2757,141100.0
2010-12-07 12:30:00,34.75,34.75,34.71,34.75,66700.0,24.2757,24.2757,24.2477,24.2757,66700.0
2010-12-07 13:00:00,34.75,34.83,34.73,34.82,143100.0,24.2757,24.3315,24.2617,24.3246,143100.0
2010-12-07 13:30:00,34.83,34.86,34.73,34.8,169900.0,24.3315,24.3525,24.2617,24.3106,169900.0
2010-12-07 14:00:00,34.8,34.9,34.78,34.9,181500.0,24.3106,24.3804,24.2966,24.3804,181500.0
2010-12-07 14:30:00,34.9,34.95,34.71,34.72,228400.0,24.3804,24.4154,24.2477,24.2547,228400.0
2010-12-07 15:00:00,34.72,34.79,34.69,34.77,251600.0,24.2547,24.3036,24.2337,24.2896,251600.0
2010-12-07 15:30:00,34.77,34.82,34.71,34.75,514200.0,24.2896,24.3246,24.2477,24.2757,514200.0
2010-12-08 09:30:00,34.79,34.98,34.68,34.98,342800.0,24.3036,24.4363,24.2268,24.4363,342800.0
2010-12-08 10:00:00,34.97,34.98,34.83,34.89,267300.0,24.4293,24.4363,24.3315,24.3735,267300.0
2010-12-08 10:30:00,34.89,34.9,34.79,34.89,188200.0,24.3735,24.3804,24.3036,24.3735,188200.0
2010-12-08 11:00:00,34.89,34.95,34.85,34.88,200300.0,24.3735,24.4154,24.3455,24.3665,200300.0
2010-12-08 11:30:00,34.88,34.92,34.82,34.89,131700.0,24.3665,24.3944,24.3246,24.3735,131700.0
2010-12-08 12:00:00,34.88,34.89,34.81,34.81,76000.0,24.3665,24.3735,24.3176,24.3176,76000.0
2010-12-08 12:30:00,34.82,34.82,34.75,34.78,157700.0,24.3246,24.3246,24.2757,24.2966,157700.0
2010-12-08 13:00:00,34.78,34.92,34.77,34.84,100200.0,24.2966,24.3944,24.2896,24.3385,100200.0
2010-12-08 13:30:00,34.85,34.91,34.8,34.8,144900.0,24.3455,24.3874,24.3106,24.3106,144900.0
2010-12-08 14:00:00,34.81,34.94,34.8,34.88,199500.0,24.3176,24.4084,24.3106,24.3665,199500.0
2010-12-08 14:30:00,34.88,34.91,34.86,34.91,156600.0,24.3665,24.3874,24.3525,24.3874,156600.0
2010-12-08 15:00:00,34.9,34.91,34.8,34.81,211600.0,24.3804,24.3874,24.3106,24.3176,211600.0
2010-12-08 15:30:00,34.81,34.91,34.8,34.87,424600.0,24.3176,24.3874,24.3106,24.3595,424600.0
2010-12-09 09:30:00,35.01,35.04,34.91,35.01,428700.0,24.4573,24.4782,24.3874,24.4573,428700.0
2010-12-09 10:00:00,35.0,35.06,34.92,35.01,280700.0,24.4503,24.4922,24.3944,24.4573,280700.0
2010-12-09 10:30:00,35.0,35.06,34.93,35.0,340400.0,24.4503,24.4922,24.4014,24.4503,340400.0
2010-12-09 11:00:00,34.99,35.13,34.98,35.11,177200.0,24.4433,24.5411,24.4363,24.5271,177200.0
2010-12-09 11:30:00,35.1,35.11,35.0,35.02,99900.0,24.5202,24.5271,24.4503,24.4643,99900.0
2010-12-09 12:00:00,35.02,35.19,35.01,35.18,146000.0,24.4643,24.583,24.4573,24.576,146000.0
2010-12-09 12:30:00,35.17,35.18,35.11,35.18,80300.0,24.5691,24.576,24.5271,24.576,80300.0
2010-12-09 13:00:00,35.17,35.2,35.14,35.16,132900.0,24.5691,24.59,24.5481,24.5621,132900.0
2010-12-09 13:30:00,35.16,35.2,35.14,35.19,114200.0,24.5621,24.59,24.5481,24.583,114200.0
2010-12-09 14:00:00,35.19,35.23,35.16,35.23,218500.0,24.583,24.611,24.5621,24.611,218500.0
2010-12-09 14:30:00,35.22,35.25,35.18,35.25,279500.0,24.604,24.6249,24.576,24.6249,279500.0
2010-12-09 15:00:00,35.25,35.31,35.24,35.29,302800.0,24.6249,24.6669,24.618,24.6529,302800.0
2010-12-09 15:30:00,35.29,35.35,35.25,35.34,745100.0,24.6529,24.6948,24.6249,24.6878,745100.0
2010-12-10 09:30:00,35.46,35.46,35.35,35.39,260900.0,24.7716,24.7716,24.6948,24.7227,260900.0
2010-12-10 10:00:00,35.38,35.44,35.36,35.42,330700.0,24.7158,24.7577,24.7018,24.7437,330700.0
2010-12-10 10:30:00,35.42,35.48,35.39,35.48,122800.0,24.7437,24.7856,24.7227,24.7856,122800.0
2010-12-10 11:00:00,35.47,35.52,35.47,35.48,178100.0,24.7786,24.8136,24.7786,24.7856,178100.0
2010-12-10 11:30:00,35.48,35.6,35.48,35.6,170100.0,24.7856,24.8694,24.7856,24.8694,170100.0
2010-12-10 12:00:00,35.59,35.62,35.58,35.6,183000.0,24.8625,24.8834,24.8555,24.8694,183000.0
2010-12-10 12:30:00,35.6,35.74,35.57,35.72,366400.0,24.8694,24.9672,24.8485,24.9533,366400.0
2010-12-10 13:00:00,35.73,35.73,35.66,35.71,168700.0,24.9603,24.9603,24.9114,24.9463,168700.0
2010-12-10 13:30:00,35.72,35.75,35.7,35.74,140600.0,24.9533,24.9742,24.9393,24.9672,140600.0
2010-12-10 14:00:00,35.74,35.82,35.73,35.8,214600.0,24.9672,25.0231,24.9603,25.0092,214600.0
2010-12-10 14:30:00,35.79,35.83,35.74,35.82,216000.0,25.0022,25.0301,24.9672,25.0231,216000.0
2010-12-10 15:00:00,35.81,35.86,35.8,35.86,357200.0,25.0161,25.0511,25.0092,25.0511,357200.0
2010-12-10 15:30:00,35.85,35.88,35.79,35.86,783300.0,25.0441,25.065,25.0022,25.0511,783300.0
2010-12-13 09:30:00,35.98,36.11,35.98,36.08,217900.0,25.1349,25.2257,25.1349,25.2048,217900.0
2010-12-13 10:00:00,36.08,36.13,36.05,36.11,245200.0,25.2048,25.2397,25.1838,25.2257,245200.0
2010-12-13 10:30:00,36.11,36.13,36.05,36.11,228400.0,25.2257,25.2397,25.1838,25.2257,228400.0
2010-12-13 11:00:00,36.1,36.14,36.07,36.12,166600.0,25.2187,25.2467,25.1978,25.2327,166600.0
2010-12-13 11:30:00,36.12,36.15,36.11,36.15,180500.0,25.2327,25.2537,25.2257,25.2537,180500.0
2010-12-13 12:00:00,36.15,36.2,36.11,36.11,168200.0,25.2537,25.2886,25.2257,25.2257,168200.0
2010-12-13 12:30:00,36.11,36.17,36.09,36.12,141700.0,25.2257,25.2676,25.2117,25.2327,141700.0
2010-12-13 13:00:00,36.12,36.19,36.1,36.18,111600.0,25.2327,25.2816,25.2187,25.2746,111600.0
2010-12-13 13:30:00,36.17,36.2,36.13,36.19,110900.0,25.2676,25.2886,25.2397,25.2816,110900.0
2010-12-13 14:00:00,36.18,36.23,36.16,36.22,158800.0,25.2746,25.3096,25.2607,25.3026,158800.0
2010-12-13 14:30:00,36.22,36.25,36.21,36.23,185000.0,25.3026,25.3235,25.2956,25.3096,185000.0
2010-12-13 15:00:00,36.23,36.27,36.19,36.26,189700.0,25.3096,25.3375,25.2816,25.3305,189700.0
2010-12-13 15:30:00,36.25,36.26,36.19,36.22,571400.0,25.3235,25.3305,25.2816,25.3026,571400.0
2010-12-14 09:30:00,36.25,36.37,36.08,36.23,266600.0,25.3235,25.4074,25.2048,25.3096,266600.0
2010-12-14 10:00:00,36.23,36.37,36.16,36.37,184800.0,25.3096,25.4074,25.2607,25.4074,184800.0
2010-12-14 10:30:00,36.37,36.37,36.29,36.29,96900.0,25.4074,25.4074,25.3515,25.3515,96900.0
2010-12-14 11:00:00,36.3,36.35,36.29,36.34,106300.0,25.3585,25.3934,25.3515,25.3864,106300.0
2010-12-14 11:30:00,36.35,36.39,36.34,36.39,114100.0,25.3934,25.4213,25.3864,25.4213,114100.0
2010-12-14 12:00:00,36.38,36.43,36.37,36.4,92100.0,25.4143,25.4493,25.4074,25.4283,92100.0
2010-12-14 12:30:00,36.4,36.48,36.4,36.47,133400.0,25.4283,25.4842,25.4283,25.4772,133400.0
2010-12-14 13:00:00,36.46,36.49,36.44,36.44,128500.0,25.4702,25.4912,25.4563,25.4563,128500.0
2010-12-14 13:30:00,36.44,36.5,36.44,36.49,124200.0,25.4563,25.4982,25.4563,25.4912,124200.0
2010-12-14 14:00:00,36.49,36.5,36.32,36.32,227700.0,25.4912,25.4982,25.3724,25.3724,227700.0
2010-12-14 14:30:00,36.32,36.42,36.32,36.38,286300.0,25.3724,25.4423,25.3724,25.4143,286300.0
2010-12-14 15:00:00,36.39,36.39,36.33,36.38,261900.0,25.4213,25.4213,25.3794,25.4143,261900.0
2010-12-14 15:30:00,36.38,36.39,36.26,36.34,437700.0,25.4143,25.4213,25.3305,25.3864,437700.0
2010-12-15 09:30:00,36.21,36.31,36.1,36.3,194600.0,25.2956,25.3654,25.2187,25.3585,194600.0
2010-12-15 10:00:00,36.3,36.35,36.22,36.31,110000.0,25.3585,25.3934,25.3026,25.3654,110000.0
2010-12-15 10:30:00,36.31,36.35,36.26,36.32,246800.0,25.3654,25.3934,25.3305,25.3724,246800.0
2010-12-15 11:00:00,36.32,36.41,36.31,36.39,164200.0,25.3724,25.4353,25.3654,25.4213,164200.0
2010-12-15 11:30:00,36.39,36.41,36.22,36.28,263200.0,25.4213,25.4353,25.3026,25.3445,263200.0
2010-12-15 12:00:00,36.29,36.33,36.24,36.3,109400.0,25.3515,25.3794,25.3165,25.3585,109400.0
2010-12-15 12:30:00,36.31,36.31,36.2,36.27,209600.0,25.3654,25.3654,25.2886,25.3375,209600.0
2010-12-15 13:00:00,36.28,36.28,36.21,36.25,76800.0,25.3445,25.3445,25.2956,25.3235,76800.0
2010-12-15 13:30:00,36.24,36.31,36.21,36.28,123600.0,25.3165,25.3654,25.2956,25.3445,123600.0
2010-12-15 14:00:00,36.28,36.29,36.22,36.24,77500.0,25.3445,25.3515,25.3026,25.3165,77500.0
2010-12-15 14:30:00,36.23,36.26,36.19,36.25,262600.0,25.3096,25.3305,25.2816,25.3235,262600.0
2010-12-15 15:00:00,36.24,36.31,36.21,36.27,382200.0,25.3165,25.3654,25.2956,25.3375,382200.0
2010-12-15 15:30:00,36.27,36.29,36.08,36.17,892300.0,25.3375,25.3515,25.2048,25.2676,892300.0
2010-12-16 09:30:00,36.36,36.41,36.0,36.01,203900.0,25.4004,25.4353,25.1489,25.1559,203900.0
2010-12-16 10:00:00,36.01,36.16,36.0,36.08,183100.0,25.1559,25.2607,25.1489,25.2048,183100.0
2010-12-16 10:30:00,36.07,36.17,36.04,36.13,151200.0,25.1978,25.2676,25.1768,25.2397,151200.0
2010-12-16 11:00:00,36.14,36.16,36.05,36.13,118600.0,25.2467,25.2607,25.1838,25.2397,118600.0
2010-12-16 11:30:00,36.13,36.13,36.08,36.13,115600.0,25.2397,25.2397,25.2048,25.2397,115600.0
2010-12-16 12:00:00,36.13,36.13,36.04,36.04,78400.0,25.2397,25.2397,25.1768,25.1768,78400.0
2010-12-16 12:30:00,36.05,36.18,36.04,36.13,91600.0,25.1838,25.2746,25.1768,25.2397,91600.0
2010-12-16 13:00:00,36.14,36.14,36.09,36.09,66100.0,25.2467,25.2467,25.2117,25.2117,66100.0
2010-12-16 13:30:00,36.1,36.12,36.05,36.06,63300.0,25.2187,25.2327,25.1838,25.1908,63300.0
2010-12-16 14:00:00,36.07,36.15,36.06,36.15,86700.0,25.1978,25.2537,25.1908,25.2537,86700.0
2010-12-16 14:30:00,36.15,36.24,36.13,36.21,174400.0,25.2537,25.3165,25.2397,25.2956,174400.0
2010-12-16 15:00:00,36.22,36.26,36.13,36.19,213700.0,25.3026,25.3305,25.2397,25.2816,213700.0
2010-12-16 15:30:00,36.19,36.25,36.19,36.25,277900.0,25.2816,25.3235,25.2816,25.3235,277900.0
2010-12-17 09:30:00,36.33,36.36,36.08,36.17,621600.0,25.3794,25.4004,25.2048,25.2676,621600.0
2010-12-17 10:00:00,36.18,36.26,36.16,36.22,101500.0,25.2746,25.3305,25.2607,25.3026,101500.0
2010-12-17 10:30:00,36.22,36.25,36.14,36.17,87300.0,25.3026,25.3235,25.2467,25.2676,87300.0
2010-12-17 11:00:00,36.17,36.18,36.14,36.16,64800.0,25.2676,25.2746,25.2467,25.2607,64800.0
2010-12-17 11:30:00,36.17,36.2,36.14,36.16,65900.0,25.2676,25.2886,25.2467,25.2607,65900.0
2010-12-17 12:00:00,36.16,36.17,36.12,36.15,39500.0,25.2607,25.2676,25.2327,25.2537,39500.0
2010-12-17 12:30:00,36.15,36.2,36.15,36.2,47200.0,25.2537,25.2886,25.2537,25.2886,47200.0
2010-12-17 13:00:00,36.19,36.21,36.19,36.2,95000.0,25.2816,25.2956,25.2816,25.2886,95000.0
2010-12-17 13:30:00,36.19,36.23,36.14,36.15,132800.0,25.2816,25.3096,25.2467,25.2537,132800.0
2010-12-17 14:00:00,36.15,36.23,36.12,36.23,87500.0,25.2537,25.3096,25.2327,25.3096,87500.0
2010-12-17 14:30:00,36.22,36.23,36.2,36.23,65400.0,25.3026,25.3096,25.2886,25.3096,65400.0
2010-12-17 15:00:00,36.22,36.23,36.18,36.22,112200.0,25.3026,25.3096,25.2746,25.3026,112200.0
2010-12-17 15:30:00,36.23,36.29,36.18,36.28,409400.0,25.3096,25.3515,25.2746,25.3445,409400.0
2010-12-20 09:30:00,36.41,36.48,36.28,36.29,143100.0,25.4353,25.4842,25.3445,25.3515,143100.0
2010-12-20 10:00:00,36.29,36.31,36.15,36.18,132800.0,25.3515,25.3654,25.2537,25.2746,132800.0
2010-12-20 10:30:00,36.18,36.23,36.14,36.15,97000.0,25.2746,25.3096,25.2467,25.2537,97000.0
2010-12-20 11:00:00,36.14,36.2,36.12,36.15,60900.0,25.2467,25.2886,25.2327,25.2537,60900.0
2010-12-20 11:30:00,36.15,36.21,36.11,36.15,98600.0,25.2537,25.2956,25.2257,25.2537,98600.0
2010-12-20 12:00:00,36.15,36.25,36.15,36.21,104000.0,25.2537,25.3235,25.2537,25.2956,104000.0
2010-12-20 12:30:00,36.21,36.31,36.21,36.28,90200.0,25.2956,25.3654,25.2956,25.3445,90200.0
2010-12-20 13:00:00,36.28,36.31,36.27,36.3,174600.0,25.3445,25.3654,25.3375,25.3585,174600.0
2010-12-20 13:30:00,36.3,36.36,36.28,36.35,62800.0,25.3585,25.4004,25.3445,25.3934,62800.0
2010-12-20 14:00:00,36.35,36.44,36.33,36.37,104200.0,25.3934,25.4563,25.3794,25.4074,104200.0
2010-12-20 14:30:00,36.37,36.39,36.35,36.35,86300.0,25.4074,25.4213,25.3934,25.3934,86300.0
2010-12-20 15:00:00,36.36,36.4,36.3,36.3,176700.0,25.4004,25.4283,25.3585,25.3585,176700.0
2010-12-20 15:30:00,36.31,36.4,36.25,36.32,367400.0,25.3654,25.4283,25.3235,25.3724,367400.0
2010-12-21 09:30:00,36.45,36.59,36.38,36.54,276600.0,25.4632,25.561,25.4143,25.5261,276600.0
2010-12-21 10:00:00,36.54,36.55,36.41,36.44,142000.0,25.5261,25.5331,25.4353,25.4563,142000.0
2010-12-21 10:30:00,36.43,36.47,36.4,36.46,97100.0,25.4493,25.4772,25.4283,25.4702,97100.0
2010-12-21 11:00:00,36.47,36.52,36.46,36.5,108900.0,25.4772,25.5121,25.4702,25.4982,108900.0
2010-12-21 11:30:00,36.5,36.51,36.47,36.47,68400.0,25.4982,25.5052,25.4772,25.4772,68400.0
2010-12-21 12:00:00,36.48,36.49,36.47,36.49,20700.0,25.4842,25.4912,25.4772,25.4912,20700.0
2010-12-21 12:30:00,36.49,36.49,36.43,36.44,43400.0,25.4912,25.4912,25.4493,25.4563,43400.0
2010-12-21 13:00:00,36.44,36.45,36.36,36.37,67100.0,25.4563,25.4632,25.4004,25.4074,67100.0
2010-12-21 13:30:00,36.38,36.39,36.35,36.36,59400.0,25.4143,25.4213,25.3934,25.4004,59400.0
2010-12-21 14:00:00,36.35,36.36,36.31,36.32,60000.0,25.3934,25.4004,25.3654,25.3724,60000.0
2010-12-21 14:30:00,36.33,36.34,36.32,36.33,96300.0,25.3794,25.3864,25.3724,25.3794,96300.0
2010-12-21 15:00:00,36.34,36.43,36.33,36.42,165400.0,25.3864,25.4493,25.3794,25.4423,165400.0
2010-12-21 15:30:00,36.43,36.45,36.39,36.42,235400.0,25.4493,25.4632,25.4213,25.4423,235400.0
2010-12-22 09:30:00,36.36,36.49,36.36,36.4,74000.0,25.4004,25.4912,25.4004,25.4283,74000.0
2010-12-22 10:00:00,36.42,36.49,36.35,36.39,88200.0,25.4423,25.4912,25.3934,25.4213,88200.0
2010-12-22 10:30:00,36.39,36.4,36.32,36.38,90900.0,25.4213,25.4283,25.3724,25.4143,90900.0
2010-12-22 11:00:00,36.38,36.43,36.37,36.41,93700.0,25.4143,25.4493,25.4074,25.4353,93700.0
2010-12-22 11:30:00,36.4,36.41,36.38,36.39,55700.0,25.4283,25.4353,25.4143,25.4213,55700.0
2010-12-22 12:00:00,36.39,36.42,36.35,36.41,61100.0,25.4213,25.4423,25.3934,25.4353,61100.0
2010-12-22 12:30:00,36.4,36.4,36.33,36.35,59000.0,25.4283,25.4283,25.3794,25.3934,59000.0
2010-12-22 13:00:00,36.35,36.39,36.34,36.37,81500.0,25.3934,25.4213,25.3864,25.4074,81500.0
2010-12-22 13:30:00,36.37,36.44,36.34,36.43,133900.0,25.4074,25.4563,25.3864,25.4493,133900.0
2010-12-22 14:00:00,36.43,36.46,36.42,36.43,80500.0,25.4493,25.4702,25.4423,25.4493,80500.0
2010-12-22 14:30:00,36.43,36.47,36.41,36.47,100200.0,25.4493,25.4772,25.4353,25.4772,100200.0
2010-12-22 15:00:00,36.46,36.55,36.46,36.51,135300.0,25.4702,25.5331,25.4702,25.5052,135300.0
2010-12-22 15:30:00,36.52,36.52,36.4,36.47,215000.0,25.5121,25.5121,25.4283,25.4772,215000.0
2010-12-23 09:30:00,36.4,36.49,36.33,36.39,109900.0,25.4283,25.4912,25.3794,25.4213,109900.0
2010-12-23 10:00:00,36.37,36.4,36.3,36.3,59600.0,25.4074,25.4283,25.3585,25.3585,59600.0
2010-12-23 10:30:00,36.3,36.37,36.3,36.35,41000.0,25.3585,25.4074,25.3585,25.3934,41000.0
2010-12-23 11:00:00,36.35,36.39,36.34,36.35,41500.0,25.3934,25.4213,25.3864,25.3934,41500.0
2010-12-23 11:30:00,36.35,36.42,36.34,36.41,52600.0,25.3934,25.4423,25.3864,25.4353,52600.0
2010-12-23 12:00:00,36.41,36.43,36.38,36.38,45400.0,25.4353,25.4493,25.4143,25.4143,45400.0
2010-12-23 12:30:00,36.38,36.42,36.38,36.4,34400.0,25.4143,25.4423,25.4143,25.4283,34400.0
2010-12-23 13:00:00,36.4,36.45,36.4,36.43,46500.0,25.4283,25.4632,25.4283,25.4493,46500.0
2010-12-23 13:30:00,36.43,36.44,36.38,36.4,33800.0,25.4493,25.4563,25.4143,25.4283,33800.0
2010-12-23 14:00:00,36.4,36.42,36.39,36.41,38300.0,25.4283,25.4423,25.4213,25.4353,38300.0
2010-12-23 14:30:00,36.41,36.5,36.4,36.5,85000.0,25.4353,25.4982,25.4283,25.4982,85000.0
2010-12-23 15:00:00,36.5,36.56,36.5,36.53,218400.0,25.4982,25.5401,25.4982,25.5191,218400.0
2010-12-23 15:30:00,36.53,36.53,36.47,36.51,227700.0,25.5191,25.5191,25.4772,25.5052,227700.0
2010-12-27 09:30:00,36.39,36.39,36.27,36.37,76700.0,25.4213,25.4213,25.3375,25.4074,76700.0
2010-12-27 10:00:00,36.37,36.47,36.37,36.45,70100.0,25.4074,25.4772,25.4074,25.4632,70100.0
2010-12-27 10:30:00,36.45,36.46,36.4,36.41,49100.0,25.4632,25.4702,25.4283,25.4353,49100.0
2010-12-27 11:00:00,36.42,36.53,36.42,36.53,30800.0,25.4423,25.5191,25.4423,25.5191,30800.0
2010-12-27 11:30:00,36.53,36.59,36.5,36.5,54100.0,25.5191,25.561,25.4982,25.4982,54100.0
2010-12-27 12:00:00,36.5,36.55,36.49,36.51,34500.0,25.4982,25.5331,25.4912,25.5052,34500.0
2010-12-27 12:30:00,36.52,36.56,36.5,36.54,29100.0,25.5121,25.5401,25.4982,25.5261,29100.0
2010-12-27 13:00:00,36.54,36.57,36.51,36.56,36600.0,25.5261,25.5471,25.5052,25.5401,36600.0
2010-12-27 13:30:00,36.56,36.58,36.55,36.58,28500.0,25.5401,25.5541,25.5331,25.5541,28500.0
2010-12-27 14:00:00,36.58,36.59,36.51,36.51,29700.0,25.5541,25.561,25.5052,25.5052,29700.0
2010-12-27 14:30:00,36.52,36.54,36.51,36.54,37300.0,25.5121,25.5261,25.5052,25.5261,37300.0
2010-12-27 15:00:00,36.53,36.6,36.53,36.58,110600.0,25.5191,25.568,25.5191,25.5541,110600.0
2010-12-27 15:30:00,36.58,36.63,36.56,36.6,253200.0,25.5541,25.589,25.5401,25.568,253200.0
2010-12-28 09:30:00,36.74,36.74,36.51,36.6,91900.0,25.6658,25.6658,25.5052,25.568,91900.0
2010-12-28 10:00:00,36.58,36.6,36.48,36.52,98600.0,25.5541,25.568,25.4842,25.5121,98600.0
2010-12-28 10:30:00,36.52,36.72,36.51,36.62,135100.0,25.5121,25.6519,25.5052,25.582,135100.0
2010-12-28 11:00:00,36.61,36.74,36.59,36.74,97100.0,25.575,25.6658,25.561,25.6658,97100.0
2010-12-28 11:30:00,36.73,36.76,36.71,36.74,60500.0,25.6588,25.6798,25.6449,25.6658,60500.0
2010-12-28 12:00:00,36.73,36.74,36.65,36.7,62600.0,25.6588,25.6658,25.603,25.6379,62600.0
2010-12-28 12:30:00,36.7,36.7,36.65,36.66,53600.0,25.6379,25.6379,25.603,25.6099,53600.0
2010-12-28 13:00:00,36.65,36.7,36.65,36.69,42500.0,25.603,25.6379,25.603,25.6309,42500.0
2010-12-28 13:30:00,36.68,36.72,36.68,36.72,73000.0,25.6239,25.6519,25.6239,25.6519,73000.0
2010-12-28 14:00:00,36.72,36.75,36.71,36.72,43300.0,25.6519,25.6728,25.6449,25.6519,43300.0
2010-12-28 14:30:00,36.72,36.83,36.71,36.81,119000.0,25.6519,25.7287,25.6449,25.7147,119000.0
2010-12-28 15:00:00,36.81,36.83,36.79,36.8,213200.0,25.7147,25.7287,25.7008,25.7077,213200.0
2010-12-28 15:30:00,36.8,36.81,36.6,36.68,866400.0,25.7077,25.7147,25.568,25.6239,866400.0
2010-12-29 09:30:00,36.71,36.87,36.7,36.82,64900.0,25.6449,25.7566,25.6379,25.7217,64900.0
2010-12-29 10:00:00,36.83,36.85,36.8,36.84,31700.0,25.7287,25.7427,25.7077,25.7357,31700.0
2010-12-29 10:30:00,36.83,36.84,36.76,36.76,36000.0,25.7287,25.7357,25.6798,25.6798,36000.0
2010-12-29 11:00:00,36.77,36.77,36.71,36.71,35800.0,25.6868,25.6868,25.6449,25.6449,35800.0
2010-12-29 11:30:00,36.72,36.84,36.71,36.83,65900.0,25.6519,25.7357,25.6449,25.7287,65900.0
2010-12-29 12:00:00,36.84,36.87,36.83,36.87,37100.0,25.7357,25.7566,25.7287,25.7566,37100.0
2010-12-29 12:30:00,36.86,36.87,36.85,36.86,28100.0,25.7497,25.7566,25.7427,25.7497,28100.0
2010-12-29 13:00:00,36.86,36.86,36.83,36.84,25000.0,25.7497,25.7497,25.7287,25.7357,25000.0
2010-12-29 13:30:00,36.84,36.85,36.83,36.84,17100.0,25.7357,25.7427,25.7287,25.7357,17100.0
2010-12-29 14:00:00,36.84,36.84,36.83,36.83,27500.0,25.7357,25.7357,25.7287,25.7287,27500.0
2010-12-29 14:30:00,36.84,36.84,36.79,36.79,48700.0,25.7357,25.7357,25.7008,25.7008,48700.0
2010-12-29 15:00:00,36.79,36.87,36.79,36.87,90500.0,25.7008,25.7566,25.7008,25.7566,90500.0
2010-12-29 15:30:00,36.87,36.88,36.79,36.82,359700.0,25.7566,25.7636,25.7008,25.7217,359700.0
2010-12-30 09:30:00,36.7,36.83,36.64,36.82,125800.0,25.6379,25.7287,25.596,25.7217,125800.0
2010-12-30 10:00:00,36.83,36.88,36.79,36.83,112500.0,25.7287,25.7636,25.7008,25.7287,112500.0
2010-12-30 10:30:00,36.83,36.9,36.83,36.89,61500.0,25.7287,25.7776,25.7287,25.7706,61500.0
2010-12-30 11:00:00,36.9,36.91,36.83,36.87,100600.0,25.7776,25.7846,25.7287,25.7566,100600.0
2010-12-30 11:30:00,36.87,36.9,36.82,36.83,70400.0,25.7566,25.7776,25.7217,25.7287,70400.0
2010-12-30 12:00:00,36.82,36.86,36.82,36.85,27800.0,25.7217,25.7497,25.7217,25.7427,27800.0
2010-12-30 12:30:00,36.86,36.86,36.85,36.85,34100.0,25.7497,25.7497,25.7427,25.7427,34100.0
2010-12-30 13:00:00,36.86,36.86,36.85,36.86,29400.0,25.7497,25.7497,25.7427,25.7497,29400.0
2010-12-30 13:30:00,36.86,36.87,36.85,36.86,40400.0,25.7497,25.7566,25.7427,25.7497,40400.0
2010-12-30 14:00:00,36.86,36.89,36.85,36.88,62400.0,25.7497,25.7706,25.7427,25.7636,62400.0
2010-12-30 14:30:00,36.88,36.89,36.86,36.88,42100.0,25.7636,25.7706,25.7497,25.7636,42100.0
2010-12-30 15:00:00,36.88,36.92,36.88,36.91,98800.0,25.7636,25.7916,25.7636,25.7846,98800.0
2010-12-30 15:30:00,36.92,36.92,36.8,36.83,227900.0,25.7916,25.7916,25.7077,25.7287,227900.0
2010-12-31 09:30:00,36.76,36.96,36.72,36.73,183000.0,25.6798,25.8195,25.6519,25.6588,183000.0
2010-12-31 10:00:00,36.73,36.83,36.67,36.69,138200.0,25.6588,25.7287,25.6169,25.6309,138200.0
2010-12-31 10:30:00,36.69,36.7,36.63,36.7,80400.0,25.6309,25.6379,25.589,25.6379,80400.0
2010-12-31 11:00:00,36.69,36.7,36.65,36.68,54900.0,25.6309,25.6379,25.603,25.6239,54900.0
2010-12-31 11:30:00,36.69,36.78,36.68,36.78,48600.0,25.6309,25.6938,25.6239,25.6938,48600.0
2010-12-31 12:00:00,36.78,36.91,36.78,36.9,119400.0,25.6938,25.7846,25.6938,25.7776,119400.0
2010-12-31 12:30:00,36.89,36.9,36.86,36.87,47800.0,25.7706,25.7776,25.7497,25.7566,47800.0
2010-12-31 13:00:00,36.86,36.9,36.86,36.9,37300.0,25.7497,25.7776,25.7497,25.7776,37300.0
2010-12-31 13:30:00,36.89,36.9,36.89,36.9,67700.0,25.7706,25.7776,25.7706,25.7776,67700.0
2010-12-31 14:00:00,36.89,36.9,36.88,36.88,64200.0,25.7706,25.7776,25.7636,25.7636,64200.0
2010-12-31 14:30:00,36.88,36.94,36.87,36.94,89000.0,25.7636,25.8055,25.7566,25.8055,89000.0
2010-12-31 15:00:00,36.94,36.94,36.89,36.9,88900.0,25.8055,25.8055,25.7706,25.7776,88900.0
2010-12-31 15:30:00,36.9,36.91,36.82,36.88,413200.0,25.7776,25.7846,25.7217,25.7636,413200.0
2011-01-03 09:30:00,37.08,37.08,36.84,36.93,206600.0,25.9033,25.9033,25.7357,25.7986,206600.0
2011-01-03 10:00:00,36.94,37.05,36.88,36.92,181000.0,25.8055,25.8824,25.7636,25.7916,181000.0
2011-01-03 10:30:00,36.92,37.0,36.9,36.97,70600.0,25.7916,25.8475,25.7776,25.8265,70600.0
2011-01-03 11:00:00,36.97,36.97,36.9,36.95,88300.0,25.8265,25.8265,25.7776,25.8125,88300.0
2011-01-03 11:30:00,36.94,36.95,36.88,36.89,147300.0,25.8055,25.8125,25.7636,25.7706,147300.0
2011-01-03 12:00:00,36.88,36.91,36.88,36.9,72100.0,25.7636,25.7846,25.7636,25.7776,72100.0
2011-01-03 12:30:00,36.9,36.92,36.85,36.89,100300.0,25.7776,25.7916,25.7427,25.7706,100300.0
2011-01-03 13:00:00,36.9,36.91,36.84,36.85,96600.0,25.7776,25.7846,25.7357,25.7427,96600.0
2011-01-03 13:30:00,36.85,36.86,36.73,36.74,155600.0,25.7427,25.7497,25.6588,25.6658,155600.0
2011-01-03 14:00:00,36.73,36.76,36.69,36.7,84400.0,25.6588,25.6798,25.6309,25.6379,84400.0
2011-01-03 14:30:00,36.7,36.82,36.69,36.82,95400.0,25.6379,25.7217,25.6309,25.7217,95400.0
2011-01-03 15:00:00,36.81,36.83,36.76,36.8,102700.0,25.7147,25.7287,25.6798,25.7077,102700.0
2011-01-03 15:30:00,36.8,36.86,36.79,36.79,366500.0,25.7077,25.7497,25.7008,25.7008,366500.0
2011-01-04 09:30:00,36.91,36.91,36.39,36.48,232800.0,25.7846,25.7846,25.4213,25.4842,232800.0
2011-01-04 10:00:00,36.49,36.6,36.48,36.55,126800.0,25.4912,25.568,25.4842,25.5331,126800.0
2011-01-04 10:30:00,36.54,36.58,36.51,36.57,93100.0,25.5261,25.5541,25.5052,25.5471,93100.0
2011-01-04 11:00:00,36.56,36.57,36.49,36.49,111700.0,25.5401,25.5471,25.4912,25.4912,111700.0
2011-01-04 11:30:00,36.49,36.53,36.45,36.45,81600.0,25.4912,25.5191,25.4632,25.4632,81600.0
2011-01-04 12:00:00,36.45,36.46,36.4,36.43,134300.0,25.4632,25.4702,25.4283,25.4493,134300.0
2011-01-04 12:30:00,36.43,36.51,36.42,36.5,85800.0,25.4493,25.5052,25.4423,25.4982,85800.0
2011-01-04 13:00:00,36.5,36.51,36.46,36.51,71000.0,25.4982,25.5052,25.4702,25.5052,71000.0
2011-01-04 13:30:00,36.51,36.57,36.5,36.57,87000.0,25.5052,25.5471,25.4982,25.5471,87000.0
2011-01-04 14:00:00,36.56,36.56,36.48,36.52,135000.0,25.5401,25.5401,25.4842,25.5121,135000.0
2011-01-04 14:30:00,36.53,36.59,36.52,36.57,96800.0,25.5191,25.561,25.5121,25.5471,96800.0
2011-01-04 15:00:00,36.56,36.58,36.48,36.58,157700.0,25.5401,25.5541,25.4842,25.5541,157700.0
2011-01-04 15:30:00,36.58,36.63,36.5,36.59,389500.0,25.5541,25.589,25.4982,25.561,389500.0
2011-01-05 09:30:00,36.48,36.67,36.4,36.5,182700.0,25.4842,25.6169,25.4283,25.4982,182700.0
2011-01-05 10:00:00,36.49,36.51,36.42,36.49,195100.0,25.4912,25.5052,25.4423,25.4912,195100.0
2011-01-05 10:30:00,36.49,36.5,36.44,36.45,128900.0,25.4912,25.4982,25.4563,25.4632,128900.0
2011-01-05 11:00:00,36.45,36.6,36.45,36.59,206000.0,25.4632,25.568,25.4632,25.561,206000.0
2011-01-05 11:30:00,36.6,36.66,36.57,36.65,170000.0,25.568,25.6099,25.5471,25.603,170000.0
2011-01-05 12:00:00,36.66,36.75,36.66,36.72,102700.0,25.6099,25.6728,25.6099,25.6519,102700.0
2011-01-05 12:30:00,36.72,36.72,36.62,36.64,90700.0,25.6519,25.6519,25.582,25.596,90700.0
2011-01-05 13:00:00,36.65,36.66,36.58,36.59,65600.0,25.603,25.6099,25.5541,25.561,65600.0
2011-01-05 13:30:00,36.6,36.65,36.59,36.64,87400.0,25.568,25.603,25.561,25.596,87400.0
2011-01-05 14:00:00,36.63,36.64,36.52,36.53,135000.0,25.589,25.596,25.5121,25.5191,135000.0
2011-01-05 14:30:00,36.53,36.58,36.52,36.57,90900.0,25.5191,25.5541,25.5121,25.5471,90900.0
2011-01-05 15:00:00,36.57,36.62,36.51,36.51,189900.0,25.5471,25.582,25.5052,25.5052,189900.0
2011-01-05 15:30:00,36.5,36.58,36.49,36.57,356900.0,25.4982,25.5541,25.4912,25.5471,356900.0
2011-01-06 09:30:00,36.56,36.6,36.41,36.43,169700.0,25.5401,25.568,25.4353,25.4493,169700.0
2011-01-06 10:00:00,36.44,36.5,36.4,36.46,103600.0,25.4563,25.4982,25.4283,25.4702,103600.0
2011-01-06 10:30:00,36.46,36.5,36.35,36.37,131200.0,25.4702,25.4982,25.3934,25.4074,131200.0
2011-01-06 11:00:00,36.37,36.37,36.3,36.34,154700.0,25.4074,25.4074,25.3585,25.3864,154700.0
2011-01-06 11:30:00,36.34,36.35,36.3,36.3,81900.0,25.3864,25.3934,25.3585,25.3585,81900.0
2011-01-06 12:00:00,36.3,36.31,36.3,36.31,65900.0,25.3585,25.3654,25.3585,25.3654,65900.0
2011-01-06 12:30:00,36.3,36.37,36.3,36.35,102900.0,25.3585,25.4074,25.3585,25.3934,102900.0
2011-01-06 13:00:00,36.34,36.36,36.3,36.32,91300.0,25.3864,25.4004,25.3585,25.3724,91300.0
2011-01-06 13:30:00,36.32,36.37,36.31,36.37,84400.0,25.3724,25.4074,25.3654,25.4074,84400.0
2011-01-06 14:00:00,36.37,36.37,36.31,36.31,134600.0,25.4074,25.4074,25.3654,25.3654,134600.0
2011-01-06 14:30:00,36.32,36.36,36.26,36.3,161300.0,25.3724,25.4004,25.3305,25.3585,161300.0
2011-01-06 15:00:00,36.29,36.36,36.25,36.3,192400.0,25.3515,25.4004,25.3235,25.3585,192400.0
2011-01-06 15:30:00,36.3,36.41,36.29,36.38,410000.0,25.3585,25.4353,25.3515,25.4143,410000.0
2011-01-07 09:30:00,36.48,36.48,36.16,36.19,197600.0,25.4842,25.4842,25.2607,25.2816,197600.0
2011-01-07 10:00:00,36.19,36.33,36.19,36.29,93600.0,25.2816,25.3794,25.2816,25.3515,93600.0
2011-01-07 10:30:00,36.29,36.33,36.22,36.23,133500.0,25.3515,25.3794,25.3026,25.3096,133500.0
2011-01-07 11:00:00,36.24,36.25,36.1,36.1,121100.0,25.3165,25.3235,25.2187,25.2187,121100.0
2011-01-07 11:30:00,36.1,36.11,36.0,36.07,142200.0,25.2187,25.2257,25.1489,25.1978,142200.0
2011-01-07 12:00:00,36.08,36.15,36.05,36.08,194000.0,25.2048,25.2537,25.1838,25.2048,194000.0
2011-01-07 12:30:00,36.07,36.16,36.05,36.16,161700.0,25.1978,25.2607,25.1838,25.2607,161700.0
2011-01-07 13:00:00,36.17,36.18,36.1,36.13,52100.0,25.2676,25.2746,25.2187,25.2397,52100.0
2011-01-07 13:30:00,36.12,36.17,36.12,36.15,83500.0,25.2327,25.2676,25.2327,25.2537,83500.0
2011-01-07 14:00:00,36.14,36.16,36.11,36.13,47500.0,25.2467,25.2607,25.2257,25.2397,47500.0
2011-01-07 14:30:00,36.12,36.16,36.1,36.11,68400.0,25.2327,25.2607,25.2187,25.2257,68400.0
2011-01-07 15:00:00,36.1,36.17,36.1,36.17,95800.0,25.2187,25.2676,25.2187,25.2676,95800.0
2011-01-07 15:30:00,36.17,36.21,36.1,36.18,262200.0,25.2676,25.2956,25.2187,25.2746,262200.0
2011-01-10 09:30:00,35.98,36.1,35.97,35.98,205900.0,25.1349,25.2187,25.1279,25.1349,205900.0
2011-01-10 10:00:00,35.98,36.08,35.95,36.05,136900.0,25.1349,25.2048,25.1139,25.1838,136900.0
2011-01-10 10:30:00,36.07,36.14,36.01,36.14,110400.0,25.1978,25.2467,25.1559,25.2467,110400.0
2011-01-10 11:00:00,36.13,36.17,36.08,36.13,156400.0,25.2397,25.2676,25.2048,25.2397,156400.0
2011-01-10 11:30:00,36.12,36.25,36.09,36.22,104600.0,25.2327,25.3235,25.2117,25.3026,104600.0
2011-01-10 12:00:00,36.23,36.32,36.21,36.3,115900.0,25.3096,25.3724,25.2956,25.3585,115900.0
2011-01-10 12:30:00,36.29,36.3,36.15,36.16,130900.0,25.3515,25.3585,25.2537,25.2607,130900.0
2011-01-10 13:00:00,36.15,36.21,36.15,36.21,77900.0,25.2537,25.2956,25.2537,25.2956,77900.0
2011-01-10 13:30:00,36.21,36.21,36.15,36.18,68500.0,25.2956,25.2956,25.2537,25.2746,68500.0
2011-01-10 14:00:00,36.17,36.18,36.1,36.12,103700.0,25.2676,25.2746,25.2187,25.2327,103700.0
2011-01-10 14:30:00,36.11,36.17,36.11,36.16,88300.0,25.2257,25.2676,25.2257,25.2607,88300.0
2011-01-10 15:00:00,36.17,36.22,36.14,36.15,149000.0,25.2676,25.3026,25.2467,25.2537,149000.0
2011-01-10 15:30:00,36.15,36.17,36.1,36.12,319000.0,25.2537,25.2676,25.2187,25.2327,319000.0
2011-01-11 09:30:00,36.2,36.41,36.17,36.18,192100.0,25.2886,25.4353,25.2676,25.2746,192100.0
2011-01-11 10:00:00,36.18,36.32,36.13,36.15,102500.0,25.2746,25.3724,25.2397,25.2537,102500.0
2011-01-11 10:30:00,36.14,36.19,36.11,36.16,84200.0,25.2467,25.2816,25.2257,25.2607,84200.0
2011-01-11 11:00:00,36.16,36.31,36.16,36.21,95100.0,25.2607,25.3654,25.2607,25.2956,95100.0
2011-01-11 11:30:00,36.21,36.24,36.17,36.2,48100.0,25.2956,25.3165,25.2676,25.2886,48100.0
2011-01-11 12:00:00,36.21,36.23,36.19,36.21,50100.0,25.2956,25.3096,25.2816,25.2956,50100.0
2011-01-11 12:30:00,36.2,36.21,36.13,36.14,64300.0,25.2886,25.2956,25.2397,25.2467,64300.0
2011-01-11 13:00:00,36.13,36.14,35.95,36.07,182500.0,25.2397,25.2467,25.1139,25.1978,182500.0
2011-01-11 13:30:00,36.06,36.1,36.01,36.02,120400.0,25.1908,25.2187,25.1559,25.1628,120400.0
2011-01-11 14:00:00,36.02,36.03,35.96,35.98,177800.0,25.1628,25.1698,25.1209,25.1349,177800.0
2011-01-11 14:30:00,35.98,35.99,35.93,35.98,143700.0,25.1349,25.1419,25.1,25.1349,143700.0
2011-01-11 15:00:00,35.97,36.11,35.97,36.07,160600.0,25.1279,25.2257,25.1279,25.1978,160600.0
2011-01-11 15:30:00,36.07,36.11,36.03,36.05,412300.0,25.1978,25.2257,25.1698,25.1838,412300.0
2011-01-12 09:30:00,36.23,36.25,36.05,36.11,140600.0,25.3096,25.3235,25.1838,25.2257,140600.0
2011-01-12 10:00:00,36.1,36.23,36.06,36.2,140500.0,25.2187,25.3096,25.1908,25.2886,140500.0
2011-01-12 10:30:00,36.21,36.26,36.19,36.23,105400.0,25.2956,25.3305,25.2816,25.3096,105400.0
2011-01-12 11:00:00,36.23,36.42,36.23,36.36,108700.0,25.3096,25.4423,25.3096,25.4004,108700.0
2011-01-12 11:30:00,36.35,36.36,36.28,36.29,97100.0,25.3934,25.4004,25.3445,25.3515,97100.0
2011-01-12 12:00:00,36.29,36.37,36.25,36.37,59900.0,25.3515,25.4074,25.3235,25.4074,59900.0
2011-01-12 12:30:00,36.37,36.38,36.31,36.31,44100.0,25.4074,25.4143,25.3654,25.3654,44100.0
2011-01-12 13:00:00,36.31,36.33,36.25,36.28,47700.0,25.3654,25.3794,25.3235,25.3445,47700.0
2011-01-12 13:30:00,36.28,36.31,36.27,36.31,51700.0,25.3445,25.3654,25.3375,25.3654,51700.0
2011-01-12 14:00:00,36.3,36.33,36.29,36.33,64300.0,25.3585,25.3794,25.3515,25.3794,64300.0
2011-01-12 14:30:00,36.32,36.33,36.3,36.31,60900.0,25.3724,25.3794,25.3585,25.3654,60900.0
2011-01-12 15:00:00,36.32,36.32,36.29,36.31,121500.0,25.3724,25.3724,25.3515,25.3654,121500.0
2011-01-12 15:30:00,36.31,36.35,36.27,36.34,311800.0,25.3654,25.3934,25.3375,25.3864,311800.0
2011-01-13 09:30:00,36.48,36.48,36.25,36.35,236300.0,25.4842,25.4842,25.3235,25.3934,236300.0
2011-01-13 10:00:00,36.37,36.51,36.32,36.51,182200.0,25.4074,25.5052,25.3724,25.5052,182200.0
2011-01-13 10:30:00,36.5,36.57,36.46,36.56,220700.0,25.4982,25.5471,25.4702,25.5401,220700.0
2011-01-13 11:00:00,36.56,36.63,36.51,36.6,211700.0,25.5401,25.589,25.5052,25.568,211700.0
2011-01-13 11:30:00,36.6,36.62,36.55,36.55,123400.0,25.568,25.582,25.5331,25.5331,123400.0
2011-01-13 12:00:00,36.55,36.61,36.54,36.54,120600.0,25.5331,25.575,25.5261,25.5261,120600.0
2011-01-13 12:30:00,36.54,36.57,36.53,36.53,93200.0,25.5261,25.5471,25.5191,25.5191,93200.0
2011-01-13 13:00:00,36.53,36.53,36.49,36.5,126700.0,25.5191,25.5191,25.4912,25.4982,126700.0
2011-01-13 13:30:00,36.5,36.6,36.49,36.59,155900.0,25.4982,25.568,25.4912,25.561,155900.0
2011-01-13 14:00:00,36.58,36.59,36.52,36.59,148500.0,25.5541,25.561,25.5121,25.561,148500.0
2011-01-13 14:30:00,36.59,36.62,36.53,36.57,211700.0,25.561,25.582,25.5191,25.5471,211700.0
2011-01-13 15:00:00,36.57,36.67,36.55,36.6,215400.0,25.5471,25.6169,25.5331,25.568,215400.0
2011-01-13 15:30:00,36.6,36.75,36.56,36.71,636200.0,25.568,25.6728,25.5401,25.6449,636200.0
2011-01-14 09:30:00,36.55,36.71,36.55,36.66,221400.0,25.5331,25.6449,25.5331,25.6099,221400.0
2011-01-14 10:00:00,36.65,36.74,36.63,36.69,127400.0,25.603,25.6658,25.589,25.6309,127400.0
2011-01-14 10:30:00,36.69,36.72,36.63,36.63,122500.0,25.6309,25.6519,25.589,25.589,122500.0
2011-01-14 11:00:00,36.64,36.72,36.62,36.72,118300.0,25.596,25.6519,25.582,25.6519,118300.0
2011-01-14 11:30:00,36.72,36.76,36.69,36.76,102900.0,25.6519,25.6798,25.6309,25.6798,102900.0
2011-01-14 12:00:00,36.76,36.79,36.75,36.79,86500.0,25.6798,25.7008,25.6728,25.7008,86500.0
2011-01-14 12:30:00,36.78,36.83,36.78,36.8,55200.0,25.6938,25.7287,25.6938,25.7077,55200.0
2011-01-14 13:00:00,36.8,36.86,36.79,36.86,64000.0,25.7077,25.7497,25.7008,25.7497,64000.0
2011-01-14 13:30:00,36.86,36.98,36.85,36.95,129300.0,25.7497,25.8335,25.7427,25.8125,129300.0
2011-01-14 14:00:00,36.95,37.02,36.93,37.01,159600.0,25.8125,25.8614,25.7986,25.8544,159600.0
2011-01-14 14:30:00,37.0,37.0,36.89,36.9,167800.0,25.8475,25.8475,25.7706,25.7776,167800.0
2011-01-14 15:00:00,36.91,36.97,36.9,36.96,140000.0,25.7846,25.8265,25.7776,25.8195,140000.0
2011-01-14 15:30:00,36.96,37.02,36.93,37.0,521500.0,25.8195,25.8614,25.7986,25.8475,521500.0
2011-01-18 09:30:00,36.97,37.2,36.81,36.97,339400.0,25.8265,25.9872,25.7147,25.8265,339400.0
2011-01-18 10:00:00,36.96,37.13,36.96,37.09,205300.0,25.8195,25.9383,25.8195,25.9103,205300.0
2011-01-18 10:30:00,37.09,37.19,37.04,37.19,144200.0,25.9103,25.9802,25.8754,25.9802,144200.0
2011-01-18 11:00:00,37.18,37.2,37.15,37.16,88900.0,25.9732,25.9872,25.9522,25.9592,88900.0
2011-01-18 11:30:00,37.17,37.18,37.04,37.05,117100.0,25.9662,25.9732,25.8754,25.8824,117100.0
2011-01-18 12:00:00,37.05,37.09,37.03,37.05,75100.0,25.8824,25.9103,25.8684,25.8824,75100.0
2011-01-18 12:30:00,37.04,37.13,37.04,37.09,120100.0,25.8754,25.9383,25.8754,25.9103,120100.0
2011-01-18 13:00:00,37.09,37.09,37.05,37.07,71500.0,25.9103,25.9103,25.8824,25.8964,71500.0
2011-01-18 13:30:00,37.07,37.11,37.05,37.1,120700.0,25.8964,25.9243,25.8824,25.9173,120700.0
2011-01-18 14:00:00,37.1,37.13,37.1,37.12,80000.0,25.9173,25.9383,25.9173,25.9313,80000.0
2011-01-18 14:30:00,37.12,37.15,37.09,37.15,97800.0,25.9313,25.9522,25.9103,25.9522,97800.0
2011-01-18 15:00:00,37.15,37.2,37.14,37.2,105000.0,25.9522,25.9872,25.9453,25.9872,105000.0
2011-01-18 15:30:00,37.2,37.24,37.19,37.24,378600.0,25.9872,26.0151,25.9802,26.0151,378600.0
2011-01-19 09:30:00,37.06,37.17,37.01,37.12,216600.0,25.8894,25.9662,25.8544,25.9313,216600.0
2011-01-19 10:00:00,37.12,37.19,37.11,37.15,127900.0,25.9313,25.9802,25.9243,25.9522,127900.0
2011-01-19 10:30:00,37.14,37.19,37.11,37.18,168900.0,25.9453,25.9802,25.9243,25.9732,168900.0
2011-01-19 11:00:00,37.18,37.19,37.11,37.17,177300.0,25.9732,25.9802,25.9243,25.9662,177300.0
2011-01-19 11:30:00,37.17,37.19,37.11,37.11,135100.0,25.9662,25.9802,25.9243,25.9243,135100.0
2011-01-19 12:00:00,37.12,37.24,37.12,37.22,371100.0,25.9313,26.0151,25.9313,26.0011,371100.0
2011-01-19 12:30:00,37.21,37.22,37.16,37.2,197800.0,25.9942,26.0011,25.9592,25.9872,197800.0
2011-01-19 13:00:00,37.19,37.24,37.13,37.22,130900.0,25.9802,26.0151,25.9383,26.0011,130900.0
2011-01-19 13:30:00,37.23,37.24,37.21,37.24,139200.0,26.0081,26.0151,25.9942,26.0151,139200.0
2011-01-19 14:00:00,37.24,37.25,37.19,37.19,266200.0,26.0151,26.0221,25.9802,25.9802,266200.0
2011-01-19 14:30:00,37.19,37.19,37.11,37.14,184100.0,25.9802,25.9802,25.9243,25.9453,184100.0
2011-01-19 15:00:00,37.14,37.25,37.11,37.25,267200.0,25.9453,26.0221,25.9243,26.0221,267200.0
2011-01-19 15:30:00,37.24,37.3,37.19,37.21,696700.0,26.0151,26.057,25.9802,25.9942,696700.0
2011-01-20 09:30:00,37.18,37.37,37.07,37.17,213400.0,25.9732,26.1059,25.8964,25.9662,213400.0
2011-01-20 10:00:00,37.17,37.21,37.04,37.18,143900.0,25.9662,25.9942,25.8754,25.9732,143900.0
2011-01-20 10:30:00,37.18,37.24,37.0,37.02,160200.0,25.9732,26.0151,25.8475,25.8614,160200.0
2011-01-20 11:00:00,37.01,37.11,37.0,37.03,88800.0,25.8544,25.9243,25.8475,25.8684,88800.0
2011-01-20 11:30:00,37.04,37.17,37.02,37.17,78700.0,25.8754,25.9662,25.8614,25.9662,78700.0
2011-01-20 12:00:00,37.16,37.17,37.1,37.17,77500.0,25.9592,25.9662,25.9173,25.9662,77500.0
2011-01-20 12:30:00,37.16,37.19,37.12,37.15,81000.0,25.9592,25.9802,25.9313,25.9522,81000.0
2011-01-20 13:00:00,37.15,37.15,37.1,37.13,71300.0,25.9522,25.9522,25.9173,25.9383,71300.0
2011-01-20 13:30:00,37.13,37.24,37.11,37.24,134200.0,25.9383,26.0151,25.9243,26.0151,134200.0
2011-01-20 14:00:00,37.24,37.3,37.18,37.26,136200.0,26.0151,26.057,25.9732,26.0291,136200.0
2011-01-20 14:30:00,37.27,37.35,37.25,37.27,131600.0,26.0361,26.092,26.0221,26.0361,131600.0
2011-01-20 15:00:00,37.26,37.26,37.09,37.11,145800.0,26.0291,26.0291,25.9103,25.9243,145800.0
2011-01-20 15:30:00,37.1,37.2,37.09,37.2,354400.0,25.9173,25.9872,25.9103,25.9872,354400.0
2011-01-21 09:30:00,37.36,37.37,37.11,37.3,351100.0,26.0989,26.1059,25.9243,26.057,351100.0
2011-01-21 10:00:00,37.3,37.34,37.25,37.29,91200.0,26.057,26.085,26.0221,26.05,91200.0
2011-01-21 10:30:00,37.29,37.38,37.26,37.37,68400.0,26.05,26.1129,26.0291,26.1059,68400.0
2011-01-21 11:00:00,37.36,37.37,37.28,37.34,98600.0,26.0989,26.1059,26.0431,26.085,98600.0
2011-01-21 11:30:00,37.34,37.36,37.29,37.32,80700.0,26.085,26.0989,26.05,26.071,80700.0
2011-01-21 12:00:00,37.33,37.35,37.26,37.31,69500.0,26.078,26.092,26.0291,26.064,69500.0
2011-01-21 12:30:00,37.31,37.32,37.16,37.27,97400.0,26.064,26.071,25.9592,26.0361,97400.0
2011-01-21 13:00:00,37.26,37.3,37.22,37.28,171000.0,26.0291,26.057,26.0011,26.0431,171000.0
2011-01-21 13:30:00,37.27,37.3,37.23,37.28,118800.0,26.0361,26.057,26.0081,26.0431,118800.0
2011-01-21 14:00:00,37.28,37.33,37.26,37.31,193400.0,26.0431,26.078,26.0291,26.064,193400.0
2011-01-21 14:30:00,37.31,37.42,37.3,37.38,208000.0,26.064,26.1409,26.057,26.1129,208000.0
2011-01-21 15:00:00,37.37,37.4,37.34,37.37,100400.0,26.1059,26.1269,26.085,26.1059,100400.0
2011-01-21 15:30:00,37.38,37.47,37.35,37.43,390700.0,26.1129,26.1758,26.092,26.1478,390700.0
2011-01-24 09:30:00,37.5,37.68,37.4,37.47,412000.0,26.1967,26.3225,26.1269,26.1758,412000.0
2011-01-24 10:00:00,37.47,37.55,37.33,37.55,376100.0,26.1758,26.2317,26.078,26.2317,376100.0
2011-01-24 10:30:00,37.55,37.71,37.53,37.7,289900.0,26.2317,26.3434,26.2177,26.3365,289900.0
2011-01-24 11:00:00,37.7,37.79,37.67,37.76,309200.0,26.3365,26.3993,26.3155,26.3784,309200.0
2011-01-24 11:30:00,37.76,37.89,37.73,37.85,311100.0,26.3784,26.4692,26.3574,26.4413,311100.0
2011-01-24 12:00:00,37.85,37.92,37.73,37.74,261400.0,26.4413,26.4902,26.3574,26.3644,261400.0
2011-01-24 12:30:00,37.73,37.76,37.66,37.71,199200.0,26.3574,26.3784,26.3085,26.3434,199200.0
2011-01-24 13:00:00,37.72,37.85,37.7,37.81,199900.0,26.3504,26.4413,26.3365,26.4133,199900.0
2011-01-24 13:30:00,37.81,37.91,37.78,37.88,216300.0,26.4133,26.4832,26.3923,26.4622,216300.0
2011-01-24 14:00:00,37.88,37.88,37.73,37.76,302900.0,26.4622,26.4622,26.3574,26.3784,302900.0
2011-01-24 14:30:00,37.76,37.8,37.66,37.67,271600.0,26.3784,26.4063,26.3085,26.3155,271600.0
2011-01-24 15:00:00,37.67,37.72,37.62,37.65,349000.0,26.3155,26.3504,26.2806,26.3015,349000.0
2011-01-24 15:30:00,37.65,37.75,37.63,37.71,872600.0,26.3015,26.3714,26.2876,26.3434,872600.0
2011-01-25 09:30:00,37.58,37.81,37.52,37.62,158400.0,26.2526,26.4133,26.2107,26.2806,158400.0
2011-01-25 10:00:00,37.63,37.7,37.51,37.58,162700.0,26.2876,26.3365,26.2037,26.2526,162700.0
2011-01-25 10:30:00,37.57,37.7,37.55,37.7,80100.0,26.2456,26.3365,26.2317,26.3365,80100.0
2011-01-25 11:00:00,37.69,37.7,37.55,37.6,132300.0,26.3295,26.3365,26.2317,26.2666,132300.0
2011-01-25 11:30:00,37.59,37.7,37.58,37.67,95400.0,26.2596,26.3365,26.2526,26.3155,95400.0
2011-01-25 12:00:00,37.68,37.83,37.67,37.82,78500.0,26.3225,26.4273,26.3155,26.4203,78500.0
2011-01-25 12:30:00,37.82,37.87,37.81,37.82,57500.0,26.4203,26.4552,26.4133,26.4203,57500.0
2011-01-25 13:00:00,37.82,37.85,37.74,37.77,147100.0,26.4203,26.4413,26.3644,26.3854,147100.0
2011-01-25 13:30:00,37.77,37.84,37.77,37.82,104600.0,26.3854,26.4343,26.3854,26.4203,104600.0
2011-01-25 14:00:00,37.82,37.83,37.62,37.67,132000.0,26.4203,26.4273,26.2806,26.3155,132000.0
2011-01-25 14:30:00,37.67,37.79,37.66,37.78,126600.0,26.3155,26.3993,26.3085,26.3923,126600.0
2011-01-25 15:00:00,37.78,37.84,37.75,37.81,160100.0,26.3923,26.4343,26.3714,26.4133,160100.0
2011-01-25 15:30:00,37.82,37.9,37.76,37.88,297000.0,26.4203,26.4762,26.3784,26.4622,297000.0
2011-01-26 09:30:00,37.94,38.09,37.89,38.05,216500.0,26.5041,26.6089,26.4692,26.581,216500.0
2011-01-26 10:00:00,38.06,38.08,37.97,38.06,168100.0,26.588,26.6019,26.5251,26.588,168100.0
2011-01-26 10:30:00,38.06,38.09,37.95,38.0,134200.0,26.588,26.6089,26.5111,26.546,134200.0
2011-01-26 11:00:00,38.0,38.07,37.98,37.98,86500.0,26.546,26.5949,26.5321,26.5321,86500.0
2011-01-26 11:30:00,37.98,38.08,37.89,38.06,184600.0,26.5321,26.6019,26.4692,26.588,184600.0
2011-01-26 12:00:00,38.06,38.23,38.05,38.22,97800.0,26.588,26.7067,26.581,26.6997,97800.0
2011-01-26 12:30:00,38.22,38.25,38.18,38.22,211300.0,26.6997,26.7207,26.6718,26.6997,211300.0
2011-01-26 13:00:00,38.22,38.26,38.19,38.24,339200.0,26.6997,26.7277,26.6788,26.7137,339200.0
2011-01-26 13:30:00,38.25,38.4,38.24,38.38,204000.0,26.7207,26.8255,26.7137,26.8115,204000.0
2011-01-26 14:00:00,38.38,38.4,38.22,38.33,144800.0,26.8115,26.8255,26.6997,26.7766,144800.0
2011-01-26 14:30:00,38.33,38.39,38.23,38.27,174500.0,26.7766,26.8185,26.7067,26.7347,174500.0
2011-01-26 15:00:00,38.28,38.33,38.2,38.24,129300.0,26.7416,26.7766,26.6858,26.7137,129300.0
2011-01-26 15:30:00,38.23,38.31,38.18,38.22,289900.0,26.7067,26.7626,26.6718,26.6997,289900.0
2011-01-27 09:30:00,38.17,38.34,38.08,38.25,110300.0,26.6648,26.7836,26.6019,26.7207,110300.0
2011-01-27 10:00:00,38.26,38.34,38.15,38.2,178800.0,26.7277,26.7836,26.6508,26.6858,178800.0
2011-01-27 10:30:00,38.2,38.33,38.19,38.23,68200.0,26.6858,26.7766,26.6788,26.7067,68200.0
2011-01-27 11:00:00,38.23,38.26,38.08,38.11,109900.0,26.7067,26.7277,26.6019,26.6229,109900.0
2011-01-27 11:30:00,38.1,38.18,38.07,38.17,98600.0,26.6159,26.6718,26.5949,26.6648,98600.0
2011-01-27 12:00:00,38.18,38.23,38.17,38.22,99400.0,26.6718,26.7067,26.6648,26.6997,99400.0
2011-01-27 12:30:00,38.22,38.23,38.13,38.13,85300.0,26.6997,26.7067,26.6369,26.6369,85300.0
2011-01-27 13:00:00,38.14,38.19,38.13,38.13,80200.0,26.6438,26.6788,26.6369,26.6369,80200.0
2011-01-27 13:30:00,38.14,38.23,38.13,38.22,60600.0,26.6438,26.7067,26.6369,26.6997,60600.0
2011-01-27 14:00:00,38.23,38.3,38.22,38.25,88500.0,26.7067,26.7556,26.6997,26.7207,88500.0
2011-01-27 14:30:00,38.25,38.35,38.24,38.29,117500.0,26.7207,26.7905,26.7137,26.7486,117500.0
2011-01-27 15:00:00,38.29,38.32,38.28,38.29,158800.0,26.7486,26.7696,26.7416,26.7486,158800.0
2011-01-27 15:30:00,38.29,38.39,38.29,38.34,301300.0,26.7486,26.8185,26.7486,26.7836,301300.0
2011-01-28 09:30:00,38.37,38.58,38.36,38.41,155200.0,26.8045,26.9512,26.7975,26.8325,155200.0
2011-01-28 10:00:00,38.42,38.45,38.2,38.26,134000.0,26.8394,26.8604,26.6858,26.7277,134000.0
2011-01-28 10:30:00,38.25,38.35,38.07,38.14,176500.0,26.7207,26.7905,26.5949,26.6438,176500.0
2011-01-28 11:00:00,38.13,38.21,38.04,38.05,114200.0,26.6369,26.6927,26.574,26.581,114200.0
2011-01-28 11:30:00,38.04,38.05,37.88,37.89,142500.0,26.574,26.581,26.4622,26.4692,142500.0
2011-01-28 12:00:00,37.9,37.95,37.78,37.89,137200.0,26.4762,26.5111,26.3923,26.4692,137200.0
2011-01-28 12:30:00,37.89,38.09,37.87,38.09,224100.0,26.4692,26.6089,26.4552,26.6089,224100.0
2011-01-28 13:00:00,38.08,38.08,37.84,37.88,133300.0,26.6019,26.6019,26.4343,26.4622,133300.0
2011-01-28 13:30:00,37.89,37.93,37.8,37.91,77200.0,26.4692,26.4971,26.4063,26.4832,77200.0
2011-01-28 14:00:00,37.93,37.93,37.83,37.9,80700.0,26.4971,26.4971,26.4273,26.4762,80700.0
2011-01-28 14:30:00,37.9,37.99,37.89,37.96,106100.0,26.4762,26.5391,26.4692,26.5181,106100.0
2011-01-28 15:00:00,37.95,37.98,37.85,37.85,169800.0,26.5111,26.5321,26.4413,26.4413,169800.0
2011-01-28 15:30:00,37.85,37.93,37.85,37.88,340400.0,26.4413,26.4971,26.4413,26.4622,340400.0
2011-01-31 09:30:00,37.95,38.16,37.93,37.98,229100.0,26.5111,26.6578,26.4971,26.5321,229100.0
2011-01-31 10:00:00,37.98,38.03,37.88,37.98,175000.0,26.5321,26.567,26.4622,26.5321,175000.0
2011-01-31 10:30:00,37.98,37.99,37.91,37.97,112500.0,26.5321,26.5391,26.4832,26.5251,112500.0
2011-01-31 11:00:00,37.98,37.98,37.87,37.89,137500.0,26.5321,26.5321,26.4552,26.4692,137500.0
2011-01-31 11:30:00,37.89,37.9,37.87,37.9,68200.0,26.4692,26.4762,26.4552,26.4762,68200.0
2011-01-31 12:00:00,37.9,37.99,37.87,37.98,181800.0,26.4762,26.5391,26.4552,26.5321,181800.0
2011-01-31 12:30:00,37.99,38.02,37.93,38.02,76800.0,26.5391,26.56,26.4971,26.56,76800.0
2011-01-31 13:00:00,38.01,38.02,37.93,37.94,75400.0,26.553,26.56,26.4971,26.5041,75400.0
2011-01-31 13:30:00,37.93,37.94,37.87,37.89,72800.0,26.4971,26.5041,26.4552,26.4692,72800.0
2011-01-31 14:00:00,37.89,37.89,37.82,37.82,74000.0,26.4692,26.4692,26.4203,26.4203,74000.0
2011-01-31 14:30:00,37.82,37.86,37.76,37.86,124100.0,26.4203,26.4482,26.3784,26.4482,124100.0
2011-01-31 15:00:00,37.85,37.91,37.84,37.87,103700.0,26.4413,26.4832,26.4343,26.4552,103700.0
2011-01-31 15:30:00,37.87,37.96,37.86,37.88,875800.0,26.4552,26.5181,26.4482,26.4622,875800.0
2011-02-01 09:30:00,38.0,38.12,37.92,38.07,250500.0,26.546,26.6299,26.4902,26.5949,250500.0
2011-02-01 10:00:00,38.07,38.22,38.02,38.06,164600.0,26.5949,26.6997,26.56,26.588,164600.0
2011-02-01 10:30:00,38.05,38.12,37.95,37.98,80800.0,26.581,26.6299,26.5111,26.5321,80800.0
2011-02-01 11:00:00,37.99,38.02,37.91,37.96,57100.0,26.5391,26.56,26.4832,26.5181,57100.0
2011-02-01 11:30:00,37.96,38.08,37.96,38.06,163000.0,26.5181,26.6019,26.5181,26.588,163000.0
2011-02-01 12:00:00,38.06,38.06,37.96,38.05,103000.0,26.588,26.588,26.5181,26.581,103000.0
2011-02-01 12:30:00,38.05,38.06,37.96,38.0,194300.0,26.581,26.588,26.5181,26.546,194300.0
2011-02-01 13:00:00,38.0,38.06,38.0,38.05,144000.0,26.546,26.588,26.546,26.581,144000.0
2011-02-01 13:30:00,38.05,38.09,38.02,38.04,94900.0,26.581,26.6089,26.56,26.574,94900.0
2011-02-01 14:00:00,38.04,38.11,38.04,38.07,99600.0,26.574,26.6229,26.574,26.5949,99600.0
2011-02-01 14:30:00,38.08,38.08,37.94,38.04,183400.0,26.6019,26.6019,26.5041,26.574,183400.0
2011-02-01 15:00:00,38.04,38.17,38.0,38.15,138300.0,26.574,26.6648,26.546,26.6508,138300.0
2011-02-01 15:30:00,38.15,38.16,38.04,38.08,391600.0,26.6508,26.6578,26.574,26.6019,391600.0
2011-02-02 09:30:00,37.96,38.24,37.85,38.23,326000.0,26.5181,26.7137,26.4413,26.7067,326000.0
2011-02-02 10:00:00,38.23,38.24,38.05,38.18,166200.0,26.7067,26.7137,26.581,26.6718,166200.0
2011-02-02 10:30:00,38.18,38.22,38.1,38.1,163400.0,26.6718,26.6997,26.6159,26.6159,163400.0
2011-02-02 11:00:00,38.1,38.1,38.02,38.06,64100.0,26.6159,26.6159,26.56,26.588,64100.0
2011-02-02 11:30:00,38.06,38.07,37.99,38.0,108000.0,26.588,26.5949,26.5391,26.546,108000.0
2011-02-02 12:00:00,38.01,38.01,37.88,37.89,220300.0,26.553,26.553,26.4622,26.4692,220300.0
2011-02-02 12:30:00,37.89,37.91,37.84,37.84,219000.0,26.4692,26.4832,26.4343,26.4343,219000.0
2011-02-02 13:00:00,37.85,37.86,37.79,37.79,72300.0,26.4413,26.4482,26.3993,26.3993,72300.0
2011-02-02 13:30:00,37.79,37.8,37.7,37.74,115900.0,26.3993,26.4063,26.3365,26.3644,115900.0
2011-02-02 14:00:00,37.74,37.86,37.73,37.86,119100.0,26.3644,26.4482,26.3574,26.4482,119100.0
2011-02-02 14:30:00,37.86,38.02,37.86,38.01,118600.0,26.4482,26.56,26.4482,26.553,118600.0
2011-02-02 15:00:00,38.0,38.01,37.87,37.87,136500.0,26.546,26.553,26.4552,26.4552,136500.0
2011-02-02 15:30:00,37.88,37.92,37.84,37.86,316600.0,26.4622,26.4902,26.4343,26.4482,316600.0
2011-02-03 09:30:00,37.77,37.77,37.58,37.71,194700.0,26.3854,26.3854,26.2526,26.3434,194700.0
2011-02-03 10:00:00,37.72,37.8,37.53,37.62,133400.0,26.3504,26.4063,26.2177,26.2806,133400.0
2011-02-03 10:30:00,37.62,37.63,37.5,37.55,125300.0,26.2806,26.2876,26.1967,26.2317,125300.0
2011-02-03 11:00:00,37.55,37.57,37.49,37.57,133300.0,26.2317,26.2456,26.1898,26.2456,133300.0
2011-02-03 11:30:00,37.57,37.71,37.55,37.66,89900.0,26.2456,26.3434,26.2317,26.3085,89900.0
2011-02-03 12:00:00,37.67,37.67,37.6,37.65,62000.0,26.3155,26.3155,26.2666,26.3015,62000.0
2011-02-03 12:30:00,37.65,37.65,37.61,37.65,57900.0,26.3015,26.3015,26.2736,26.3015,57900.0
2011-02-03 13:00:00,37.65,37.65,37.61,37.63,63300.0,26.3015,26.3015,26.2736,26.2876,63300.0
2011-02-03 13:30:00,37.64,37.67,37.63,37.64,156600.0,26.2945,26.3155,26.2876,26.2945,156600.0
2011-02-03 14:00:00,37.64,37.68,37.61,37.67,122500.0,26.2945,26.3225,26.2736,26.3155,122500.0
2011-02-03 14:30:00,37.68,37.81,37.64,37.8,124100.0,26.3225,26.4133,26.2945,26.4063,124100.0
2011-02-03 15:00:00,37.8,37.84,37.71,37.72,184800.0,26.4063,26.4343,26.3434,26.3504,184800.0
2011-02-03 15:30:00,37.72,37.75,37.66,37.71,329600.0,26.3504,26.3714,26.3085,26.3434,329600.0
2011-02-04 09:30:00,37.79,38.06,37.62,37.64,280000.0,26.3993,26.588,26.2806,26.2945,280000.0
2011-02-04 10:00:00,37.64,37.71,37.57,37.69,156100.0,26.2945,26.3434,26.2456,26.3295,156100.0
2011-02-04 10:30:00,37.68,37.74,37.61,37.7,160800.0,26.3225,26.3644,26.2736,26.3365,160800.0
2011-02-04 11:00:00,37.69,37.72,37.6,37.61,90600.0,26.3295,26.3504,26.2666,26.2736,90600.0
2011-02-04 11:30:00,37.62,37.68,37.6,37.64,70400.0,26.2806,26.3225,26.2666,26.2945,70400.0
2011-02-04 12:00:00,37.64,37.67,37.57,37.62,95500.0,26.2945,26.3155,26.2456,26.2806,95500.0
2011-02-04 12:30:00,37.62,37.69,37.62,37.69,141500.0,26.2806,26.3295,26.2806,26.3295,141500.0
2011-02-04 13:00:00,37.69,37.73,37.68,37.73,69500.0,26.3295,26.3574,26.3225,26.3574,69500.0
2011-02-04 13:30:00,37.73,37.74,37.7,37.73,80800.0,26.3574,26.3644,26.3365,26.3574,80800.0
2011-02-04 14:00:00,37.74,37.75,37.69,37.72,106000.0,26.3644,26.3714,26.3295,26.3504,106000.0
2011-02-04 14:30:00,37.71,37.73,37.68,37.71,135500.0,26.3434,26.3574,26.3225,26.3434,135500.0
2011-02-04 15:00:00,37.72,37.79,37.71,37.73,152600.0,26.3504,26.3993,26.3434,26.3574,152600.0
2011-02-04 15:30:00,37.74,37.76,37.67,37.7,363900.0,26.3644,26.3784,26.3155,26.3365,363900.0
2011-02-07 09:30:00,37.76,38.08,37.75,38.03,229200.0,26.3784,26.6019,26.3714,26.567,229200.0
2011-02-07 10:00:00,38.03,38.04,37.89,37.89,263400.0,26.567,26.574,26.4692,26.4692,263400.0
2011-02-07 10:30:00,37.89,37.97,37.89,37.91,136900.0,26.4692,26.5251,26.4692,26.4832,136900.0
2011-02-07 11:00:00,37.91,37.99,37.89,37.94,175800.0,26.4832,26.5391,26.4692,26.5041,175800.0
2011-02-07 11:30:00,37.93,38.0,37.93,37.97,61900.0,26.4971,26.546,26.4971,26.5251,61900.0
2011-02-07 12:00:00,37.97,37.97,37.92,37.92,102500.0,26.5251,26.5251,26.4902,26.4902,102500.0
2011-02-07 12:30:00,37.93,37.93,37.9,37.9,113400.0,26.4971,26.4971,26.4762,26.4762,113400.0
2011-02-07 13:00:00,37.91,37.93,37.9,37.91,73900.0,26.4832,26.4971,26.4762,26.4832,73900.0
2011-02-07 13:30:00,37.92,37.93,37.88,37.92,67000.0,26.4902,26.4971,26.4622,26.4902,67000.0
2011-02-07 14:00:00,37.92,37.95,37.91,37.95,55200.0,26.4902,26.5111,26.4832,26.5111,55200.0
2011-02-07 14:30:00,37.95,38.04,37.95,38.03,109800.0,26.5111,26.574,26.5111,26.567,109800.0
2011-02-07 15:00:00,38.03,38.04,37.95,38.01,149600.0,26.567,26.574,26.5111,26.553,149600.0
2011-02-07 15:30:00,38.01,38.08,37.97,38.02,220700.0,26.553,26.6019,26.5251,26.56,220700.0
2011-02-08 09:30:00,38.09,38.14,38.0,38.07,120400.0,26.6089,26.6438,26.546,26.5949,120400.0
2011-02-08 10:00:00,38.08,38.11,38.03,38.05,123500.0,26.6019,26.6229,26.567,26.581,123500.0
2011-02-08 10:30:00,38.04,38.07,37.96,37.97,167800.0,26.574,26.5949,26.5181,26.5251,167800.0
2011-02-08 11:00:00,37.97,38.04,37.92,37.97,69200.0,26.5251,26.574,26.4902,26.5251,69200.0
2011-02-08 11:30:00,37.98,38.12,37.98,38.04,184400.0,26.5321,26.6299,26.5321,26.574,184400.0
2011-02-08 12:00:00,38.04,38.05,38.0,38.04,66600.0,26.574,26.581,26.546,26.574,66600.0
2011-02-08 12:30:00,38.05,38.06,37.98,37.98,81000.0,26.581,26.588,26.5321,26.5321,81000.0
2011-02-08 13:00:00,37.99,38.03,37.99,38.0,98500.0,26.5391,26.567,26.5391,26.546,98500.0
2011-02-08 13:30:00,37.99,38.03,37.99,38.02,93700.0,26.5391,26.567,26.5391,26.56,93700.0
2011-02-08 14:00:00,38.02,38.07,38.02,38.02,54400.0,26.56,26.5949,26.56,26.56,54400.0
2011-02-08 14:30:00,38.02,38.03,37.99,38.01,93100.0,26.56,26.567,26.5391,26.553,93100.0
2011-02-08 15:00:00,38.02,38.08,38.0,38.06,110200.0,26.56,26.6019,26.546,26.588,110200.0
2011-02-08 15:30:00,38.05,38.11,38.05,38.06,364600.0,26.581,26.6229,26.581,26.588,364600.0
2011-02-09 09:30:00,38.0,38.21,37.99,38.02,164300.0,26.546,26.6927,26.5391,26.56,164300.0
2011-02-09 10:00:00,38.02,38.11,38.02,38.04,107700.0,26.56,26.6229,26.56,26.574,107700.0
2011-02-09 10:30:00,38.04,38.12,38.03,38.07,130400.0,26.574,26.6299,26.567,26.5949,130400.0
2011-02-09 11:00:00,38.08,38.14,38.06,38.07,160200.0,26.6019,26.6438,26.588,26.5949,160200.0
2011-02-09 11:30:00,38.07,38.14,38.04,38.12,92400.0,26.5949,26.6438,26.574,26.6299,92400.0
2011-02-09 12:00:00,38.12,38.15,38.09,38.12,90000.0,26.6299,26.6508,26.6089,26.6299,90000.0
2011-02-09 12:30:00,38.12,38.13,38.09,38.1,100600.0,26.6299,26.6369,26.6089,26.6159,100600.0
2011-02-09 13:00:00,38.1,38.15,38.1,38.14,39900.0,26.6159,26.6508,26.6159,26.6438,39900.0
2011-02-09 13:30:00,38.14,38.18,38.14,38.17,91900.0,26.6438,26.6718,26.6438,26.6648,91900.0
2011-02-09 14:00:00,38.16,38.17,38.08,38.14,127700.0,26.6578,26.6648,26.6019,26.6438,127700.0
2011-02-09 14:30:00,38.14,38.17,38.08,38.16,158700.0,26.6438,26.6648,26.6019,26.6578,158700.0
2011-02-09 15:00:00,38.16,38.27,38.16,38.22,232400.0,26.6578,26.7347,26.6578,26.6997,232400.0
2011-02-09 15:30:00,38.22,38.23,38.15,38.2,264800.0,26.6997,26.7067,26.6508,26.6858,264800.0
2011-02-10 09:30:00,38.12,38.18,37.99,38.15,237500.0,26.6299,26.6718,26.5391,26.6508,237500.0
2011-02-10 10:00:00,38.15,38.22,38.05,38.14,178100.0,26.6508,26.6997,26.581,26.6438,178100.0
2011-02-10 10:30:00,38.13,38.17,38.09,38.13,89500.0,26.6369,26.6648,26.6089,26.6369,89500.0
2011-02-10 11:00:00,38.13,38.26,38.11,38.25,113100.0,26.6369,26.7277,26.6229,26.7207,113100.0
2011-02-10 11:30:00,38.25,38.26,38.18,38.19,116900.0,26.7207,26.7277,26.6718,26.6788,116900.0
2011-02-10 12:00:00,38.19,38.21,38.15,38.19,36200.0,26.6788,26.6927,26.6508,26.6788,36200.0
2011-02-10 12:30:00,38.2,38.22,38.18,38.18,43400.0,26.6858,26.6997,26.6718,26.6718,43400.0
2011-02-10 13:00:00,38.18,38.22,38.14,38.14,65700.0,26.6718,26.6997,26.6438,26.6438,65700.0
2011-02-10 13:30:00,38.15,38.21,38.14,38.19,82300.0,26.6508,26.6927,26.6438,26.6788,82300.0
2011-02-10 14:00:00,38.18,38.21,38.16,38.2,76100.0,26.6718,26.6927,26.6578,26.6858,76100.0
2011-02-10 14:30:00,38.2,38.21,38.14,38.14,158600.0,26.6858,26.6927,26.6438,26.6438,158600.0
2011-02-10 15:00:00,38.15,38.21,38.14,38.2,198400.0,26.6508,26.6927,26.6438,26.6858,198400.0
2011-02-10 15:30:00,38.2,38.23,38.04,38.15,659100.0,26.6858,26.7067,26.574,26.6508,659100.0
2011-02-11 09:30:00,38.01,38.08,37.78,37.86,229600.0,26.553,26.6019,26.3923,26.4482,229600.0
2011-02-11 10:00:00,37.87,38.0,37.85,37.94,150400.0,26.4552,26.546,26.4413,26.5041,150400.0
2011-02-11 10:30:00,37.95,38.22,37.92,38.22,80200.0,26.5111,26.6997,26.4902,26.6997,80200.0
2011-02-11 11:00:00,38.22,38.33,38.18,38.19,187900.0,26.6997,26.7766,26.6718,26.6788,187900.0
2011-02-11 11:30:00,38.19,38.22,38.14,38.17,86600.0,26.6788,26.6997,26.6438,26.6648,86600.0
2011-02-11 12:00:00,38.17,38.19,38.07,38.13,62700.0,26.6648,26.6788,26.5949,26.6369,62700.0
2011-02-11 12:30:00,38.13,38.15,38.04,38.04,74100.0,26.6369,26.6508,26.574,26.574,74100.0
2011-02-11 13:00:00,38.05,38.17,38.02,38.17,73500.0,26.581,26.6648,26.56,26.6648,73500.0
2011-02-11 13:30:00,38.17,38.2,38.16,38.2,78900.0,26.6648,26.6858,26.6578,26.6858,78900.0
2011-02-11 14:00:00,38.2,38.22,38.18,38.2,87800.0,26.6858,26.6997,26.6718,26.6858,87800.0
2011-02-11 14:30:00,38.2,38.21,38.13,38.14,158500.0,26.6858,26.6927,26.6369,26.6438,158500.0
2011-02-11 15:00:00,38.15,38.15,38.09,38.14,190100.0,26.6508,26.6508,26.6089,26.6438,190100.0
2011-02-11 15:30:00,38.14,38.2,38.04,38.05,470000.0,26.6438,26.6858,26.574,26.581,470000.0
2011-02-14 09:30:00,38.09,38.16,37.93,37.96,183900.0,26.6089,26.6578,26.4971,26.5181,183900.0
2011-02-14 10:00:00,37.97,38.03,37.93,37.96,153200.0,26.5251,26.567,26.4971,26.5181,153200.0
2011-02-14 10:30:00,37.96,37.99,37.92,37.95,142900.0,26.5181,26.5391,26.4902,26.5111,142900.0
2011-02-14 11:00:00,37.96,37.99,37.92,37.97,98400.0,26.5181,26.5391,26.4902,26.5251,98400.0
2011-02-14 11:30:00,37.96,38.01,37.95,37.98,87700.0,26.5181,26.553,26.5111,26.5321,87700.0
2011-02-14 12:00:00,37.98,38.02,37.95,38.0,99700.0,26.5321,26.56,26.5111,26.546,99700.0
2011-02-14 12:30:00,37.99,38.11,37.99,38.08,127700.0,26.5391,26.6229,26.5391,26.6019,127700.0
2011-02-14 13:00:00,38.07,38.13,38.05,38.1,134200.0,26.5949,26.6369,26.581,26.6159,134200.0
2011-02-14 13:30:00,38.09,38.16,38.07,38.15,225500.0,26.6089,26.6578,26.5949,26.6508,225500.0
2011-02-14 14:00:00,38.14,38.17,38.09,38.13,333300.0,26.6438,26.6648,26.6089,26.6369,333300.0
2011-02-14 14:30:00,38.12,38.17,38.09,38.15,339500.0,26.6299,26.6648,26.6089,26.6508,339500.0
2011-02-14 15:00:00,38.16,38.2,38.12,38.15,230100.0,26.6578,26.6858,26.6299,26.6508,230100.0
2011-02-14 15:30:00,38.16,38.22,38.14,38.17,578400.0,26.6578,26.6997,26.6438,26.6648,578400.0
2011-02-15 09:30:00,37.98,38.12,37.88,37.96,566300.0,26.5321,26.6299,26.4622,26.5181,566300.0
2011-02-15 10:00:00,37.96,37.97,37.77,37.85,282600.0,26.5181,26.5251,26.3854,26.4413,282600.0
2011-02-15 10:30:00,37.85,38.01,37.85,37.92,202100.0,26.4413,26.553,26.4413,26.4902,202100.0
2011-02-15 11:00:00,37.93,38.09,37.91,38.0,187900.0,26.4971,26.6089,26.4832,26.546,187900.0
2011-02-15 11:30:00,38.0,38.0,37.87,37.9,94200.0,26.546,26.546,26.4552,26.4762,94200.0
2011-02-15 12:00:00,37.9,37.99,37.88,37.98,83100.0,26.4762,26.5391,26.4622,26.5321,83100.0
2011-02-15 12:30:00,37.99,38.03,37.98,38.03,64000.0,26.5391,26.567,26.5321,26.567,64000.0
2011-02-15 13:00:00,38.02,38.08,38.02,38.07,42800.0,26.56,26.6019,26.56,26.5949,42800.0
2011-02-15 13:30:00,38.07,38.07,37.95,37.96,81800.0,26.5949,26.5949,26.5111,26.5181,81800.0
2011-02-15 14:00:00,37.96,37.96,37.87,37.89,143800.0,26.5181,26.5181,26.4552,26.4692,143800.0
2011-02-15 14:30:00,37.9,37.98,37.88,37.92,113100.0,26.4762,26.5321,26.4622,26.4902,113100.0
2011-02-15 15:00:00,37.92,37.95,37.88,37.89,278700.0,26.4902,26.5111,26.4622,26.4692,278700.0
2011-02-15 15:30:00,37.88,37.98,37.88,37.96,503600.0,26.4622,26.5321,26.4622,26.5181,503600.0
2011-02-16 09:30:00,38.07,38.2,38.02,38.19,215200.0,26.5949,26.6858,26.56,26.6788,215200.0
2011-02-16 10:00:00,38.2,38.2,38.09,38.13,153600.0,26.6858,26.6858,26.6089,26.6369,153600.0
2011-02-16 10:30:00,38.14,38.17,38.06,38.1,112700.0,26.6438,26.6648,26.588,26.6159,112700.0
2011-02-16 11:00:00,38.09,38.09,37.99,38.0,133200.0,26.6089,26.6089,26.5391,26.546,133200.0
2011-02-16 11:30:00,38.0,38.05,37.95,38.02,148500.0,26.546,26.581,26.5111,26.56,148500.0
2011-02-16 12:00:00,38.01,38.06,37.95,38.01,207500.0,26.553,26.588,26.5111,26.553,207500.0
2011-02-16 12:30:00,38.01,38.06,38.0,38.01,82000.0,26.553,26.588,26.546,26.553,82000.0
2011-02-16 13:00:00,38.01,38.04,37.98,38.0,105400.0,26.553,26.574,26.5321,26.546,105400.0
2011-02-16 13:30:00,38.0,38.0,37.94,37.96,71400.0,26.546,26.546,26.5041,26.5181,71400.0
2011-02-16 14:00:00,37.97,38.0,37.94,37.96,148000.0,26.5251,26.546,26.5041,26.5181,148000.0
2011-02-16 14:30:00,37.96,37.99,37.95,37.99,134200.0,26.5181,26.5391,26.5111,26.5391,134200.0
2011-02-16 15:00:00,37.98,38.07,37.98,38.05,163800.0,26.5321,26.5949,26.5321,26.581,163800.0
2011-02-16 15:30:00,38.05,38.05,37.95,37.97,480800.0,26.581,26.581,26.5111,26.5251,480800.0
2011-02-17 09:30:00,38.18,38.32,37.76,37.88,365700.0,26.6718,26.7696,26.3784,26.4622,365700.0
2011-02-17 10:00:00,37.89,37.91,37.82,37.84,266400.0,26.4692,26.4832,26.4203,26.4343,266400.0
2011-02-17 10:30:00,37.84,37.86,37.75,37.85,185700.0,26.4343,26.4482,26.3714,26.4413,185700.0
2011-02-17 11:00:00,37.85,38.13,37.83,38.05,339600.0,26.4413,26.6369,26.4273,26.581,339600.0
2011-02-17 11:30:00,38.05,38.05,37.91,37.91,186600.0,26.581,26.581,26.4832,26.4832,186600.0
2011-02-17 12:00:00,37.92,37.96,37.76,37.81,383700.0,26.4902,26.5181,26.3784,26.4133,383700.0
2011-02-17 12:30:00,37.81,37.83,37.68,37.68,275400.0,26.4133,26.4273,26.3225,26.3225,275400.0
2011-02-17 13:00:00,37.69,37.8,37.69,37.79,191800.0,26.3295,26.4063,26.3295,26.3993,191800.0
2011-02-17 13:30:00,37.79,37.91,37.79,37.88,211800.0,26.3993,26.4832,26.3993,26.4622,211800.0
2011-02-17 14:00:00,37.88,37.92,37.81,37.89,165600.0,26.4622,26.4902,26.4133,26.4692,165600.0
2011-02-17 14:30:00,37.9,37.97,37.87,37.96,144800.0,26.4762,26.5251,26.4552,26.5181,144800.0
2011-02-17 15:00:00,37.96,37.96,37.86,37.87,203900.0,26.5181,26.5181,26.4482,26.4552,203900.0
2011-02-17 15:30:00,37.87,38.01,37.84,37.96,499700.0,26.4552,26.553,26.4343,26.5181,499700.0
2011-02-18 09:30:00,38.01,38.07,37.89,38.0,458300.0,26.553,26.5949,26.4692,26.546,458300.0
2011-02-18 10:00:00,38.0,38.15,37.99,38.13,116400.0,26.546,26.6508,26.5391,26.6369,116400.0
2011-02-18 10:30:00,38.14,38.16,38.0,38.07,139700.0,26.6438,26.6578,26.546,26.5949,139700.0
2011-02-18 11:00:00,38.06,38.13,38.01,38.12,119000.0,26.588,26.6369,26.553,26.6299,119000.0
2011-02-18 11:30:00,38.13,38.17,38.06,38.07,126200.0,26.6369,26.6648,26.588,26.5949,126200.0
2011-02-18 12:00:00,38.07,38.11,37.97,37.97,126100.0,26.5949,26.6229,26.5251,26.5251,126100.0
2011-02-18 12:30:00,37.97,38.01,37.95,38.0,50600.0,26.5251,26.553,26.5111,26.546,50600.0
2011-02-18 13:00:00,38.0,38.08,38.0,38.07,68200.0,26.546,26.6019,26.546,26.5949,68200.0
2011-02-18 13:30:00,38.07,38.07,38.0,38.0,101200.0,26.5949,26.5949,26.546,26.546,101200.0
2011-02-18 14:00:00,38.0,38.01,37.96,37.98,95900.0,26.546,26.553,26.5181,26.5321,95900.0
2011-02-18 14:30:00,37.98,38.05,37.97,38.05,113200.0,26.5321,26.581,26.5251,26.581,113200.0
2011-02-18 15:00:00,38.04,38.05,37.99,38.0,177300.0,26.574,26.581,26.5391,26.546,177300.0
2011-02-18 15:30:00,38.0,38.06,37.97,38.04,478700.0,26.546,26.588,26.5251,26.574,478700.0
2011-02-22 09:30:00,37.76,37.9,37.68,37.89,205700.0,26.3784,26.4762,26.3225,26.4692,205700.0
2011-02-22 10:00:00,37.92,37.95,37.77,37.82,180900.0,26.4902,26.5111,26.3854,26.4203,180900.0
2011-02-22 10:30:00,37.83,37.93,37.79,37.87,172400.0,26.4273,26.4971,26.3993,26.4552,172400.0
2011-02-22 11:00:00,37.87,37.88,37.77,37.82,204000.0,26.4552,26.4622,26.3854,26.4203,204000.0
2011-02-22 11:30:00,37.82,37.84,37.77,37.78,160000.0,26.4203,26.4343,26.3854,26.3923,160000.0
2011-02-22 12:00:00,37.78,37.78,37.67,37.7,172600.0,26.3923,26.3923,26.3155,26.3365,172600.0
2011-02-22 12:30:00,37.71,37.73,37.58,37.63,89900.0,26.3434,26.3574,26.2526,26.2876,89900.0
2011-02-22 13:00:00,37.63,37.67,37.61,37.65,109200.0,26.2876,26.3155,26.2736,26.3015,109200.0
2011-02-22 13:30:00,37.65,37.67,37.59,37.6,154700.0,26.3015,26.3155,26.2596,26.2666,154700.0
2011-02-22 14:00:00,37.6,37.66,37.54,37.66,192800.0,26.2666,26.3085,26.2247,26.3085,192800.0
2011-02-22 14:30:00,37.67,37.71,37.64,37.66,115700.0,26.3155,26.3434,26.2945,26.3085,115700.0
2011-02-22 15:00:00,37.66,37.68,37.59,37.6,204600.0,26.3085,26.3225,26.2596,26.2666,204600.0
2011-02-22 15:30:00,37.6,37.75,37.53,37.72,529800.0,26.2666,26.3714,26.2177,26.3504,529800.0
2011-02-23 09:30:00,37.7,37.72,37.5,37.63,249100.0,26.3365,26.3504,26.1967,26.2876,249100.0
2011-02-23 10:00:00,37.64,37.69,37.48,37.68,248200.0,26.2945,26.3295,26.1828,26.3225,248200.0
2011-02-23 10:30:00,37.68,37.68,37.44,37.58,249500.0,26.3225,26.3225,26.1548,26.2526,249500.0
2011-02-23 11:00:00,37.58,37.61,37.48,37.49,135200.0,26.2526,26.2736,26.1828,26.1898,135200.0
2011-02-23 11:30:00,37.48,37.57,37.46,37.48,239200.0,26.1828,26.2456,26.1688,26.1828,239200.0
2011-02-23 12:00:00,37.48,37.54,37.4,37.51,269300.0,26.1828,26.2247,26.1269,26.2037,269300.0
2011-02-23 12:30:00,37.5,37.51,37.33,37.38,172600.0,26.1967,26.2037,26.078,26.1129,172600.0
2011-02-23 13:00:00,37.37,37.39,37.24,37.31,191700.0,26.1059,26.1199,26.0151,26.064,191700.0
2011-02-23 13:30:00,37.31,37.34,37.25,37.25,164100.0,26.064,26.085,26.0221,26.0221,164100.0
2011-02-23 14:00:00,37.25,37.37,37.25,37.31,374300.0,26.0221,26.1059,26.0221,26.064,374300.0
2011-02-23 14:30:00,37.32,37.36,37.28,37.34,251300.0,26.071,26.0989,26.0431,26.085,251300.0
2011-02-23 15:00:00,37.34,37.37,37.3,37.3,286700.0,26.085,26.1059,26.057,26.057,286700.0
2011-02-23 15:30:00,37.31,37.33,37.25,37.28,546400.0,26.064,26.078,26.0221,26.0431,546400.0
2011-02-24 09:30:00,37.17,37.23,37.07,37.16,241700.0,25.9662,26.0081,25.8964,25.9592,241700.0
2011-02-24 10:00:00,37.16,37.28,37.12,37.24,180700.0,25.9592,26.0431,25.9313,26.0151,180700.0
2011-02-24 10:30:00,37.24,37.29,37.15,37.25,180100.0,26.0151,26.05,25.9522,26.0221,180100.0
2011-02-24 11:00:00,37.25,37.3,37.11,37.14,415600.0,26.0221,26.057,25.9243,25.9453,415600.0
2011-02-24 11:30:00,37.15,37.15,37.01,37.07,227700.0,25.9522,25.9522,25.8544,25.8964,227700.0
2011-02-24 12:00:00,37.07,37.09,36.94,36.95,198900.0,25.8964,25.9103,25.8055,25.8125,198900.0
2011-02-24 12:30:00,36.95,36.98,36.9,36.96,287900.0,25.8125,25.8335,25.7776,25.8195,287900.0
2011-02-24 13:00:00,36.96,36.96,36.62,36.65,449000.0,25.8195,25.8195,25.582,25.603,449000.0
2011-02-24 13:30:00,36.65,36.7,36.57,36.62,335100.0,25.603,25.6379,25.5471,25.582,335100.0
2011-02-24 14:00:00,36.63,36.9,36.6,36.86,238100.0,25.589,25.7776,25.568,25.7497,238100.0
2011-02-24 14:30:00,36.85,36.95,36.82,36.88,251300.0,25.7427,25.8125,25.7217,25.7636,251300.0
2011-02-24 15:00:00,36.86,36.87,36.78,36.81,305600.0,25.7497,25.7566,25.6938,25.7147,305600.0
2011-02-24 15:30:00,36.82,36.85,36.73,36.8,608200.0,25.7217,25.7427,25.6588,25.7077,608200.0
2011-02-25 09:30:00,36.97,36.97,36.66,36.81,287700.0,25.8265,25.8265,25.6099,25.7147,287700.0
2011-02-25 10:00:00,36.81,36.84,36.69,36.77,224100.0,25.7147,25.7357,25.6309,25.6868,224100.0
2011-02-25 10:30:00,36.77,36.89,36.74,36.79,177500.0,25.6868,25.7706,25.6658,25.7008,177500.0
2011-02-25 11:00:00,36.79,36.84,36.72,36.78,175000.0,25.7008,25.7357,25.6519,25.6938,175000.0
2011-02-25 11:30:00,36.78,36.87,36.75,36.86,161900.0,25.6938,25.7566,25.6728,25.7497,161900.0
2011-02-25 12:00:00,36.86,36.97,36.85,36.97,62300.0,25.7497,25.8265,25.7427,25.8265,62300.0
2011-02-25 12:30:00,36.96,36.99,36.93,36.98,67200.0,25.8195,25.8405,25.7986,25.8335,67200.0
2011-02-25 13:00:00,36.99,37.04,36.98,37.01,67500.0,25.8405,25.8754,25.8335,25.8544,67500.0
2011-02-25 13:30:00,37.02,37.02,36.96,36.98,67300.0,25.8614,25.8614,25.8195,25.8335,67300.0
2011-02-25 14:00:00,36.99,37.03,36.96,36.99,112500.0,25.8405,25.8684,25.8195,25.8405,112500.0
2011-02-25 14:30:00,37.0,37.01,36.93,36.95,139500.0,25.8475,25.8544,25.7986,25.8125,139500.0
2011-02-25 15:00:00,36.95,36.95,36.88,36.88,170800.0,25.8125,25.8125,25.7636,25.7636,170800.0
2011-02-25 15:30:00,36.89,36.91,36.86,36.9,440500.0,25.7706,25.7846,25.7497,25.7776,440500.0
2011-02-28 09:30:00,37.02,37.1,36.89,37.03,247400.0,25.8614,25.9173,25.7706,25.8684,247400.0
2011-02-28 10:00:00,37.02,37.11,37.01,37.08,176200.0,25.8614,25.9243,25.8544,25.9033,176200.0
2011-02-28 10:30:00,37.09,37.13,37.04,37.07,121200.0,25.9103,25.9383,25.8754,25.8964,121200.0
2011-02-28 11:00:00,37.08,37.08,36.99,37.02,107200.0,25.9033,25.9033,25.8405,25.8614,107200.0
2011-02-28 11:30:00,37.02,37.1,37.0,37.02,141200.0,25.8614,25.9173,25.8475,25.8614,141200.0
2011-02-28 12:00:00,37.02,37.07,36.97,37.06,73300.0,25.8614,25.8964,25.8265,25.8894,73300.0
2011-02-28 12:30:00,37.06,37.07,36.97,37.0,76900.0,25.8894,25.8964,25.8265,25.8475,76900.0
2011-02-28 13:00:00,37.0,37.07,36.98,37.05,120100.0,25.8475,25.8964,25.8335,25.8824,120100.0
2011-02-28 13:30:00,37.04,37.11,37.04,37.07,126800.0,25.8754,25.9243,25.8754,25.8964,126800.0
2011-02-28 14:00:00,37.07,37.12,37.05,37.06,230400.0,25.8964,25.9313,25.8824,25.8894,230400.0
2011-02-28 14:30:00,37.06,37.09,37.05,37.09,254800.0,25.8894,25.9103,25.8824,25.9103,254800.0
2011-02-28 15:00:00,37.08,37.1,37.06,37.07,251700.0,25.9033,25.9173,25.8894,25.8964,251700.0
2011-02-28 15:30:00,37.07,37.1,37.0,37.1,684800.0,25.8964,25.9173,25.8475,25.9173,684800.0
2011-03-01 09:30:00,37.16,37.27,36.98,37.2,215400.0,25.9592,26.0361,25.8335,25.9872,215400.0
2011-03-01 10:00:00,37.2,37.24,37.03,37.05,204600.0,25.9872,26.0151,25.8684,25.8824,204600.0
2011-03-01 10:30:00,37.05,37.05,36.92,36.96,172800.0,25.8824,25.8824,25.7916,25.8195,172800.0
2011-03-01 11:00:00,36.96,37.01,36.94,36.94,151300.0,25.8195,25.8544,25.8055,25.8055,151300.0
2011-03-01 11:30:00,36.94,36.97,36.73,36.73,275400.0,25.8055,25.8265,25.6588,25.6588,275400.0
2011-03-01 12:00:00,36.73,36.84,36.7,36.74,249100.0,25.6588,25.7357,25.6379,25.6658,249100.0
2011-03-01 12:30:00,36.74,36.89,36.73,36.82,247400.0,25.6658,25.7706,25.6588,25.7217,247400.0
2011-03-01 13:00:00,36.82,36.85,36.75,36.77,186600.0,25.7217,25.7427,25.6728,25.6868,186600.0
2011-03-01 13:30:00,36.77,36.84,36.74,36.82,174100.0,25.6868,25.7357,25.6658,25.7217,174100.0
2011-03-01 14:00:00,36.82,36.83,36.71,36.75,347100.0,25.7217,25.7287,25.6449,25.6728,347100.0
2011-03-01 14:30:00,36.75,36.81,36.7,36.78,255200.0,25.6728,25.7147,25.6379,25.6938,255200.0
2011-03-01 15:00:00,36.78,36.81,36.7,36.72,279900.0,25.6938,25.7147,25.6379,25.6519,279900.0
2011-03-01 15:30:00,36.72,36.81,36.7,36.76,647700.0,25.6519,25.7147,25.6379,25.6798,647700.0
2011-03-02 09:30:00,36.77,36.91,36.74,36.79,218900.0,25.6868,25.7846,25.6658,25.7008,218900.0
2011-03-02 10:00:00,36.79,37.0,36.77,36.88,209500.0,25.7008,25.8475,25.6868,25.7636,209500.0
2011-03-02 10:30:00,36.88,36.98,36.84,36.89,165600.0,25.7636,25.8335,25.7357,25.7706,165600.0
2011-03-02 11:00:00,36.88,36.93,36.78,36.78,180100.0,25.7636,25.7986,25.6938,25.6938,180100.0
2011-03-02 11:30:00,36.78,36.82,36.7,36.72,134500.0,25.6938,25.7217,25.6379,25.6519,134500.0
2011-03-02 12:00:00,36.72,36.8,36.68,36.76,86700.0,25.6519,25.7077,25.6239,25.6798,86700.0
2011-03-02 12:30:00,36.77,36.88,36.77,36.83,78000.0,25.6868,25.7636,25.6868,25.7287,78000.0
2011-03-02 13:00:00,36.83,36.86,36.77,36.78,114200.0,25.7287,25.7497,25.6868,25.6938,114200.0
2011-03-02 13:30:00,36.79,36.79,36.63,36.66,142100.0,25.7008,25.7008,25.589,25.6099,142100.0
2011-03-02 14:00:00,36.66,36.75,36.61,36.65,214500.0,25.6099,25.6728,25.575,25.603,214500.0
2011-03-02 14:30:00,36.65,36.81,36.65,36.76,136300.0,25.603,25.7147,25.603,25.6798,136300.0
2011-03-02 15:00:00,36.76,36.84,36.75,36.81,213100.0,25.6798,25.7357,25.6728,25.7147,213100.0
2011-03-02 15:30:00,36.81,36.87,36.77,36.83,407700.0,25.7147,25.7566,25.6868,25.7287,407700.0
2011-03-03 09:30:00,37.12,37.32,36.95,37.2,264100.0,25.9313,26.071,25.8125,25.9872,264100.0
2011-03-03 10:00:00,37.19,37.24,37.08,37.13,248200.0,25.9802,26.0151,25.9033,25.9383,248200.0
2011-03-03 10:30:00,37.13,37.3,37.11,37.24,317800.0,25.9383,26.057,25.9243,26.0151,317800.0
2011-03-03 11:00:00,37.24,37.31,37.17,37.17,194600.0,26.0151,26.064,25.9662,25.9662,194600.0
2011-03-03 11:30:00,37.18,37.22,37.09,37.16,130000.0,25.9732,26.0011,25.9103,25.9592,130000.0
2011-03-03 12:00:00,37.16,37.19,37.11,37.18,141400.0,25.9592,25.9802,25.9243,25.9732,141400.0
2011-03-03 12:30:00,37.18,37.23,37.16,37.21,95800.0,25.9732,26.0081,25.9592,25.9942,95800.0
2011-03-03 13:00:00,37.21,37.24,37.19,37.21,202600.0,25.9942,26.0151,25.9802,25.9942,202600.0
2011-03-03 13:30:00,37.21,37.23,37.19,37.22,62300.0,25.9942,26.0081,25.9802,26.0011,62300.0
2011-03-03 14:00:00,37.22,37.32,37.21,37.26,151700.0,26.0011,26.071,25.9942,26.0291,151700.0
2011-03-03 14:30:00,37.27,37.31,37.26,37.3,173400.0,26.0361,26.064,26.0291,26.057,173400.0
2011-03-03 15:00:00,37.3,37.3,37.29,37.3,112900.0,26.057,26.057,26.05,26.057,112900.0
2011-03-03 15:30:00,37.29,37.3,37.22,37.25,490100.0,26.05,26.057,26.0011,26.0221,490100.0
2011-03-04 09:30:00,37.32,37.54,37.25,37.53,259400.0,26.071,26.2247,26.0221,26.2177,259400.0
2011-03-04 10:00:00,37.52,37.54,37.36,37.39,269400.0,26.2107,26.2247,26.0989,26.1199,269400.0
2011-03-04 10:30:00,37.39,37.43,37.32,37.37,137300.0,26.1199,26.1478,26.071,26.1059,137300.0
2011-03-04 11:00:00,37.37,37.38,37.24,37.26,88800.0,26.1059,26.1129,26.0151,26.0291,88800.0
2011-03-04 11:30:00,37.26,37.36,37.14,37.18,133600.0,26.0291,26.0989,25.9453,25.9732,133600.0
2011-03-04 12:00:00,37.17,37.17,36.97,37.02,122000.0,25.9662,25.9662,25.8265,25.8614,122000.0
2011-03-04 12:30:00,37.01,37.07,36.96,37.04,101100.0,25.8544,25.8964,25.8195,25.8754,101100.0
2011-03-04 13:00:00,37.03,37.08,36.98,37.05,260300.0,25.8684,25.9033,25.8335,25.8824,260300.0
2011-03-04 13:30:00,37.05,37.08,36.96,37.0,148600.0,25.8824,25.9033,25.8195,25.8475,148600.0
2011-03-04 14:00:00,37.0,37.09,36.97,37.08,103500.0,25.8475,25.9103,25.8265,25.9033,103500.0
2011-03-04 14:30:00,37.07,37.15,37.05,37.15,113000.0,25.8964,25.9522,25.8824,25.9522,113000.0
2011-03-04 15:00:00,37.14,37.22,37.09,37.14,206500.0,25.9453,26.0011,25.9103,25.9453,206500.0
2011-03-04 15:30:00,37.14,37.25,37.09,37.2,440100.0,25.9453,26.0221,25.9103,25.9872,440100.0
2011-03-07 09:30:00,37.33,37.62,37.22,37.47,179800.0,26.078,26.2806,26.0011,26.1758,179800.0
2011-03-07 10:00:00,37.48,37.51,37.33,37.51,167300.0,26.1828,26.2037,26.078,26.2037,167300.0
2011-03-07 10:30:00,37.51,37.51,37.28,37.37,209500.0,26.2037,26.2037,26.0431,26.1059,209500.0
2011-03-07 11:00:00,37.36,37.38,37.26,37.35,174900.0,26.0989,26.1129,26.0291,26.092,174900.0
2011-03-07 11:30:00,37.34,37.36,37.19,37.23,166000.0,26.085,26.0989,25.9802,26.0081,166000.0
2011-03-07 12:00:00,37.22,37.27,37.14,37.15,175000.0,26.0011,26.0361,25.9453,25.9522,175000.0
2011-03-07 12:30:00,37.15,37.28,37.15,37.17,186300.0,25.9522,26.0431,25.9522,25.9662,186300.0
2011-03-07 13:00:00,37.18,37.26,37.16,37.23,200000.0,25.9732,26.0291,25.9592,26.0081,200000.0
2011-03-07 13:30:00,37.23,37.27,37.17,37.19,132500.0,26.0081,26.0361,25.9662,25.9802,132500.0
2011-03-07 14:00:00,37.19,37.25,37.14,37.23,194400.0,25.9802,26.0221,25.9453,26.0081,194400.0
2011-03-07 14:30:00,37.22,37.25,37.2,37.24,130800.0,26.0011,26.0221,25.9872,26.0151,130800.0
2011-03-07 15:00:00,37.23,37.26,37.2,37.26,202800.0,26.0081,26.0291,25.9872,26.0291,202800.0
2011-03-07 15:30:00,37.26,37.32,37.19,37.23,363400.0,26.0291,26.071,25.9802,26.0081,363400.0
2011-03-08 09:30:00,37.28,37.46,37.16,37.31,151700.0,26.0431,26.1688,25.9592,26.064,151700.0
2011-03-08 10:00:00,37.32,37.41,37.31,37.39,155500.0,26.071,26.1339,26.064,26.1199,155500.0
2011-03-08 10:30:00,37.39,37.4,37.29,37.36,195300.0,26.1199,26.1269,26.05,26.0989,195300.0
2011-03-08 11:00:00,37.36,37.47,37.34,37.47,156400.0,26.0989,26.1758,26.085,26.1758,156400.0
2011-03-08 11:30:00,37.47,37.59,37.47,37.59,144800.0,26.1758,26.2596,26.1758,26.2596,144800.0
2011-03-08 12:00:00,37.58,37.61,37.58,37.6,111500.0,26.2526,26.2736,26.2526,26.2666,111500.0
2011-03-08 12:30:00,37.61,37.62,37.55,37.58,78200.0,26.2736,26.2806,26.2317,26.2526,78200.0
2011-03-08 13:00:00,37.58,37.58,37.51,37.54,83500.0,26.2526,26.2526,26.2037,26.2247,83500.0
2011-03-08 13:30:00,37.55,37.6,37.54,37.58,77800.0,26.2317,26.2666,26.2247,26.2526,77800.0
2011-03-08 14:00:00,37.58,37.61,37.51,37.61,102800.0,26.2526,26.2736,26.2037,26.2736,102800.0
2011-03-08 14:30:00,37.61,37.65,37.55,37.61,126700.0,26.2736,26.3015,26.2317,26.2736,126700.0
2011-03-08 15:00:00,37.6,37.62,37.55,37.59,195200.0,26.2666,26.2806,26.2317,26.2596,195200.0
2011-03-08 15:30:00,37.59,37.61,37.5,37.5,562600.0,26.2596,26.2736,26.1967,26.1967,562600.0
2011-03-09 09:30:00,37.24,37.24,37.02,37.08,293000.0,26.2519,26.2519,26.0968,26.1391,293000.0
2011-03-09 10:00:00,37.07,37.26,37.02,37.25,116100.0,26.1321,26.266,26.0968,26.259,116100.0
2011-03-09 10:30:00,37.25,37.26,37.11,37.16,152400.0,26.259,26.266,26.1603,26.1955,152400.0
2011-03-09 11:00:00,37.16,37.22,37.11,37.17,100000.0,26.1955,26.2378,26.1603,26.2026,100000.0
2011-03-09 11:30:00,37.18,37.26,37.17,37.23,152800.0,26.2096,26.266,26.2026,26.2449,152800.0
2011-03-09 12:00:00,37.23,37.33,37.23,37.25,68400.0,26.2449,26.3154,26.2449,26.259,68400.0
2011-03-09 12:30:00,37.25,37.31,37.24,37.28,91400.0,26.259,26.3013,26.2519,26.2801,91400.0
2011-03-09 13:00:00,37.28,37.31,37.24,37.29,70100.0,26.2801,26.3013,26.2519,26.2872,70100.0
2011-03-09 13:30:00,37.3,37.31,37.25,37.28,91100.0,26.2942,26.3013,26.259,26.2801,91100.0
2011-03-09 14:00:00,37.28,37.34,37.27,37.28,230300.0,26.2801,26.3224,26.2731,26.2801,230300.0
2011-03-09 14:30:00,37.27,37.34,37.25,37.33,101000.0,26.2731,26.3224,26.259,26.3154,101000.0
2011-03-09 15:00:00,37.34,37.35,37.31,37.32,104600.0,26.3224,26.3295,26.3013,26.3083,104600.0
2011-03-09 15:30:00,37.31,37.34,37.31,37.33,376500.0,26.3013,26.3224,26.3013,26.3154,376500.0
2011-03-10 09:30:00,37.04,37.12,36.87,36.99,214200.0,26.1109,26.1673,25.9911,26.0757,214200.0
2011-03-10 10:00:00,36.99,37.05,36.85,37.02,256700.0,26.0757,26.118,25.977,26.0968,256700.0
2011-03-10 10:30:00,37.02,37.15,36.97,37.01,259500.0,26.0968,26.1885,26.0616,26.0898,259500.0
2011-03-10 11:00:00,37.0,37.05,36.9,36.98,210600.0,26.0827,26.118,26.0123,26.0686,210600.0
2011-03-10 11:30:00,36.99,37.01,36.95,37.0,68900.0,26.0757,26.0898,26.0475,26.0827,68900.0
2011-03-10 12:00:00,36.99,37.02,36.86,36.87,106500.0,26.0757,26.0968,25.9841,25.9911,106500.0
2011-03-10 12:30:00,36.88,37.02,36.84,37.02,124500.0,25.9982,26.0968,25.97,26.0968,124500.0
2011-03-10 13:00:00,37.03,37.14,36.94,36.97,120200.0,26.1039,26.1814,26.0405,26.0616,120200.0
2011-03-10 13:30:00,36.97,36.97,36.79,36.84,177300.0,26.0616,26.0616,25.9347,25.97,177300.0
2011-03-10 14:00:00,36.83,36.86,36.79,36.81,101200.0,25.9629,25.9841,25.9347,25.9488,101200.0
2011-03-10 14:30:00,36.81,36.92,36.79,36.87,78600.0,25.9488,26.0264,25.9347,25.9911,78600.0
2011-03-10 15:00:00,36.87,36.89,36.79,36.79,124000.0,25.9911,26.0052,25.9347,25.9347,124000.0
2011-03-10 15:30:00,36.79,36.91,36.79,36.84,369500.0,25.9347,26.0193,25.9347,25.97,369500.0
2011-03-11 09:30:00,36.73,37.11,36.72,36.94,192800.0,25.8924,26.1603,25.8854,26.0405,192800.0
2011-03-11 10:00:00,36.94,37.01,36.82,36.9,150900.0,26.0405,26.0898,25.9559,26.0123,150900.0
2011-03-11 10:30:00,36.89,36.99,36.86,36.99,130000.0,26.0052,26.0757,25.9841,26.0757,130000.0
2011-03-11 11:00:00,36.98,37.02,36.9,36.93,114500.0,26.0686,26.0968,26.0123,26.0334,114500.0
2011-03-11 11:30:00,36.94,37.04,36.93,36.96,118800.0,26.0405,26.1109,26.0334,26.0546,118800.0
2011-03-11 12:00:00,36.96,37.02,36.92,37.0,91900.0,26.0546,26.0968,26.0264,26.0827,91900.0
2011-03-11 12:30:00,37.0,37.01,36.93,36.95,38800.0,26.0827,26.0898,26.0334,26.0475,38800.0
2011-03-11 13:00:00,36.95,36.95,36.9,36.93,63400.0,26.0475,26.0475,26.0123,26.0334,63400.0
2011-03-11 13:30:00,36.94,36.96,36.91,36.94,40600.0,26.0405,26.0546,26.0193,26.0405,40600.0
2011-03-11 14:00:00,36.93,37.0,36.91,36.96,94300.0,26.0334,26.0827,26.0193,26.0546,94300.0
2011-03-11 14:30:00,36.96,36.98,36.93,36.97,74700.0,26.0546,26.0686,26.0334,26.0616,74700.0
2011-03-11 15:00:00,36.96,37.14,36.96,37.09,234100.0,26.0546,26.1814,26.0546,26.1462,234100.0
2011-03-11 15:30:00,37.09,37.1,36.86,36.88,449300.0,26.1462,26.1532,25.9841,25.9982,449300.0
2011-03-14 09:30:00,36.72,36.83,36.69,36.77,184100.0,25.8854,25.9629,25.8642,25.9206,184100.0
2011-03-14 10:00:00,36.76,36.81,36.69,36.77,191300.0,25.9136,25.9488,25.8642,25.9206,191300.0
2011-03-14 10:30:00,36.76,36.8,36.69,36.71,162300.0,25.9136,25.9418,25.8642,25.8783,162300.0
2011-03-14 11:00:00,36.72,36.79,36.67,36.72,177500.0,25.8854,25.9347,25.8501,25.8854,177500.0
2011-03-14 11:30:00,36.73,36.77,36.7,36.75,151600.0,25.8924,25.9206,25.8713,25.9065,151600.0
2011-03-14 12:00:00,36.74,36.83,36.73,36.79,151900.0,25.8995,25.9629,25.8924,25.9347,151900.0
2011-03-14 12:30:00,36.79,36.8,36.74,36.79,86700.0,25.9347,25.9418,25.8995,25.9347,86700.0
2011-03-14 13:00:00,36.8,36.85,36.78,36.8,76400.0,25.9418,25.977,25.9277,25.9418,76400.0
2011-03-14 13:30:00,36.81,36.84,36.77,36.81,99500.0,25.9488,25.97,25.9206,25.9488,99500.0
2011-03-14 14:00:00,36.82,36.89,36.8,36.87,102900.0,25.9559,26.0052,25.9418,25.9911,102900.0
2011-03-14 14:30:00,36.87,36.87,36.76,36.82,193500.0,25.9911,25.9911,25.9136,25.9559,193500.0
2011-03-14 15:00:00,36.83,37.0,36.82,36.97,227300.0,25.9629,26.0827,25.9559,26.0616,227300.0
2011-03-14 15:30:00,36.96,37.03,36.93,37.01,533900.0,26.0546,26.1039,26.0334,26.0898,533900.0
2011-03-15 09:30:00,36.34,36.53,36.3,36.43,461100.0,25.6175,25.7514,25.5893,25.6809,461100.0
2011-03-15 10:00:00,36.43,36.63,36.36,36.63,382300.0,25.6809,25.8219,25.6316,25.8219,382300.0
2011-03-15 10:30:00,36.64,36.65,36.49,36.54,137800.0,25.829,25.836,25.7232,25.7585,137800.0
2011-03-15 11:00:00,36.54,36.62,36.4,36.62,205600.0,25.7585,25.8149,25.6598,25.8149,205600.0
2011-03-15 11:30:00,36.63,36.67,36.5,36.65,135400.0,25.8219,25.8501,25.7303,25.836,135400.0
2011-03-15 12:00:00,36.65,36.74,36.63,36.74,91400.0,25.836,25.8995,25.8219,25.8995,91400.0
2011-03-15 12:30:00,36.73,36.74,36.52,36.64,117900.0,25.8924,25.8995,25.7444,25.829,117900.0
2011-03-15 13:00:00,36.63,36.83,36.63,36.71,268100.0,25.8219,25.9629,25.8219,25.8783,268100.0
2011-03-15 13:30:00,36.71,36.75,36.68,36.7,163300.0,25.8783,25.9065,25.8572,25.8713,163300.0
2011-03-15 14:00:00,36.71,36.9,36.62,36.86,263800.0,25.8783,26.0123,25.8149,25.9841,263800.0
2011-03-15 14:30:00,36.86,36.89,36.76,36.83,154000.0,25.9841,26.0052,25.9136,25.9629,154000.0
2011-03-15 15:00:00,36.83,36.89,36.75,36.81,161300.0,25.9629,26.0052,25.9065,25.9488,161300.0
2011-03-15 15:30:00,36.82,36.94,36.71,36.74,438000.0,25.9559,26.0405,25.8783,25.8995,438000.0
2011-03-16 09:30:00,36.61,36.64,36.21,36.25,352000.0,25.8078,25.829,25.5258,25.554,352000.0
2011-03-16 10:00:00,36.25,36.32,36.21,36.28,310900.0,25.554,25.6034,25.5258,25.5752,310900.0
2011-03-16 10:30:00,36.28,36.36,36.23,36.25,236900.0,25.5752,25.6316,25.5399,25.554,236900.0
2011-03-16 11:00:00,36.25,36.27,35.91,36.19,404000.0,25.554,25.5681,25.3144,25.5117,404000.0
2011-03-16 11:30:00,36.2,36.27,36.1,36.11,106700.0,25.5188,25.5681,25.4483,25.4554,106700.0
2011-03-16 12:00:00,36.11,36.23,36.01,36.2,177100.0,25.4554,25.5399,25.3849,25.5188,177100.0
2011-03-16 12:30:00,36.21,36.23,36.12,36.18,131400.0,25.5258,25.5399,25.4624,25.5047,131400.0
2011-03-16 13:00:00,36.19,36.21,36.04,36.04,114200.0,25.5117,25.5258,25.406,25.406,114200.0
2011-03-16 13:30:00,36.05,36.07,35.98,35.98,140200.0,25.4131,25.4272,25.3637,25.3637,140200.0
2011-03-16 14:00:00,35.98,36.09,35.86,36.06,518500.0,25.3637,25.4413,25.2791,25.4201,518500.0
2011-03-16 14:30:00,36.06,36.24,36.05,36.13,272800.0,25.4201,25.547,25.4131,25.4695,272800.0
2011-03-16 15:00:00,36.13,36.2,36.08,36.12,295700.0,25.4695,25.5188,25.4342,25.4624,295700.0
2011-03-16 15:30:00,36.12,36.22,36.04,36.1,599000.0,25.4624,25.5329,25.406,25.4483,599000.0
2011-03-17 09:30:00,36.14,36.33,36.1,36.27,264500.0,25.4765,25.6104,25.4483,25.5681,264500.0
2011-03-17 10:00:00,36.28,36.72,36.24,36.61,200100.0,25.5752,25.8854,25.547,25.8078,200100.0
2011-03-17 10:30:00,36.61,36.61,36.39,36.52,116900.0,25.8078,25.8078,25.6527,25.7444,116900.0
2011-03-17 11:00:00,36.52,36.57,36.39,36.44,154400.0,25.7444,25.7796,25.6527,25.688,154400.0
2011-03-17 11:30:00,36.44,36.46,36.28,36.28,75500.0,25.688,25.7021,25.5752,25.5752,75500.0
2011-03-17 12:00:00,36.27,36.37,36.24,36.36,86300.0,25.5681,25.6386,25.547,25.6316,86300.0
2011-03-17 12:30:00,36.35,36.4,36.29,36.33,78200.0,25.6245,25.6598,25.5822,25.6104,78200.0
2011-03-17 13:00:00,36.33,36.35,36.22,36.22,139600.0,25.6104,25.6245,25.5329,25.5329,139600.0
2011-03-17 13:30:00,36.22,36.29,36.09,36.19,139500.0,25.5329,25.5822,25.4413,25.5117,139500.0
2011-03-17 14:00:00,36.19,36.22,36.1,36.13,127300.0,25.5117,25.5329,25.4483,25.4695,127300.0
2011-03-17 14:30:00,36.13,36.16,36.11,36.15,229800.0,25.4695,25.4906,25.4554,25.4836,229800.0
2011-03-17 15:00:00,36.15,36.18,36.12,36.14,217500.0,25.4836,25.5047,25.4624,25.4765,217500.0
2011-03-17 15:30:00,36.14,36.29,36.13,36.21,366300.0,25.4765,25.5822,25.4695,25.5258,366300.0
2011-03-18 09:30:00,36.63,37.0,36.63,36.73,641700.0,25.8219,26.0827,25.8219,25.8924,641700.0
2011-03-18 10:00:00,36.75,36.83,36.64,36.65,142600.0,25.9065,25.9629,25.829,25.836,142600.0
2011-03-18 10:30:00,36.65,36.7,36.63,36.69,106300.0,25.836,25.8713,25.8219,25.8642,106300.0
2011-03-18 11:00:00,36.69,36.72,36.55,36.56,83700.0,25.8642,25.8854,25.7655,25.7726,83700.0
2011-03-18 11:30:00,36.56,36.61,36.47,36.56,75100.0,25.7726,25.8078,25.7091,25.7726,75100.0
2011-03-18 12:00:00,36.56,36.58,36.5,36.5,57900.0,25.7726,25.7867,25.7303,25.7303,57900.0
2011-03-18 12:30:00,36.5,36.51,36.36,36.37,121500.0,25.7303,25.7373,25.6316,25.6386,121500.0
2011-03-18 13:00:00,36.37,36.44,36.36,36.44,128300.0,25.6386,25.688,25.6316,25.688,128300.0
2011-03-18 13:30:00,36.44,36.45,36.39,36.41,73500.0,25.688,25.695,25.6527,25.6668,73500.0
2011-03-18 14:00:00,36.41,36.42,36.28,36.33,119000.0,25.6668,25.6739,25.5752,25.6104,119000.0
2011-03-18 14:30:00,36.32,36.43,36.32,36.33,155400.0,25.6034,25.6809,25.6034,25.6104,155400.0
2011-03-18 15:00:00,36.34,36.37,36.34,36.36,246300.0,25.6175,25.6386,25.6175,25.6316,246300.0
2011-03-18 15:30:00,36.35,36.52,36.35,36.5,449400.0,25.6245,25.7444,25.6245,25.7303,449400.0
2011-03-21 09:30:00,36.88,36.92,36.66,36.76,277400.0,25.9982,26.0264,25.8431,25.9136,277400.0
2011-03-21 10:00:00,36.75,36.78,36.69,36.73,224600.0,25.9065,25.9277,25.8642,25.8924,224600.0
2011-03-21 10:30:00,36.73,36.79,36.68,36.74,161100.0,25.8924,25.9347,25.8572,25.8995,161100.0
2011-03-21 11:00:00,36.74,36.76,36.66,36.66,126200.0,25.8995,25.9136,25.8431,25.8431,126200.0
2011-03-21 11:30:00,36.66,36.7,36.64,36.65,95400.0,25.8431,25.8713,25.829,25.836,95400.0
2011-03-21 12:00:00,36.65,36.69,36.65,36.69,78100.0,25.836,25.8642,25.836,25.8642,78100.0
2011-03-21 12:30:00,36.7,36.74,36.66,36.68,118900.0,25.8713,25.8995,25.8431,25.8572,118900.0
2011-03-21 13:00:00,36.68,36.71,36.6,36.61,108900.0,25.8572,25.8783,25.8008,25.8078,108900.0
2011-03-21 13:30:00,36.61,36.7,36.6,36.7,83800.0,25.8078,25.8713,25.8008,25.8713,83800.0
2011-03-21 14:00:00,36.71,36.74,36.68,36.69,57600.0,25.8783,25.8995,25.8572,25.8642,57600.0
2011-03-21 14:30:00,36.69,36.73,36.68,36.68,80600.0,25.8642,25.8924,25.8572,25.8572,80600.0
2011-03-21 15:00:00,36.68,36.73,36.67,36.73,204600.0,25.8572,25.8924,25.8501,25.8924,204600.0
2011-03-21 15:30:00,36.73,36.78,36.73,36.76,452400.0,25.8924,25.9277,25.8924,25.9136,452400.0
2011-03-22 09:30:00,36.84,36.93,36.73,36.83,225600.0,25.97,26.0334,25.8924,25.9629,225600.0
2011-03-22 10:00:00,36.83,36.98,36.78,36.96,103400.0,25.9629,26.0686,25.9277,26.0546,103400.0
2011-03-22 10:30:00,36.97,37.0,36.89,36.93,252500.0,26.0616,26.0827,26.0052,26.0334,252500.0
2011-03-22 11:00:00,36.93,37.0,36.86,36.92,130900.0,26.0334,26.0827,25.9841,26.0264,130900.0
2011-03-22 11:30:00,36.91,36.95,36.86,36.94,85200.0,26.0193,26.0475,25.9841,26.0405,85200.0
2011-03-22 12:00:00,36.94,37.04,36.92,37.02,179500.0,26.0405,26.1109,26.0264,26.0968,179500.0
2011-03-22 12:30:00,37.02,37.05,36.94,36.95,129600.0,26.0968,26.118,26.0405,26.0475,129600.0
2011-03-22 13:00:00,36.95,36.95,36.82,36.82,69200.0,26.0475,26.0475,25.9559,25.9559,69200.0
2011-03-22 13:30:00,36.82,36.87,36.8,36.84,68400.0,25.9559,25.9911,25.9418,25.97,68400.0
2011-03-22 14:00:00,36.84,36.85,36.78,36.8,73300.0,25.97,25.977,25.9277,25.9418,73300.0
2011-03-22 14:30:00,36.8,36.85,36.8,36.85,73700.0,25.9418,25.977,25.9418,25.977,73700.0
2011-03-22 15:00:00,36.84,36.9,36.81,36.82,226700.0,25.97,26.0123,25.9488,25.9559,226700.0
2011-03-22 15:30:00,36.81,36.86,36.77,36.82,468000.0,25.9488,25.9841,25.9206,25.9559,468000.0
2011-03-23 09:30:00,36.64,36.81,36.57,36.77,204500.0,25.829,25.9488,25.7796,25.9206,204500.0
2011-03-23 10:00:00,36.78,36.78,36.62,36.76,109500.0,25.9277,25.9277,25.8149,25.9136,109500.0
2011-03-23 10:30:00,36.77,36.77,36.53,36.57,124300.0,25.9206,25.9206,25.7514,25.7796,124300.0
2011-03-23 11:00:00,36.57,36.69,36.57,36.66,84200.0,25.7796,25.8642,25.7796,25.8431,84200.0
2011-03-23 11:30:00,36.66,36.74,36.64,36.65,95400.0,25.8431,25.8995,25.829,25.836,95400.0
2011-03-23 12:00:00,36.65,36.74,36.61,36.74,74200.0,25.836,25.8995,25.8078,25.8995,74200.0
2011-03-23 12:30:00,36.74,36.77,36.68,36.7,87000.0,25.8995,25.9206,25.8572,25.8713,87000.0
2011-03-23 13:00:00,36.69,36.79,36.69,36.75,58200.0,25.8642,25.9347,25.8642,25.9065,58200.0
2011-03-23 13:30:00,36.75,36.87,36.75,36.87,73000.0,25.9065,25.9911,25.9065,25.9911,73000.0
2011-03-23 14:00:00,36.86,36.87,36.81,36.85,114200.0,25.9841,25.9911,25.9488,25.977,114200.0
2011-03-23 14:30:00,36.85,36.97,36.84,36.92,159100.0,25.977,26.0616,25.97,26.0264,159100.0
2011-03-23 15:00:00,36.93,37.01,36.91,36.96,205800.0,26.0334,26.0898,26.0193,26.0546,205800.0
2011-03-23 15:30:00,36.97,36.98,36.91,36.94,576300.0,26.0616,26.0686,26.0193,26.0405,576300.0
2011-03-24 09:30:00,37.03,37.12,36.79,36.9,173300.0,26.1039,26.1673,25.9347,26.0123,173300.0
2011-03-24 10:00:00,36.89,36.93,36.81,36.89,124300.0,26.0052,26.0334,25.9488,26.0052,124300.0
2011-03-24 10:30:00,36.89,36.98,36.83,36.96,103500.0,26.0052,26.0686,25.9629,26.0546,103500.0
2011-03-24 11:00:00,36.96,37.04,36.96,37.0,109000.0,26.0546,26.1109,26.0546,26.0827,109000.0
2011-03-24 11:30:00,37.0,37.02,36.89,36.89,127300.0,26.0827,26.0968,26.0052,26.0052,127300.0
2011-03-24 12:00:00,36.9,37.05,36.86,37.04,128400.0,26.0123,26.118,25.9841,26.1109,128400.0
2011-03-24 12:30:00,37.03,37.08,37.02,37.04,94100.0,26.1039,26.1391,26.0968,26.1109,94100.0
2011-03-24 13:00:00,37.04,37.09,37.01,37.08,72100.0,26.1109,26.1462,26.0898,26.1391,72100.0
2011-03-24 13:30:00,37.08,37.08,37.01,37.06,81400.0,26.1391,26.1391,26.0898,26.125,81400.0
2011-03-24 14:00:00,37.06,37.1,37.0,37.0,197400.0,26.125,26.1532,26.0827,26.0827,197400.0
2011-03-24 14:30:00,37.0,37.06,36.99,37.04,109300.0,26.0827,26.125,26.0757,26.1109,109300.0
2011-03-24 15:00:00,37.04,37.15,37.03,37.11,145300.0,26.1109,26.1885,26.1039,26.1603,145300.0
2011-03-24 15:30:00,37.12,37.17,37.09,37.16,409000.0,26.1673,26.2026,26.1462,26.1955,409000.0
2011-03-25 09:30:00,37.3,37.49,37.2,37.3,160100.0,26.2942,26.4282,26.2237,26.2942,160100.0
2011-03-25 10:00:00,37.3,37.37,37.29,37.34,115000.0,26.2942,26.3436,26.2872,26.3224,115000.0
2011-03-25 10:30:00,37.34,37.37,37.29,37.31,100300.0,26.3224,26.3436,26.2872,26.3013,100300.0
2011-03-25 11:00:00,37.32,37.36,37.31,37.34,83900.0,26.3083,26.3365,26.3013,26.3224,83900.0
2011-03-25 11:30:00,37.34,37.41,37.32,37.38,81000.0,26.3224,26.3718,26.3083,26.3506,81000.0
2011-03-25 12:00:00,37.39,37.42,37.38,37.41,76600.0,26.3577,26.3788,26.3506,26.3718,76600.0
2011-03-25 12:30:00,37.4,37.42,37.3,37.3,131700.0,26.3647,26.3788,26.2942,26.2942,131700.0
2011-03-25 13:00:00,37.3,37.31,37.25,37.28,105700.0,26.2942,26.3013,26.259,26.2801,105700.0
2011-03-25 13:30:00,37.28,37.28,37.16,37.19,113100.0,26.2801,26.2801,26.1955,26.2167,113100.0
2011-03-25 14:00:00,37.2,37.29,37.18,37.22,72000.0,26.2237,26.2872,26.2096,26.2378,72000.0
2011-03-25 14:30:00,37.22,37.22,37.16,37.2,118300.0,26.2378,26.2378,26.1955,26.2237,118300.0
2011-03-25 15:00:00,37.2,37.2,37.13,37.14,204000.0,26.2237,26.2237,26.1744,26.1814,204000.0
2011-03-25 15:30:00,37.14,37.17,37.05,37.09,553700.0,26.1814,26.2026,26.118,26.1462,553700.0
2011-03-28 09:30:00,37.25,37.54,37.2,37.51,213200.0,26.259,26.4634,26.2237,26.4423,213200.0
2011-03-28 10:00:00,37.52,37.56,37.31,37.31,178200.0,26.4493,26.4775,26.3013,26.3013,178200.0
2011-03-28 10:30:00,37.3,37.36,37.21,37.26,124400.0,26.2942,26.3365,26.2308,26.266,124400.0
2011-03-28 11:00:00,37.26,37.35,37.21,37.31,102900.0,26.266,26.3295,26.2308,26.3013,102900.0
2011-03-28 11:30:00,37.32,37.32,37.15,37.25,175000.0,26.3083,26.3083,26.1885,26.259,175000.0
2011-03-28 12:00:00,37.26,37.29,37.2,37.23,46600.0,26.266,26.2872,26.2237,26.2449,46600.0
2011-03-28 12:30:00,37.23,37.28,37.23,37.27,37700.0,26.2449,26.2801,26.2449,26.2731,37700.0
2011-03-28 13:00:00,37.26,37.3,37.21,37.23,95900.0,26.266,26.2942,26.2308,26.2449,95900.0
2011-03-28 13:30:00,37.23,37.24,37.19,37.19,61700.0,26.2449,26.2519,26.2167,26.2167,61700.0
2011-03-28 14:00:00,37.19,37.2,37.14,37.18,160100.0,26.2167,26.2237,26.1814,26.2096,160100.0
2011-03-28 14:30:00,37.18,37.22,37.15,37.17,102600.0,26.2096,26.2378,26.1885,26.2026,102600.0
2011-03-28 15:00:00,37.17,37.23,37.16,37.21,133200.0,26.2026,26.2449,26.1955,26.2308,133200.0
2011-03-28 15:30:00,37.2,37.24,37.11,37.13,358400.0,26.2237,26.2519,26.1603,26.1744,358400.0
2011-03-29 09:30:00,37.06,37.17,36.92,36.92,216800.0,26.125,26.2026,26.0264,26.0264,216800.0
2011-03-29 10:00:00,36.91,37.03,36.89,36.99,164700.0,26.0193,26.1039,26.0052,26.0757,164700.0
2011-03-29 10:30:00,36.99,37.07,36.98,37.06,134600.0,26.0757,26.1321,26.0686,26.125,134600.0
2011-03-29 11:00:00,37.05,37.23,37.05,37.18,145900.0,26.118,26.2449,26.118,26.2096,145900.0
2011-03-29 11:30:00,37.18,37.22,37.13,37.17,75900.0,26.2096,26.2378,26.1744,26.2026,75900.0
2011-03-29 12:00:00,37.16,37.22,37.14,37.14,72800.0,26.1955,26.2378,26.1814,26.1814,72800.0
2011-03-29 12:30:00,37.14,37.23,37.09,37.2,245500.0,26.1814,26.2449,26.1462,26.2237,245500.0
2011-03-29 13:00:00,37.2,37.2,37.13,37.15,90800.0,26.2237,26.2237,26.1744,26.1885,90800.0
2011-03-29 13:30:00,37.14,37.16,37.14,37.16,74500.0,26.1814,26.1955,26.1814,26.1955,74500.0
2011-03-29 14:00:00,37.16,37.18,37.14,37.18,142600.0,26.1955,26.2096,26.1814,26.2096,142600.0
2011-03-29 14:30:00,37.18,37.18,37.16,37.18,75900.0,26.2096,26.2096,26.1955,26.2096,75900.0
2011-03-29 15:00:00,37.19,37.19,37.16,37.18,159800.0,26.2167,26.2167,26.1955,26.2096,159800.0
2011-03-29 15:30:00,37.18,37.18,37.14,37.15,442800.0,26.2096,26.2096,26.1814,26.1885,442800.0
2011-03-30 09:30:00,37.33,37.45,37.28,37.35,126200.0,26.3154,26.4,26.2801,26.3295,126200.0
2011-03-30 10:00:00,37.35,37.36,37.28,37.28,117000.0,26.3295,26.3365,26.2801,26.2801,117000.0
2011-03-30 10:30:00,37.28,37.32,37.27,37.3,104700.0,26.2801,26.3083,26.2731,26.2942,104700.0
2011-03-30 11:00:00,37.3,37.32,37.25,37.28,94400.0,26.2942,26.3083,26.259,26.2801,94400.0
2011-03-30 11:30:00,37.29,37.29,37.26,37.27,60400.0,26.2872,26.2872,26.266,26.2731,60400.0
2011-03-30 12:00:00,37.27,37.28,37.23,37.23,108900.0,26.2731,26.2801,26.2449,26.2449,108900.0
2011-03-30 12:30:00,37.23,37.28,37.18,37.21,248000.0,26.2449,26.2801,26.2096,26.2308,248000.0
2011-03-30 13:00:00,37.21,37.3,37.21,37.3,114200.0,26.2308,26.2942,26.2308,26.2942,114200.0
2011-03-30 13:30:00,37.3,37.3,37.22,37.24,97500.0,26.2942,26.2942,26.2378,26.2519,97500.0
2011-03-30 14:00:00,37.24,37.31,37.23,37.25,125300.0,26.2519,26.3013,26.2449,26.259,125300.0
2011-03-30 14:30:00,37.25,37.3,37.22,37.22,125900.0,26.259,26.2942,26.2378,26.2378,125900.0
2011-03-30 15:00:00,37.22,37.27,37.18,37.19,172800.0,26.2378,26.2731,26.2096,26.2167,172800.0
2011-03-30 15:30:00,37.19,37.25,37.14,37.16,528900.0,26.2167,26.259,26.1814,26.1955,528900.0
2011-03-31 09:30:00,37.1,37.22,37.01,37.19,259500.0,26.1532,26.2378,26.0898,26.2167,259500.0
2011-03-31 10:00:00,37.19,37.37,37.18,37.23,153700.0,26.2167,26.3436,26.2096,26.2449,153700.0
2011-03-31 10:30:00,37.23,37.44,37.23,37.38,118300.0,26.2449,26.3929,26.2449,26.3506,118300.0
2011-03-31 11:00:00,37.37,37.37,37.26,37.29,113300.0,26.3436,26.3436,26.266,26.2872,113300.0
2011-03-31 11:30:00,37.29,37.33,37.24,37.33,86800.0,26.2872,26.3154,26.2519,26.3154,86800.0
2011-03-31 12:00:00,37.33,37.41,37.32,37.39,76400.0,26.3154,26.3718,26.3083,26.3577,76400.0
2011-03-31 12:30:00,37.39,37.4,37.28,37.3,148300.0,26.3577,26.3647,26.2801,26.2942,148300.0
2011-03-31 13:00:00,37.3,37.3,37.24,37.3,78900.0,26.2942,26.2942,26.2519,26.2942,78900.0
2011-03-31 13:30:00,37.29,37.31,37.21,37.22,189300.0,26.2872,26.3013,26.2308,26.2378,189300.0
2011-03-31 14:00:00,37.22,37.26,37.22,37.25,160000.0,26.2378,26.266,26.2378,26.259,160000.0
2011-03-31 14:30:00,37.25,37.26,37.24,37.24,124100.0,26.259,26.266,26.2519,26.2519,124100.0
2011-03-31 15:00:00,37.25,37.32,37.24,37.3,167400.0,26.259,26.3083,26.2519,26.2942,167400.0
2011-03-31 15:30:00,37.3,37.41,37.3,37.35,418800.0,26.2942,26.3718,26.2942,26.3295,418800.0
2011-04-01 09:30:00,37.42,37.47,37.36,37.42,187800.0,26.3788,26.4141,26.3365,26.3788,187800.0
2011-04-01 10:00:00,37.42,37.57,37.4,37.56,235300.0,26.3788,26.4846,26.3647,26.4775,235300.0
2011-04-01 10:30:00,37.57,37.71,37.57,37.67,149200.0,26.4846,26.5833,26.4846,26.5551,149200.0
2011-04-01 11:00:00,37.66,37.67,37.54,37.6,216800.0,26.548,26.5551,26.4634,26.5057,216800.0
2011-04-01 11:30:00,37.6,37.63,37.57,37.62,58500.0,26.5057,26.5269,26.4846,26.5198,58500.0
2011-04-01 12:00:00,37.63,37.64,37.55,37.57,103500.0,26.5269,26.5339,26.4705,26.4846,103500.0
2011-04-01 12:30:00,37.57,37.59,37.51,37.55,90600.0,26.4846,26.4987,26.4423,26.4705,90600.0
2011-04-01 13:00:00,37.55,37.59,37.54,37.58,42500.0,26.4705,26.4987,26.4634,26.4916,42500.0
2011-04-01 13:30:00,37.58,37.59,37.53,37.57,31700.0,26.4916,26.4987,26.4564,26.4846,31700.0
2011-04-01 14:00:00,37.57,37.6,37.54,37.58,30100.0,26.4846,26.5057,26.4634,26.4916,30100.0
2011-04-01 14:30:00,37.59,37.6,37.54,37.58,62100.0,26.4987,26.5057,26.4634,26.4916,62100.0
2011-04-01 15:00:00,37.58,37.62,37.5,37.58,235000.0,26.4916,26.5198,26.4352,26.4916,235000.0
2011-04-01 15:30:00,37.58,37.7,37.58,37.63,365700.0,26.4916,26.5762,26.4916,26.5269,365700.0
2011-04-04 09:30:00,37.65,37.78,37.62,37.75,169000.0,26.541,26.6326,26.5198,26.6115,169000.0
2011-04-04 10:00:00,37.75,37.8,37.66,37.7,75800.0,26.6115,26.6467,26.548,26.5762,75800.0
2011-04-04 10:30:00,37.7,37.8,37.7,37.75,77400.0,26.5762,26.6467,26.5762,26.6115,77400.0
2011-04-04 11:00:00,37.76,37.79,37.69,37.72,54300.0,26.6185,26.6397,26.5692,26.5903,54300.0
2011-04-04 11:30:00,37.72,37.78,37.71,37.73,39300.0,26.5903,26.6326,26.5833,26.5974,39300.0
2011-04-04 12:00:00,37.73,37.76,37.71,37.75,31300.0,26.5974,26.6185,26.5833,26.6115,31300.0
2011-04-04 12:30:00,37.74,37.75,37.65,37.67,54600.0,26.6044,26.6115,26.541,26.5551,54600.0
2011-04-04 13:00:00,37.66,37.69,37.62,37.65,60100.0,26.548,26.5692,26.5198,26.541,60100.0
2011-04-04 13:30:00,37.64,37.65,37.58,37.59,71200.0,26.5339,26.541,26.4916,26.4987,71200.0
2011-04-04 14:00:00,37.59,37.65,37.54,37.65,61100.0,26.4987,26.541,26.4634,26.541,61100.0
2011-04-04 14:30:00,37.64,37.66,37.6,37.62,80600.0,26.5339,26.548,26.5057,26.5198,80600.0
2011-04-04 15:00:00,37.62,37.73,37.58,37.72,122700.0,26.5198,26.5974,26.4916,26.5903,122700.0
2011-04-04 15:30:00,37.71,37.75,37.64,37.74,463500.0,26.5833,26.6115,26.5339,26.6044,463500.0
2011-04-05 09:30:00,37.75,37.83,37.6,37.69,209500.0,26.6115,26.6678,26.5057,26.5692,209500.0
2011-04-05 10:00:00,37.68,37.79,37.61,37.75,136000.0,26.5621,26.6397,26.5128,26.6115,136000.0
2011-04-05 10:30:00,37.75,37.77,37.67,37.68,88700.0,26.6115,26.6256,26.5551,26.5621,88700.0
2011-04-05 11:00:00,37.67,37.79,37.66,37.78,82500.0,26.5551,26.6397,26.548,26.6326,82500.0
2011-04-05 11:30:00,37.78,37.83,37.74,37.82,111200.0,26.6326,26.6678,26.6044,26.6608,111200.0
2011-04-05 12:00:00,37.82,37.87,37.8,37.82,69200.0,26.6608,26.696,26.6467,26.6608,69200.0
2011-04-05 12:30:00,37.81,37.82,37.74,37.76,55300.0,26.6537,26.6608,26.6044,26.6185,55300.0
2011-04-05 13:00:00,37.76,37.76,37.69,37.7,57200.0,26.6185,26.6185,26.5692,26.5762,57200.0
2011-04-05 13:30:00,37.69,37.71,37.66,37.69,68200.0,26.5692,26.5833,26.548,26.5692,68200.0
2011-04-05 14:00:00,37.7,37.75,37.61,37.73,256000.0,26.5762,26.6115,26.5128,26.5974,256000.0
2011-04-05 14:30:00,37.72,37.75,37.68,37.73,162900.0,26.5903,26.6115,26.5621,26.5974,162900.0
2011-04-05 15:00:00,37.73,37.75,37.67,37.7,222800.0,26.5974,26.6115,26.5551,26.5762,222800.0
2011-04-05 15:30:00,37.7,37.74,37.66,37.74,475500.0,26.5762,26.6044,26.548,26.6044,475500.0
2011-04-06 09:30:00,37.84,37.98,37.81,37.92,129600.0,26.6749,26.7736,26.6537,26.7313,129600.0
2011-04-06 10:00:00,37.92,38.06,37.91,38.06,206400.0,26.7313,26.83,26.7242,26.83,206400.0
2011-04-06 10:30:00,38.06,38.1,38.0,38.09,166500.0,26.83,26.8582,26.7877,26.8511,166500.0
2011-04-06 11:00:00,38.09,38.15,38.08,38.13,199100.0,26.8511,26.8934,26.8441,26.8793,199100.0
2011-04-06 11:30:00,38.14,38.15,38.07,38.07,129100.0,26.8864,26.8934,26.837,26.837,129100.0
2011-04-06 12:00:00,38.07,38.12,38.05,38.11,90700.0,26.837,26.8723,26.8229,26.8652,90700.0
2011-04-06 12:30:00,38.12,38.2,38.11,38.2,107100.0,26.8723,26.9287,26.8652,26.9287,107100.0
2011-04-06 13:00:00,38.2,38.23,38.18,38.22,117200.0,26.9287,26.9498,26.9146,26.9428,117200.0
2011-04-06 13:30:00,38.22,38.24,38.21,38.24,150900.0,26.9428,26.9569,26.9357,26.9569,150900.0
2011-04-06 14:00:00,38.23,38.29,38.23,38.27,154100.0,26.9498,26.9921,26.9498,26.978,154100.0
2011-04-06 14:30:00,38.26,38.31,38.24,38.24,180100.0,26.971,27.0062,26.9569,26.9569,180100.0
2011-04-06 15:00:00,38.25,38.25,38.15,38.16,383900.0,26.9639,26.9639,26.8934,26.9005,383900.0
2011-04-06 15:30:00,38.16,38.23,38.13,38.23,904200.0,26.9005,26.9498,26.8793,26.9498,904200.0
2011-04-07 09:30:00,38.11,38.19,38.0,38.14,171900.0,26.8652,26.9216,26.7877,26.8864,171900.0
2011-04-07 10:00:00,38.13,38.16,38.11,38.12,104800.0,26.8793,26.9005,26.8652,26.8723,104800.0
2011-04-07 10:30:00,38.11,38.14,37.92,38.05,213300.0,26.8652,26.8864,26.7313,26.8229,213300.0
2011-04-07 11:00:00,38.05,38.15,38.0,38.01,106200.0,26.8229,26.8934,26.7877,26.7947,106200.0
2011-04-07 11:30:00,38.0,38.09,37.91,38.08,114100.0,26.7877,26.8511,26.7242,26.8441,114100.0
2011-04-07 12:00:00,38.07,38.18,38.05,38.15,113900.0,26.837,26.9146,26.8229,26.8934,113900.0
2011-04-07 12:30:00,38.15,38.22,38.15,38.22,75300.0,26.8934,26.9428,26.8934,26.9428,75300.0
2011-04-07 13:00:00,38.22,38.22,38.12,38.14,123400.0,26.9428,26.9428,26.8723,26.8864,123400.0
2011-04-07 13:30:00,38.14,38.14,38.05,38.06,123600.0,26.8864,26.8864,26.8229,26.83,123600.0
2011-04-07 14:00:00,38.07,38.09,38.05,38.08,146700.0,26.837,26.8511,26.8229,26.8441,146700.0
2011-04-07 14:30:00,38.08,38.16,38.07,38.16,133700.0,26.8441,26.9005,26.837,26.9005,133700.0
2011-04-07 15:00:00,38.16,38.17,38.07,38.07,196300.0,26.9005,26.9075,26.837,26.837,196300.0
2011-04-07 15:30:00,38.07,38.15,38.05,38.09,447000.0,26.837,26.8934,26.8229,26.8511,447000.0
2011-04-08 09:30:00,38.19,38.3,37.94,37.94,210100.0,26.9216,26.9992,26.7454,26.7454,210100.0
2011-04-08 10:00:00,37.95,38.0,37.86,37.96,190600.0,26.7524,26.7877,26.689,26.7595,190600.0
2011-04-08 10:30:00,37.95,37.97,37.91,37.96,133800.0,26.7524,26.7665,26.7242,26.7595,133800.0
2011-04-08 11:00:00,37.96,38.01,37.92,38.0,182800.0,26.7595,26.7947,26.7313,26.7877,182800.0
2011-04-08 11:30:00,38.0,38.09,37.99,38.03,102800.0,26.7877,26.8511,26.7806,26.8088,102800.0
2011-04-08 12:00:00,38.03,38.04,37.95,37.95,103700.0,26.8088,26.8159,26.7524,26.7524,103700.0
2011-04-08 12:30:00,37.95,37.97,37.89,37.89,111200.0,26.7524,26.7665,26.7101,26.7101,111200.0
2011-04-08 13:00:00,37.89,37.93,37.89,37.92,76700.0,26.7101,26.7383,26.7101,26.7313,76700.0
2011-04-08 13:30:00,37.92,37.94,37.89,37.93,111100.0,26.7313,26.7454,26.7101,26.7383,111100.0
2011-04-08 14:00:00,37.93,37.96,37.89,37.92,141200.0,26.7383,26.7595,26.7101,26.7313,141200.0
2011-04-08 14:30:00,37.91,37.92,37.73,37.75,224500.0,26.7242,26.7313,26.5974,26.6115,224500.0
2011-04-08 15:00:00,37.74,37.85,37.7,37.82,383500.0,26.6044,26.6819,26.5762,26.6608,383500.0
2011-04-08 15:30:00,37.81,37.93,37.81,37.91,359400.0,26.6537,26.7383,26.6537,26.7242,359400.0
2011-04-11 09:30:00,37.92,37.92,37.7,37.72,362000.0,26.7313,26.7313,26.5762,26.5903,362000.0
2011-04-11 10:00:00,37.72,37.96,37.72,37.95,120300.0,26.5903,26.7595,26.5903,26.7524,120300.0
2011-04-11 10:30:00,37.94,38.02,37.93,37.97,89800.0,26.7454,26.8018,26.7383,26.7665,89800.0
2011-04-11 11:00:00,37.97,37.98,37.89,37.89,95300.0,26.7665,26.7736,26.7101,26.7101,95300.0
2011-04-11 11:30:00,37.89,37.89,37.77,37.78,68000.0,26.7101,26.7101,26.6256,26.6326,68000.0
2011-04-11 12:00:00,37.77,37.81,37.74,37.81,82400.0,26.6256,26.6537,26.6044,26.6537,82400.0
2011-04-11 12:30:00,37.82,37.83,37.72,37.73,103300.0,26.6608,26.6678,26.5903,26.5974,103300.0
2011-04-11 13:00:00,37.73,37.78,37.71,37.75,108200.0,26.5974,26.6326,26.5833,26.6115,108200.0
2011-04-11 13:30:00,37.75,37.8,37.72,37.8,106600.0,26.6115,26.6467,26.5903,26.6467,106600.0
2011-04-11 14:00:00,37.8,37.82,37.77,37.79,105800.0,26.6467,26.6608,26.6256,26.6397,105800.0
2011-04-11 14:30:00,37.79,37.81,37.65,37.66,216200.0,26.6397,26.6537,26.541,26.548,216200.0
2011-04-11 15:00:00,37.66,37.73,37.65,37.7,141400.0,26.548,26.5974,26.541,26.5762,141400.0
2011-04-11 15:30:00,37.7,37.76,37.7,37.73,377200.0,26.5762,26.6185,26.5762,26.5974,377200.0
2011-04-12 09:30:00,37.81,37.87,37.7,37.8,378800.0,26.6537,26.696,26.5762,26.6467,378800.0
2011-04-12 10:00:00,37.8,37.81,37.66,37.76,219600.0,26.6467,26.6537,26.548,26.6185,219600.0
2011-04-12 10:30:00,37.77,37.77,37.6,37.73,281600.0,26.6256,26.6256,26.5057,26.5974,281600.0
2011-04-12 11:00:00,37.74,37.8,37.72,37.77,142400.0,26.6044,26.6467,26.5903,26.6256,142400.0
2011-04-12 11:30:00,37.79,37.79,37.65,37.66,191500.0,26.6397,26.6397,26.541,26.548,191500.0
2011-04-12 12:00:00,37.66,37.71,37.59,37.65,310300.0,26.548,26.5833,26.4987,26.541,310300.0
2011-04-12 12:30:00,37.65,37.7,37.6,37.62,252100.0,26.541,26.5762,26.5057,26.5198,252100.0
2011-04-12 13:00:00,37.62,37.65,37.59,37.64,66800.0,26.5198,26.541,26.4987,26.5339,66800.0
2011-04-12 13:30:00,37.64,37.65,37.59,37.63,115300.0,26.5339,26.541,26.4987,26.5269,115300.0
2011-04-12 14:00:00,37.63,37.67,37.61,37.63,267100.0,26.5269,26.5551,26.5128,26.5269,267100.0
2011-04-12 14:30:00,37.63,37.66,37.63,37.65,311800.0,26.5269,26.548,26.5269,26.541,311800.0
2011-04-12 15:00:00,37.65,37.72,37.65,37.68,237500.0,26.541,26.5903,26.541,26.5621,237500.0
2011-04-12 15:30:00,37.69,37.71,37.61,37.66,453800.0,26.5692,26.5833,26.5128,26.548,453800.0
2011-04-13 09:30:00,37.67,37.83,37.63,37.77,334100.0,26.5551,26.6678,26.5269,26.6256,334100.0
2011-04-13 10:00:00,37.77,37.79,37.58,37.7,346000.0,26.6256,26.6397,26.4916,26.5762,346000.0
2011-04-13 10:30:00,37.7,37.79,37.66,37.71,319400.0,26.5762,26.6397,26.548,26.5833,319400.0
2011-04-13 11:00:00,37.71,37.72,37.55,37.6,243900.0,26.5833,26.5903,26.4705,26.5057,243900.0
2011-04-13 11:30:00,37.6,37.62,37.44,37.44,283500.0,26.5057,26.5198,26.3929,26.3929,283500.0
2011-04-13 12:00:00,37.44,37.62,37.44,37.6,260800.0,26.3929,26.5198,26.3929,26.5057,260800.0
2011-04-13 12:30:00,37.6,37.6,37.43,37.47,319100.0,26.5057,26.5057,26.3859,26.4141,319100.0
2011-04-13 13:00:00,37.46,37.56,37.45,37.49,270400.0,26.407,26.4775,26.4,26.4282,270400.0
2011-04-13 13:30:00,37.5,37.53,37.43,37.5,250000.0,26.4352,26.4564,26.3859,26.4352,250000.0
2011-04-13 14:00:00,37.5,37.58,37.47,37.55,310200.0,26.4352,26.4916,26.4141,26.4705,310200.0
2011-04-13 14:30:00,37.55,37.64,37.52,37.6,342700.0,26.4705,26.5339,26.4493,26.5057,342700.0
2011-04-13 15:00:00,37.6,37.68,37.59,37.62,496100.0,26.5057,26.5621,26.4987,26.5198,496100.0
2011-04-13 15:30:00,37.62,37.65,37.58,37.6,850600.0,26.5198,26.541,26.4916,26.5057,850600.0
2011-04-14 09:30:00,37.53,37.58,37.29,37.5,277600.0,26.4564,26.4916,26.2872,26.4352,277600.0
2011-04-14 10:00:00,37.51,37.63,37.5,37.57,221900.0,26.4423,26.5269,26.4352,26.4846,221900.0
2011-04-14 10:30:00,37.58,37.63,37.53,37.57,153400.0,26.4916,26.5269,26.4564,26.4846,153400.0
2011-04-14 11:00:00,37.56,37.62,37.53,37.61,183600.0,26.4775,26.5198,26.4564,26.5128,183600.0
2011-04-14 11:30:00,37.61,37.7,37.57,37.7,115500.0,26.5128,26.5762,26.4846,26.5762,115500.0
2011-04-14 12:00:00,37.7,37.79,37.7,37.79,104000.0,26.5762,26.6397,26.5762,26.6397,104000.0
2011-04-14 12:30:00,37.79,37.84,37.75,37.83,151300.0,26.6397,26.6749,26.6115,26.6678,151300.0
2011-04-14 13:00:00,37.83,37.84,37.76,37.78,108000.0,26.6678,26.6749,26.6185,26.6326,108000.0
2011-04-14 13:30:00,37.78,37.8,37.74,37.75,122000.0,26.6326,26.6467,26.6044,26.6115,122000.0
2011-04-14 14:00:00,37.74,37.81,37.74,37.77,144900.0,26.6044,26.6537,26.6044,26.6256,144900.0
2011-04-14 14:30:00,37.78,37.8,37.75,37.79,87400.0,26.6326,26.6467,26.6115,26.6397,87400.0
2011-04-14 15:00:00,37.79,37.89,37.79,37.83,154300.0,26.6397,26.7101,26.6397,26.6678,154300.0
2011-04-14 15:30:00,37.83,37.85,37.77,37.81,339500.0,26.6678,26.6819,26.6256,26.6537,339500.0
2011-04-15 09:30:00,38.0,38.01,37.73,37.8,379500.0,26.7877,26.7947,26.5974,26.6467,379500.0
2011-04-15 10:00:00,37.8,37.86,37.71,37.76,205000.0,26.6467,26.689,26.5833,26.6185,205000.0
2011-04-15 10:30:00,37.76,37.8,37.71,37.73,211700.0,26.6185,26.6467,26.5833,26.5974,211700.0
2011-04-15 11:00:00,37.74,37.75,37.68,37.74,135000.0,26.6044,26.6115,26.5621,26.6044,135000.0
2011-04-15 11:30:00,37.75,37.75,37.69,37.7,100000.0,26.6115,26.6115,26.5692,26.5762,100000.0
2011-04-15 12:00:00,37.71,37.73,37.69,37.72,124600.0,26.5833,26.5974,26.5692,26.5903,124600.0
2011-04-15 12:30:00,37.72,37.8,37.71,37.76,104600.0,26.5903,26.6467,26.5833,26.6185,104600.0
2011-04-15 13:00:00,37.77,37.77,37.72,37.72,91100.0,26.6256,26.6256,26.5903,26.5903,91100.0
2011-04-15 13:30:00,37.73,37.73,37.7,37.7,62500.0,26.5974,26.5974,26.5762,26.5762,62500.0
2011-04-15 14:00:00,37.7,37.79,37.7,37.79,108300.0,26.5762,26.6397,26.5762,26.6397,108300.0
2011-04-15 14:30:00,37.79,37.85,37.78,37.85,78200.0,26.6397,26.6819,26.6326,26.6819,78200.0
2011-04-15 15:00:00,37.85,37.89,37.84,37.89,197700.0,26.6819,26.7101,26.6749,26.7101,197700.0
2011-04-15 15:30:00,37.89,37.9,37.78,37.84,362500.0,26.7101,26.7172,26.6326,26.6749,362500.0
2011-04-18 09:30:00,37.5,37.57,37.19,37.2,240000.0,26.4352,26.4846,26.2167,26.2237,240000.0
2011-04-18 10:00:00,37.21,37.44,37.2,37.35,192400.0,26.2308,26.3929,26.2237,26.3295,192400.0
2011-04-18 10:30:00,37.35,37.39,37.27,37.27,114200.0,26.3295,26.3577,26.2731,26.2731,114200.0
2011-04-18 11:00:00,37.27,37.34,37.23,37.24,85800.0,26.2731,26.3224,26.2449,26.2519,85800.0
2011-04-18 11:30:00,37.24,37.3,37.22,37.29,84400.0,26.2519,26.2942,26.2378,26.2872,84400.0
2011-04-18 12:00:00,37.28,37.34,37.24,37.24,79800.0,26.2801,26.3224,26.2519,26.2519,79800.0
2011-04-18 12:30:00,37.24,37.3,37.24,37.29,54400.0,26.2519,26.2942,26.2519,26.2872,54400.0
2011-04-18 13:00:00,37.29,37.29,37.24,37.25,65100.0,26.2872,26.2872,26.2519,26.259,65100.0
2011-04-18 13:30:00,37.25,37.35,37.25,37.34,50300.0,26.259,26.3295,26.259,26.3224,50300.0
2011-04-18 14:00:00,37.33,37.36,37.28,37.33,98500.0,26.3154,26.3365,26.2801,26.3154,98500.0
2011-04-18 14:30:00,37.33,37.38,37.32,37.33,126100.0,26.3154,26.3506,26.3083,26.3154,126100.0
2011-04-18 15:00:00,37.33,37.34,37.24,37.29,136100.0,26.3154,26.3224,26.2519,26.2872,136100.0
2011-04-18 15:30:00,37.29,37.32,37.22,37.31,347900.0,26.2872,26.3083,26.2378,26.3013,347900.0
2011-04-19 09:30:00,37.31,37.44,37.26,37.41,228200.0,26.3013,26.3929,26.266,26.3718,228200.0
2011-04-19 10:00:00,37.41,37.47,37.38,37.38,139800.0,26.3718,26.4141,26.3506,26.3506,139800.0
2011-04-19 10:30:00,37.38,37.39,37.28,37.28,137500.0,26.3506,26.3577,26.2801,26.2801,137500.0
2011-04-19 11:00:00,37.29,37.34,37.25,37.25,126500.0,26.2872,26.3224,26.259,26.259,126500.0
2011-04-19 11:30:00,37.26,37.27,37.23,37.25,72500.0,26.266,26.2731,26.2449,26.259,72500.0
2011-04-19 12:00:00,37.25,37.27,37.22,37.22,64800.0,26.259,26.2731,26.2378,26.2378,64800.0
2011-04-19 12:30:00,37.22,37.25,37.22,37.24,57700.0,26.2378,26.259,26.2378,26.2519,57700.0
2011-04-19 13:00:00,37.23,37.32,37.23,37.3,74400.0,26.2449,26.3083,26.2449,26.2942,74400.0
2011-04-19 13:30:00,37.29,37.31,37.27,37.28,107100.0,26.2872,26.3013,26.2731,26.2801,107100.0
2011-04-19 14:00:00,37.28,37.35,37.28,37.31,70100.0,26.2801,26.3295,26.2801,26.3013,70100.0
2011-04-19 14:30:00,37.32,37.33,37.28,37.28,83200.0,26.3083,26.3154,26.2801,26.2801,83200.0
2011-04-19 15:00:00,37.29,37.41,37.28,37.41,156000.0,26.2872,26.3718,26.2801,26.3718,156000.0
2011-04-19 15:30:00,37.4,37.44,37.38,37.39,265800.0,26.3647,26.3929,26.3506,26.3577,265800.0
2011-04-20 09:30:00,37.77,37.84,37.67,37.81,161400.0,26.6256,26.6749,26.5551,26.6537,161400.0
2011-04-20 10:00:00,37.81,37.93,37.79,37.92,171900.0,26.6537,26.7383,26.6397,26.7313,171900.0
2011-04-20 10:30:00,37.93,38.0,37.91,37.98,132100.0,26.7383,26.7877,26.7242,26.7736,132100.0
2011-04-20 11:00:00,37.98,37.99,37.86,37.91,125800.0,26.7736,26.7806,26.689,26.7242,125800.0
2011-04-20 11:30:00,37.91,37.97,37.9,37.97,96800.0,26.7242,26.7665,26.7172,26.7665,96800.0
2011-04-20 12:00:00,37.97,37.98,37.96,37.97,70700.0,26.7665,26.7736,26.7595,26.7665,70700.0
2011-04-20 12:30:00,37.96,37.99,37.94,37.96,90500.0,26.7595,26.7806,26.7454,26.7595,90500.0
2011-04-20 13:00:00,37.95,37.97,37.89,37.92,77700.0,26.7524,26.7665,26.7101,26.7313,77700.0
2011-04-20 13:30:00,37.93,37.96,37.91,37.96,56500.0,26.7383,26.7595,26.7242,26.7595,56500.0
2011-04-20 14:00:00,37.95,37.96,37.88,37.88,139800.0,26.7524,26.7595,26.7031,26.7031,139800.0
2011-04-20 14:30:00,37.89,38.02,37.89,38.02,196000.0,26.7101,26.8018,26.7101,26.8018,196000.0
2011-04-20 15:00:00,38.03,38.12,38.02,38.12,224100.0,26.8088,26.8723,26.8018,26.8723,224100.0
2011-04-20 15:30:00,38.12,38.22,38.11,38.18,530600.0,26.8723,26.9428,26.8652,26.9146,530600.0
2011-04-21 09:30:00,38.3,38.39,38.17,38.28,209700.0,26.9992,27.0626,26.9075,26.9851,209700.0
2011-04-21 10:00:00,38.27,38.4,38.18,38.38,160100.0,26.978,27.0697,26.9146,27.0556,160100.0
2011-04-21 10:30:00,38.38,38.39,38.31,38.39,90000.0,27.0556,27.0626,27.0062,27.0626,90000.0
2011-04-21 11:00:00,38.39,38.39,38.36,38.37,124200.0,27.0626,27.0626,27.0415,27.0485,124200.0
2011-04-21 11:30:00,38.38,38.4,38.33,38.34,160700.0,27.0556,27.0697,27.0203,27.0274,160700.0
2011-04-21 12:00:00,38.34,38.36,38.3,38.35,87000.0,27.0274,27.0415,26.9992,27.0344,87000.0
2011-04-21 12:30:00,38.35,38.36,38.31,38.32,82700.0,27.0344,27.0415,27.0062,27.0133,82700.0
2011-04-21 13:00:00,38.32,38.36,38.3,38.35,107000.0,27.0133,27.0415,26.9992,27.0344,107000.0
2011-04-21 13:30:00,38.34,38.35,38.31,38.31,46500.0,27.0274,27.0344,27.0062,27.0062,46500.0
2011-04-21 14:00:00,38.32,38.32,38.27,38.3,59100.0,27.0133,27.0133,26.978,26.9992,59100.0
2011-04-21 14:30:00,38.3,38.33,38.29,38.32,103300.0,26.9992,27.0203,26.9921,27.0133,103300.0
2011-04-21 15:00:00,38.32,38.35,38.31,38.33,143400.0,27.0133,27.0344,27.0062,27.0203,143400.0
2011-04-21 15:30:00,38.33,38.38,38.31,38.36,271800.0,27.0203,27.0556,27.0062,27.0415,271800.0
2011-04-25 09:30:00,38.32,38.5,38.29,38.48,373900.0,27.0133,27.1402,26.9921,27.1261,373900.0
2011-04-25 10:00:00,38.48,38.53,38.44,38.52,266700.0,27.1261,27.1613,27.0979,27.1543,266700.0
2011-04-25 10:30:00,38.51,38.52,38.4,38.42,125300.0,27.1472,27.1543,27.0697,27.0838,125300.0
2011-04-25 11:00:00,38.42,38.43,38.33,38.4,133700.0,27.0838,27.0908,27.0203,27.0697,133700.0
2011-04-25 11:30:00,38.4,38.45,38.37,38.4,97400.0,27.0697,27.1049,27.0485,27.0697,97400.0
2011-04-25 12:00:00,38.4,38.44,38.31,38.43,175600.0,27.0697,27.0979,27.0062,27.0908,175600.0
2011-04-25 12:30:00,38.43,38.47,38.4,38.41,258400.0,27.0908,27.119,27.0697,27.0767,258400.0
2011-04-25 13:00:00,38.4,38.42,38.38,38.39,66800.0,27.0697,27.0838,27.0556,27.0626,66800.0
2011-04-25 13:30:00,38.4,38.5,38.39,38.5,302400.0,27.0697,27.1402,27.0626,27.1402,302400.0
2011-04-25 14:00:00,38.49,38.63,38.49,38.61,394800.0,27.1331,27.2318,27.1331,27.2177,394800.0
2011-04-25 14:30:00,38.61,38.62,38.57,38.57,232000.0,27.2177,27.2248,27.1895,27.1895,232000.0
2011-04-25 15:00:00,38.58,38.58,38.43,38.46,380300.0,27.1966,27.1966,27.0908,27.112,380300.0
2011-04-25 15:30:00,38.47,38.55,38.46,38.51,588100.0,27.119,27.1754,27.112,27.1472,588100.0
2011-04-26 09:30:00,38.55,38.94,38.55,38.85,280400.0,27.1754,27.4503,27.1754,27.3869,280400.0
2011-04-26 10:00:00,38.86,39.0,38.86,38.99,272000.0,27.3939,27.4926,27.3939,27.4856,272000.0
2011-04-26 10:30:00,38.98,39.24,38.98,39.21,358400.0,27.4785,27.6618,27.4785,27.6407,358400.0
2011-04-26 11:00:00,39.21,39.24,39.16,39.18,134400.0,27.6407,27.6618,27.6054,27.6195,134400.0
2011-04-26 11:30:00,39.18,39.31,39.15,39.28,261900.0,27.6195,27.7112,27.5984,27.69,261900.0
2011-04-26 12:00:00,39.28,39.3,39.17,39.25,208600.0,27.69,27.7041,27.6125,27.6689,208600.0
2011-04-26 12:30:00,39.25,39.27,39.21,39.24,118600.0,27.6689,27.683,27.6407,27.6618,118600.0
2011-04-26 13:00:00,39.24,39.27,39.19,39.26,148200.0,27.6618,27.683,27.6266,27.6759,148200.0
2011-04-26 13:30:00,39.27,39.27,39.18,39.2,180500.0,27.683,27.683,27.6195,27.6336,180500.0
2011-04-26 14:00:00,39.2,39.22,39.08,39.1,213900.0,27.6336,27.6477,27.549,27.5631,213900.0
2011-04-26 14:30:00,39.1,39.1,39.04,39.08,166500.0,27.5631,27.5631,27.5208,27.549,166500.0
2011-04-26 15:00:00,39.07,39.12,39.01,39.04,218000.0,27.542,27.5772,27.4997,27.5208,218000.0
2011-04-26 15:30:00,39.03,39.13,39.03,39.12,424200.0,27.5138,27.5843,27.5138,27.5772,424200.0
2011-04-27 09:30:00,39.2,39.37,39.11,39.36,321300.0,27.6336,27.7535,27.5702,27.7464,321300.0
2011-04-27 10:00:00,39.35,39.39,39.28,39.3,197300.0,27.7394,27.7676,27.69,27.7041,197300.0
2011-04-27 10:30:00,39.29,39.34,39.21,39.21,99000.0,27.6971,27.7323,27.6407,27.6407,99000.0
2011-04-27 11:00:00,39.22,39.26,39.21,39.23,109900.0,27.6477,27.6759,27.6407,27.6548,109900.0
2011-04-27 11:30:00,39.23,39.28,39.21,39.21,84300.0,27.6548,27.69,27.6407,27.6407,84300.0
2011-04-27 12:00:00,39.21,39.22,39.15,39.18,77300.0,27.6407,27.6477,27.5984,27.6195,77300.0
2011-04-27 12:30:00,39.17,39.34,39.16,39.27,164100.0,27.6125,27.7323,27.6054,27.683,164100.0
2011-04-27 13:00:00,39.28,39.34,39.27,39.31,77900.0,27.69,27.7323,27.683,27.7112,77900.0
2011-04-27 13:30:00,39.32,39.34,39.27,39.33,113700.0,27.7182,27.7323,27.683,27.7253,113700.0
2011-04-27 14:00:00,39.34,39.35,39.24,39.25,103700.0,27.7323,27.7394,27.6618,27.6689,103700.0
2011-04-27 14:30:00,39.25,39.37,39.25,39.31,160400.0,27.6689,27.7535,27.6689,27.7112,160400.0
2011-04-27 15:00:00,39.31,39.43,39.28,39.41,185500.0,27.7112,27.7958,27.69,27.7817,185500.0
2011-04-27 15:30:00,39.41,39.54,39.4,39.46,634700.0,27.7817,27.8733,27.7746,27.8169,634700.0
2011-04-28 09:30:00,39.43,39.51,39.02,39.49,336500.0,27.7958,27.8521,27.5067,27.838,336500.0
2011-04-28 10:00:00,39.49,39.63,39.45,39.56,302900.0,27.838,27.9367,27.8098,27.8874,302900.0
2011-04-28 10:30:00,39.56,39.58,39.28,39.32,247100.0,27.8874,27.9015,27.69,27.7182,247100.0
2011-04-28 11:00:00,39.32,39.45,39.31,39.44,83200.0,27.7182,27.8098,27.7112,27.8028,83200.0
2011-04-28 11:30:00,39.43,39.44,39.33,39.37,124700.0,27.7958,27.8028,27.7253,27.7535,124700.0
2011-04-28 12:00:00,39.38,39.42,39.33,39.39,224200.0,27.7605,27.7887,27.7253,27.7676,224200.0
2011-04-28 12:30:00,39.39,39.4,39.34,39.35,63500.0,27.7676,27.7746,27.7323,27.7394,63500.0
2011-04-28 13:00:00,39.36,39.37,39.27,39.34,143700.0,27.7464,27.7535,27.683,27.7323,143700.0
2011-04-28 13:30:00,39.34,39.39,39.29,39.39,143600.0,27.7323,27.7676,27.6971,27.7676,143600.0
2011-04-28 14:00:00,39.39,39.41,39.32,39.36,156400.0,27.7676,27.7817,27.7182,27.7464,156400.0
2011-04-28 14:30:00,39.36,39.62,39.36,39.62,299100.0,27.7464,27.9297,27.7464,27.9297,299100.0
2011-04-28 15:00:00,39.61,39.61,39.47,39.57,173500.0,27.9226,27.9226,27.8239,27.8944,173500.0
2011-04-28 15:30:00,39.56,39.69,39.54,39.62,391200.0,27.8874,27.979,27.8733,27.9297,391200.0
2011-04-29 09:30:00,39.29,39.6,39.09,39.43,259200.0,27.6971,27.9156,27.5561,27.7958,259200.0
2011-04-29 10:00:00,39.43,39.47,39.32,39.44,245600.0,27.7958,27.8239,27.7182,27.8028,245600.0
2011-04-29 10:30:00,39.45,39.46,39.34,39.35,154700.0,27.8098,27.8169,27.7323,27.7394,154700.0
2011-04-29 11:00:00,39.35,39.44,39.34,39.44,103700.0,27.7394,27.8028,27.7323,27.8028,103700.0
2011-04-29 11:30:00,39.43,39.47,39.38,39.45,97900.0,27.7958,27.8239,27.7605,27.8098,97900.0
2011-04-29 12:00:00,39.45,39.45,39.34,39.38,226500.0,27.8098,27.8098,27.7323,27.7605,226500.0
2011-04-29 12:30:00,39.38,39.45,39.38,39.4,144900.0,27.7605,27.8098,27.7605,27.7746,144900.0
2011-04-29 13:00:00,39.41,39.42,39.34,39.36,86900.0,27.7817,27.7887,27.7323,27.7464,86900.0
2011-04-29 13:30:00,39.36,39.37,39.35,39.35,70700.0,27.7464,27.7535,27.7394,27.7394,70700.0
2011-04-29 14:00:00,39.35,39.38,39.33,39.35,106500.0,27.7394,27.7605,27.7253,27.7394,106500.0
2011-04-29 14:30:00,39.35,39.46,39.34,39.45,149900.0,27.7394,27.8169,27.7323,27.8098,149900.0
2011-04-29 15:00:00,39.46,39.49,39.35,39.35,201400.0,27.8169,27.838,27.7394,27.7394,201400.0
2011-04-29 15:30:00,39.36,39.47,39.35,39.44,491500.0,27.7464,27.8239,27.7394,27.8028,491500.0
2011-05-02 09:30:00,39.55,39.64,39.53,39.63,207600.0,27.8803,27.9438,27.8662,27.9367,207600.0
2011-05-02 10:00:00,39.63,39.69,39.57,39.59,246000.0,27.9367,27.979,27.8944,27.9085,246000.0
2011-05-02 10:30:00,39.58,39.67,39.55,39.57,177900.0,27.9015,27.9649,27.8803,27.8944,177900.0
2011-05-02 11:00:00,39.57,39.64,39.55,39.59,147000.0,27.8944,27.9438,27.8803,27.9085,147000.0
2011-05-02 11:30:00,39.59,39.61,39.53,39.57,103900.0,27.9085,27.9226,27.8662,27.8944,103900.0
2011-05-02 12:00:00,39.57,39.63,39.5,39.54,147500.0,27.8944,27.9367,27.8451,27.8733,147500.0
2011-05-02 12:30:00,39.55,39.58,39.51,39.52,125300.0,27.8803,27.9015,27.8521,27.8592,125300.0
2011-05-02 13:00:00,39.51,39.55,39.49,39.53,158500.0,27.8521,27.8803,27.838,27.8662,158500.0
2011-05-02 13:30:00,39.53,39.53,39.5,39.52,83700.0,27.8662,27.8662,27.8451,27.8592,83700.0
2011-05-02 14:00:00,39.51,39.55,39.5,39.51,118700.0,27.8521,27.8803,27.8451,27.8521,118700.0
2011-05-02 14:30:00,39.51,39.52,39.41,39.43,153600.0,27.8521,27.8592,27.7817,27.7958,153600.0
2011-05-02 15:00:00,39.43,39.45,39.37,39.38,186900.0,27.7958,27.8098,27.7535,27.7605,186900.0
2011-05-02 15:30:00,39.39,39.47,39.37,39.45,390300.0,27.7676,27.8239,27.7535,27.8098,390300.0
2011-05-03 09:30:00,39.32,39.38,39.07,39.3,247600.0,27.7182,27.7605,27.542,27.7041,247600.0
2011-05-03 10:00:00,39.3,39.45,39.3,39.35,168900.0,27.7041,27.8098,27.7041,27.7394,168900.0
2011-05-03 10:30:00,39.36,39.38,39.22,39.23,168500.0,27.7464,27.7605,27.6477,27.6548,168500.0
2011-05-03 11:00:00,39.22,39.46,39.22,39.43,135300.0,27.6477,27.8169,27.6477,27.7958,135300.0
2011-05-03 11:30:00,39.43,39.47,39.35,39.38,78000.0,27.7958,27.8239,27.7394,27.7605,78000.0
2011-05-03 12:00:00,39.38,39.41,39.34,39.34,74500.0,27.7605,27.7817,27.7323,27.7323,74500.0
2011-05-03 12:30:00,39.34,39.34,39.28,39.3,147400.0,27.7323,27.7323,27.69,27.7041,147400.0
2011-05-03 13:00:00,39.31,39.31,39.22,39.22,130900.0,27.7112,27.7112,27.6477,27.6477,130900.0
2011-05-03 13:30:00,39.23,39.26,39.2,39.23,109900.0,27.6548,27.6759,27.6336,27.6548,109900.0
2011-05-03 14:00:00,39.23,39.25,39.13,39.18,195100.0,27.6548,27.6689,27.5843,27.6195,195100.0
2011-05-03 14:30:00,39.18,39.2,39.13,39.15,147700.0,27.6195,27.6336,27.5843,27.5984,147700.0
2011-05-03 15:00:00,39.15,39.3,39.15,39.23,146700.0,27.5984,27.7041,27.5984,27.6548,146700.0
2011-05-03 15:30:00,39.24,39.35,39.21,39.33,324000.0,27.6618,27.7394,27.6407,27.7253,324000.0
2011-05-04 09:30:00,39.27,39.46,39.17,39.33,278400.0,27.683,27.8169,27.6125,27.7253,278400.0
2011-05-04 10:00:00,39.33,39.33,39.0,39.01,322900.0,27.7253,27.7253,27.4926,27.4997,322900.0
2011-05-04 10:30:00,39.01,39.11,38.99,39.07,135600.0,27.4997,27.5702,27.4856,27.542,135600.0
2011-05-04 11:00:00,39.07,39.12,39.0,39.03,220300.0,27.542,27.5772,27.4926,27.5138,220300.0
2011-05-04 11:30:00,39.03,39.14,39.01,39.13,154900.0,27.5138,27.5913,27.4997,27.5843,154900.0
2011-05-04 12:00:00,39.13,39.15,39.02,39.05,210800.0,27.5843,27.5984,27.5067,27.5279,210800.0
2011-05-04 12:30:00,39.05,39.08,39.01,39.02,73100.0,27.5279,27.549,27.4997,27.5067,73100.0
2011-05-04 13:00:00,39.03,39.08,38.95,38.97,201200.0,27.5138,27.549,27.4574,27.4715,201200.0
2011-05-04 13:30:00,38.97,39.02,38.95,38.96,128200.0,27.4715,27.5067,27.4574,27.4644,128200.0
2011-05-04 14:00:00,38.95,39.04,38.94,39.0,171200.0,27.4574,27.5208,27.4503,27.4926,171200.0
2011-05-04 14:30:00,39.0,39.14,38.99,39.11,142700.0,27.4926,27.5913,27.4856,27.5702,142700.0
2011-05-04 15:00:00,39.11,39.11,39.02,39.08,178700.0,27.5702,27.5702,27.5067,27.549,178700.0
2011-05-04 15:30:00,39.07,39.09,39.01,39.04,395600.0,27.542,27.5561,27.4997,27.5208,395600.0
2011-05-05 09:30:00,38.86,38.88,38.63,38.81,243000.0,27.3939,27.408,27.2318,27.3587,243000.0
2011-05-05 10:00:00,38.81,38.84,38.6,38.63,202100.0,27.3587,27.3798,27.2107,27.2318,202100.0
2011-05-05 10:30:00,38.62,38.76,38.6,38.7,127800.0,27.2248,27.3234,27.2107,27.2811,127800.0
2011-05-05 11:00:00,38.69,38.74,38.58,38.62,146400.0,27.2741,27.3093,27.1966,27.2248,146400.0
2011-05-05 11:30:00,38.61,38.78,38.6,38.78,125500.0,27.2177,27.3375,27.2107,27.3375,125500.0
2011-05-05 12:00:00,38.78,38.84,38.73,38.83,121200.0,27.3375,27.3798,27.3023,27.3728,121200.0
2011-05-05 12:30:00,38.82,38.82,38.74,38.75,82900.0,27.3657,27.3657,27.3093,27.3164,82900.0
2011-05-05 13:00:00,38.75,38.85,38.73,38.83,91300.0,27.3164,27.3869,27.3023,27.3728,91300.0
2011-05-05 13:30:00,38.81,38.82,38.71,38.77,93500.0,27.3587,27.3657,27.2882,27.3305,93500.0
2011-05-05 14:00:00,38.77,38.78,38.68,38.75,145100.0,27.3305,27.3375,27.267,27.3164,145100.0
2011-05-05 14:30:00,38.76,38.78,38.63,38.67,147400.0,27.3234,27.3375,27.2318,27.26,147400.0
2011-05-05 15:00:00,38.68,38.71,38.4,38.43,331400.0,27.267,27.2882,27.0697,27.0908,331400.0
2011-05-05 15:30:00,38.44,38.65,38.43,38.57,617700.0,27.0979,27.2459,27.0908,27.1895,617700.0
2011-05-06 09:30:00,39.02,39.31,38.79,39.09,271600.0,27.5067,27.7112,27.3446,27.5561,271600.0
2011-05-06 10:00:00,39.1,39.19,38.99,39.16,201500.0,27.5631,27.6266,27.4856,27.6054,201500.0
2011-05-06 10:30:00,39.16,39.17,38.99,38.99,174100.0,27.6054,27.6125,27.4856,27.4856,174100.0
2011-05-06 11:00:00,39.0,39.07,38.99,39.04,191000.0,27.4926,27.542,27.4856,27.5208,191000.0
2011-05-06 11:30:00,39.04,39.06,38.99,39.01,124700.0,27.5208,27.5349,27.4856,27.4997,124700.0
2011-05-06 12:00:00,39.01,39.07,38.94,38.95,157200.0,27.4997,27.542,27.4503,27.4574,157200.0
2011-05-06 12:30:00,38.95,38.98,38.83,38.87,146000.0,27.4574,27.4785,27.3728,27.401,146000.0
2011-05-06 13:00:00,38.88,38.92,38.72,38.79,192100.0,27.408,27.4362,27.2952,27.3446,192100.0
2011-05-06 13:30:00,38.79,38.84,38.72,38.72,110800.0,27.3446,27.3798,27.2952,27.2952,110800.0
2011-05-06 14:00:00,38.73,38.79,38.67,38.71,158100.0,27.3023,27.3446,27.26,27.2882,158100.0
2011-05-06 14:30:00,38.7,38.71,38.61,38.64,152400.0,27.2811,27.2882,27.2177,27.2388,152400.0
2011-05-06 15:00:00,38.64,38.77,38.63,38.69,128200.0,27.2388,27.3305,27.2318,27.2741,128200.0
2011-05-06 15:30:00,38.69,38.76,38.67,38.69,361900.0,27.2741,27.3234,27.26,27.2741,361900.0
2011-05-09 09:30:00,38.77,38.82,38.57,38.57,164800.0,27.3305,27.3657,27.1895,27.1895,164800.0
2011-05-09 10:00:00,38.58,38.72,38.56,38.66,215400.0,27.1966,27.2952,27.1825,27.2529,215400.0
2011-05-09 10:30:00,38.66,38.69,38.55,38.66,149400.0,27.2529,27.2741,27.1754,27.2529,149400.0
2011-05-09 11:00:00,38.66,38.79,38.61,38.75,123000.0,27.2529,27.3446,27.2177,27.3164,123000.0
2011-05-09 11:30:00,38.75,38.78,38.67,38.72,121400.0,27.3164,27.3375,27.26,27.2952,121400.0
2011-05-09 12:00:00,38.73,38.95,38.72,38.91,185100.0,27.3023,27.4574,27.2952,27.4292,185100.0
2011-05-09 12:30:00,38.9,38.91,38.81,38.83,108400.0,27.4221,27.4292,27.3587,27.3728,108400.0
2011-05-09 13:00:00,38.83,38.91,38.8,38.8,105900.0,27.3728,27.4292,27.3516,27.3516,105900.0
2011-05-09 13:30:00,38.81,38.84,38.75,38.81,146400.0,27.3587,27.3798,27.3164,27.3587,146400.0
2011-05-09 14:00:00,38.81,38.83,38.73,38.77,158400.0,27.3587,27.3728,27.3023,27.3305,158400.0
2011-05-09 14:30:00,38.77,38.85,38.77,38.79,151400.0,27.3305,27.3869,27.3305,27.3446,151400.0
2011-05-09 15:00:00,38.79,38.83,38.75,38.76,207600.0,27.3446,27.3728,27.3164,27.3234,207600.0
2011-05-09 15:30:00,38.77,38.84,38.73,38.79,405900.0,27.3305,27.3798,27.3023,27.3446,405900.0
2011-05-10 09:30:00,38.9,39.0,38.86,38.93,121100.0,27.4221,27.4926,27.3939,27.4433,121100.0
2011-05-10 10:00:00,38.93,38.98,38.91,38.96,125600.0,27.4433,27.4785,27.4292,27.4644,125600.0
2011-05-10 10:30:00,38.96,38.99,38.85,38.9,173500.0,27.4644,27.4856,27.3869,27.4221,173500.0
2011-05-10 11:00:00,38.89,38.91,38.87,38.89,97300.0,27.4151,27.4292,27.401,27.4151,97300.0
2011-05-10 11:30:00,38.9,38.98,38.89,38.93,114500.0,27.4221,27.4785,27.4151,27.4433,114500.0
2011-05-10 12:00:00,38.93,38.94,38.88,38.89,139200.0,27.4433,27.4503,27.408,27.4151,139200.0
2011-05-10 12:30:00,38.89,38.91,38.86,38.87,84500.0,27.4151,27.4292,27.3939,27.401,84500.0
2011-05-10 13:00:00,38.88,38.93,38.87,38.9,93200.0,27.408,27.4433,27.401,27.4221,93200.0
2011-05-10 13:30:00,38.9,38.93,38.88,38.9,89100.0,27.4221,27.4433,27.408,27.4221,89100.0
2011-05-10 14:00:00,38.9,38.92,38.88,38.91,106900.0,27.4221,27.4362,27.408,27.4292,106900.0
2011-05-10 14:30:00,38.91,39.0,38.9,38.99,193700.0,27.4292,27.4926,27.4221,27.4856,193700.0
2011-05-10 15:00:00,38.99,39.03,38.97,38.98,160800.0,27.4856,27.5138,27.4715,27.4785,160800.0
2011-05-10 15:30:00,38.99,39.02,38.94,39.0,429100.0,27.4856,27.5067,27.4503,27.4926,429100.0
2011-05-11 09:30:00,39.03,39.1,38.92,38.95,223300.0,27.5138,27.5631,27.4362,27.4574,223300.0
2011-05-11 10:00:00,38.95,38.99,38.86,38.88,172500.0,27.4574,27.4856,27.3939,27.408,172500.0
2011-05-11 10:30:00,38.88,38.92,38.83,38.87,152500.0,27.408,27.4362,27.3728,27.401,152500.0
2011-05-11 11:00:00,38.87,38.92,38.86,38.88,129300.0,27.401,27.4362,27.3939,27.408,129300.0
2011-05-11 11:30:00,38.88,38.91,38.85,38.86,77400.0,27.408,27.4292,27.3869,27.3939,77400.0
2011-05-11 12:00:00,38.87,38.87,38.71,38.72,153000.0,27.401,27.401,27.2882,27.2952,153000.0
2011-05-11 12:30:00,38.71,38.79,38.64,38.76,216700.0,27.2882,27.3446,27.2388,27.3234,216700.0
2011-05-11 13:00:00,38.77,38.78,38.72,38.75,120100.0,27.3305,27.3375,27.2952,27.3164,120100.0
2011-05-11 13:30:00,38.75,38.83,38.63,38.77,276200.0,27.3164,27.3728,27.2318,27.3305,276200.0
2011-05-11 14:00:00,38.78,38.79,38.73,38.76,422000.0,27.3375,27.3446,27.3023,27.3234,422000.0
2011-05-11 14:30:00,38.76,38.89,38.74,38.87,195800.0,27.3234,27.4151,27.3093,27.401,195800.0
2011-05-11 15:00:00,38.88,38.9,38.83,38.87,247100.0,27.408,27.4221,27.3728,27.401,247100.0
2011-05-11 15:30:00,38.88,38.88,38.79,38.84,683900.0,27.408,27.408,27.3446,27.3798,683900.0
2011-05-12 09:30:00,38.76,38.88,38.66,38.81,265800.0,27.3234,27.408,27.2529,27.3587,265800.0
2011-05-12 10:00:00,38.8,38.89,38.72,38.74,177600.0,27.3516,27.4151,27.2952,27.3093,177600.0
2011-05-12 10:30:00,38.75,38.83,38.72,38.81,187000.0,27.3164,27.3728,27.2952,27.3587,187000.0
2011-05-12 11:00:00,38.81,38.87,38.75,38.84,111100.0,27.3587,27.401,27.3164,27.3798,111100.0
2011-05-12 11:30:00,38.84,38.91,38.78,38.86,180200.0,27.3798,27.4292,27.3375,27.3939,180200.0
2011-05-12 12:00:00,38.86,38.91,38.85,38.9,133100.0,27.3939,27.4292,27.3869,27.4221,133100.0
2011-05-12 12:30:00,38.9,38.96,38.86,38.95,113700.0,27.4221,27.4644,27.3939,27.4574,113700.0
2011-05-12 13:00:00,38.95,39.08,38.94,39.06,113200.0,27.4574,27.549,27.4503,27.5349,113200.0
2011-05-12 13:30:00,39.07,39.12,39.05,39.09,114800.0,27.542,27.5772,27.5279,27.5561,114800.0
2011-05-12 14:00:00,39.1,39.12,39.05,39.07,165100.0,27.5631,27.5772,27.5279,27.542,165100.0
2011-05-12 14:30:00,39.07,39.07,39.01,39.06,148200.0,27.542,27.542,27.4997,27.5349,148200.0
2011-05-12 15:00:00,39.06,39.08,39.02,39.06,207600.0,27.5349,27.549,27.5067,27.5349,207600.0
2011-05-12 15:30:00,39.06,39.07,39.01,39.05,526000.0,27.5349,27.542,27.4997,27.5279,526000.0
2011-05-13 09:30:00,39.07,39.15,38.99,39.09,225600.0,27.542,27.5984,27.4856,27.5561,225600.0
2011-05-13 10:00:00,39.08,39.14,39.02,39.06,223700.0,27.549,27.5913,27.5067,27.5349,223700.0
2011-05-13 10:30:00,39.06,39.12,38.97,38.97,141400.0,27.5349,27.5772,27.4715,27.4715,141400.0
2011-05-13 11:00:00,38.97,38.98,38.87,38.9,106400.0,27.4715,27.4785,27.401,27.4221,106400.0
2011-05-13 11:30:00,38.89,38.93,38.81,38.82,102400.0,27.4151,27.4433,27.3587,27.3657,102400.0
2011-05-13 12:00:00,38.83,38.85,38.66,38.69,122900.0,27.3728,27.3869,27.2529,27.2741,122900.0
2011-05-13 12:30:00,38.69,38.72,38.66,38.7,120600.0,27.2741,27.2952,27.2529,27.2811,120600.0
2011-05-13 13:00:00,38.7,38.72,38.64,38.68,145600.0,27.2811,27.2952,27.2388,27.267,145600.0
2011-05-13 13:30:00,38.69,38.69,38.62,38.68,89800.0,27.2741,27.2741,27.2248,27.267,89800.0
2011-05-13 14:00:00,38.67,38.78,38.66,38.78,107300.0,27.26,27.3375,27.2529,27.3375,107300.0
2011-05-13 14:30:00,38.78,38.83,38.76,38.77,104800.0,27.3375,27.3728,27.3234,27.3305,104800.0
2011-05-13 15:00:00,38.77,38.85,38.69,38.72,194000.0,27.3305,27.3869,27.2741,27.2952,194000.0
2011-05-13 15:30:00,38.73,38.79,38.7,38.74,492500.0,27.3023,27.3446,27.2811,27.3093,492500.0
2011-05-16 09:30:00,38.67,38.7,38.55,38.69,288000.0,27.26,27.2811,27.1754,27.2741,288000.0
2011-05-16 10:00:00,38.7,38.72,38.61,38.66,178500.0,27.2811,27.2952,27.2177,27.2529,178500.0
2011-05-16 10:30:00,38.66,38.78,38.61,38.76,110800.0,27.2529,27.3375,27.2177,27.3234,110800.0
2011-05-16 11:00:00,38.76,38.85,38.74,38.76,81700.0,27.3234,27.3869,27.3093,27.3234,81700.0
2011-05-16 11:30:00,38.77,38.85,38.69,38.69,62900.0,27.3305,27.3869,27.2741,27.2741,62900.0
2011-05-16 12:00:00,38.69,38.7,38.65,38.68,86800.0,27.2741,27.2811,27.2459,27.267,86800.0
2011-05-16 12:30:00,38.68,38.72,38.64,38.65,71500.0,27.267,27.2952,27.2388,27.2459,71500.0
2011-05-16 13:00:00,38.66,38.69,38.64,38.68,154100.0,27.2529,27.2741,27.2388,27.267,154100.0
2011-05-16 13:30:00,38.68,38.74,38.63,38.74,169000.0,27.267,27.3093,27.2318,27.3093,169000.0
2011-05-16 14:00:00,38.74,38.79,38.72,38.73,84800.0,27.3093,27.3446,27.2952,27.3023,84800.0
2011-05-16 14:30:00,38.73,38.8,38.7,38.78,138000.0,27.3023,27.3516,27.2811,27.3375,138000.0
2011-05-16 15:00:00,38.79,38.86,38.71,38.73,156000.0,27.3446,27.3939,27.2882,27.3023,156000.0
2011-05-16 15:30:00,38.73,38.79,38.67,38.7,426100.0,27.3023,27.3446,27.26,27.2811,426100.0
2011-05-17 09:30:00,38.63,38.67,38.51,38.56,232600.0,27.2318,27.26,27.1472,27.1825,232600.0
2011-05-17 10:00:00,38.56,38.66,38.5,38.64,224600.0,27.1825,27.2529,27.1402,27.2388,224600.0
2011-05-17 10:30:00,38.64,38.73,38.61,38.68,176500.0,27.2388,27.3023,27.2177,27.267,176500.0
2011-05-17 11:00:00,38.68,38.69,38.52,38.56,165600.0,27.267,27.2741,27.1543,27.1825,165600.0
2011-05-17 11:30:00,38.56,38.56,38.41,38.52,142500.0,27.1825,27.1825,27.0767,27.1543,142500.0
2011-05-17 12:00:00,38.53,38.55,38.52,38.53,73400.0,27.1613,27.1754,27.1543,27.1613,73400.0
2011-05-17 12:30:00,38.53,38.55,38.48,38.52,115700.0,27.1613,27.1754,27.1261,27.1543,115700.0
2011-05-17 13:00:00,38.52,38.53,38.49,38.53,113500.0,27.1543,27.1613,27.1331,27.1613,113500.0
2011-05-17 13:30:00,38.53,38.54,38.47,38.54,158500.0,27.1613,27.1684,27.119,27.1684,158500.0
2011-05-17 14:00:00,38.53,38.58,38.52,38.55,190900.0,27.1613,27.1966,27.1543,27.1754,190900.0
2011-05-17 14:30:00,38.55,38.59,38.48,38.59,228200.0,27.1754,27.2036,27.1261,27.2036,228200.0
2011-05-17 15:00:00,38.6,38.6,38.48,38.51,182500.0,27.2107,27.2107,27.1261,27.1472,182500.0
2011-05-17 15:30:00,38.52,38.58,38.51,38.57,357300.0,27.1543,27.1966,27.1472,27.1895,357300.0
2011-05-18 09:30:00,38.65,38.77,38.55,38.7,170700.0,27.2459,27.3305,27.1754,27.2811,170700.0
2011-05-18 10:00:00,38.7,38.78,38.66,38.78,177500.0,27.2811,27.3375,27.2529,27.3375,177500.0
2011-05-18 10:30:00,38.77,38.93,38.77,38.87,303000.0,27.3305,27.4433,27.3305,27.401,303000.0
2011-05-18 11:00:00,38.87,38.95,38.87,38.93,124300.0,27.401,27.4574,27.401,27.4433,124300.0
2011-05-18 11:30:00,38.92,38.94,38.9,38.93,63700.0,27.4362,27.4503,27.4221,27.4433,63700.0
2011-05-18 12:00:00,38.94,38.94,38.9,38.94,43700.0,27.4503,27.4503,27.4221,27.4503,43700.0
2011-05-18 12:30:00,38.93,38.96,38.92,38.94,54900.0,27.4433,27.4644,27.4362,27.4503,54900.0
2011-05-18 13:00:00,38.94,39.01,38.93,38.99,188200.0,27.4503,27.4997,27.4433,27.4856,188200.0
2011-05-18 13:30:00,38.99,39.03,38.99,39.03,78900.0,27.4856,27.5138,27.4856,27.5138,78900.0
2011-05-18 14:00:00,39.02,39.11,39.02,39.06,141600.0,27.5067,27.5702,27.5067,27.5349,141600.0
2011-05-18 14:30:00,39.07,39.09,39.02,39.06,103800.0,27.542,27.5561,27.5067,27.5349,103800.0
2011-05-18 15:00:00,39.05,39.08,39.01,39.06,296400.0,27.5279,27.549,27.4997,27.5349,296400.0
2011-05-18 15:30:00,39.06,39.08,39.02,39.05,353400.0,27.5349,27.549,27.5067,27.5279,353400.0
2011-05-19 09:30:00,39.19,39.43,39.13,39.4,197800.0,27.6266,27.7958,27.5843,27.7746,197800.0
2011-05-19 10:00:00,39.4,39.4,39.24,39.29,202800.0,27.7746,27.7746,27.6618,27.6971,202800.0
2011-05-19 10:30:00,39.29,39.3,39.1,39.11,99100.0,27.6971,27.7041,27.5631,27.5702,99100.0
2011-05-19 11:00:00,39.1,39.18,39.08,39.1,84100.0,27.5631,27.6195,27.549,27.5631,84100.0
2011-05-19 11:30:00,39.1,39.16,39.08,39.1,78200.0,27.5631,27.6054,27.549,27.5631,78200.0
2011-05-19 12:00:00,39.1,39.2,39.07,39.19,54300.0,27.5631,27.6336,27.542,27.6266,54300.0
2011-05-19 12:30:00,39.2,39.27,39.18,39.2,74700.0,27.6336,27.683,27.6195,27.6336,74700.0
2011-05-19 13:00:00,39.2,39.28,39.2,39.25,45500.0,27.6336,27.69,27.6336,27.6689,45500.0
2011-05-19 13:30:00,39.25,39.32,39.22,39.31,68700.0,27.6689,27.7182,27.6477,27.7112,68700.0
2011-05-19 14:00:00,39.32,39.33,39.2,39.21,87000.0,27.7182,27.7253,27.6336,27.6407,87000.0
2011-05-19 14:30:00,39.21,39.23,39.16,39.19,111400.0,27.6407,27.6548,27.6054,27.6266,111400.0
2011-05-19 15:00:00,39.2,39.24,39.18,39.22,100200.0,27.6336,27.6618,27.6195,27.6477,100200.0
2011-05-19 15:30:00,39.22,39.26,39.19,39.22,592500.0,27.6477,27.6759,27.6266,27.6477,592500.0
2011-05-20 09:30:00,39.15,39.19,38.86,38.89,213800.0,27.5984,27.6266,27.3939,27.4151,213800.0
2011-05-20 10:00:00,38.88,38.91,38.75,38.89,176600.0,27.408,27.4292,27.3164,27.4151,176600.0
2011-05-20 10:30:00,38.88,38.91,38.77,38.79,118200.0,27.408,27.4292,27.3305,27.3446,118200.0
2011-05-20 11:00:00,38.78,38.85,38.75,38.84,82900.0,27.3375,27.3869,27.3164,27.3798,82900.0
2011-05-20 11:30:00,38.84,38.91,38.76,38.77,66900.0,27.3798,27.4292,27.3234,27.3305,66900.0
2011-05-20 12:00:00,38.77,38.9,38.74,38.9,92600.0,27.3305,27.4221,27.3093,27.4221,92600.0
2011-05-20 12:30:00,38.9,38.93,38.88,38.89,91600.0,27.4221,27.4433,27.408,27.4151,91600.0
2011-05-20 13:00:00,38.89,38.98,38.87,38.94,77100.0,27.4151,27.4785,27.401,27.4503,77100.0
2011-05-20 13:30:00,38.94,39.01,38.93,38.94,59800.0,27.4503,27.4997,27.4433,27.4503,59800.0
2011-05-20 14:00:00,38.94,38.96,38.91,38.93,89700.0,27.4503,27.4644,27.4292,27.4433,89700.0
2011-05-20 14:30:00,38.94,39.0,38.91,38.93,128600.0,27.4503,27.4926,27.4292,27.4433,128600.0
2011-05-20 15:00:00,38.93,38.94,38.85,38.9,125100.0,27.4433,27.4503,27.3869,27.4221,125100.0
2011-05-20 15:30:00,38.9,38.96,38.81,38.84,442200.0,27.4221,27.4644,27.3587,27.3798,442200.0
2011-05-23 09:30:00,38.56,38.57,38.41,38.48,199700.0,27.1825,27.1895,27.0767,27.1261,199700.0
2011-05-23 10:00:00,38.47,38.51,38.36,38.38,149700.0,27.119,27.1472,27.0415,27.0556,149700.0
2011-05-23 10:30:00,38.39,38.46,38.36,38.4,142500.0,27.0626,27.112,27.0415,27.0697,142500.0
2011-05-23 11:00:00,38.4,38.45,38.38,38.4,155100.0,27.0697,27.1049,27.0556,27.0697,155100.0
2011-05-23 11:30:00,38.4,38.41,38.29,38.34,119200.0,27.0697,27.0767,26.9921,27.0274,119200.0
2011-05-23 12:00:00,38.33,38.34,38.24,38.33,94100.0,27.0203,27.0274,26.9569,27.0203,94100.0
2011-05-23 12:30:00,38.34,38.41,38.31,38.38,149100.0,27.0274,27.0767,27.0062,27.0556,149100.0
2011-05-23 13:00:00,38.37,38.39,38.35,38.35,63400.0,27.0485,27.0626,27.0344,27.0344,63400.0
2011-05-23 13:30:00,38.35,38.4,38.34,38.37,64100.0,27.0344,27.0697,27.0274,27.0485,64100.0
2011-05-23 14:00:00,38.38,38.41,38.36,38.39,111300.0,27.0556,27.0767,27.0415,27.0626,111300.0
2011-05-23 14:30:00,38.38,38.54,38.38,38.47,239400.0,27.0556,27.1684,27.0556,27.119,239400.0
2011-05-23 15:00:00,38.47,38.5,38.4,38.43,119000.0,27.119,27.1402,27.0697,27.0908,119000.0
2011-05-23 15:30:00,38.44,38.48,38.4,38.42,458100.0,27.0979,27.1261,27.0697,27.0838,458100.0
2011-05-24 09:30:00,38.39,38.55,38.39,38.45,344300.0,27.0626,27.1754,27.0626,27.1049,344300.0
2011-05-24 10:00:00,38.44,38.5,38.29,38.3,156000.0,27.0979,27.1402,26.9921,26.9992,156000.0
2011-05-24 10:30:00,38.29,38.31,38.24,38.3,168100.0,26.9921,27.0062,26.9569,26.9992,168100.0
2011-05-24 11:00:00,38.31,38.44,38.3,38.37,160900.0,27.0062,27.0979,26.9992,27.0485,160900.0
2011-05-24 11:30:00,38.37,38.44,38.35,38.38,131200.0,27.0485,27.0979,27.0344,27.0556,131200.0
2011-05-24 12:00:00,38.39,38.41,38.37,38.37,78100.0,27.0626,27.0767,27.0485,27.0485,78100.0
2011-05-24 12:30:00,38.37,38.39,38.37,38.38,74600.0,27.0485,27.0626,27.0485,27.0556,74600.0
2011-05-24 13:00:00,38.37,38.41,38.33,38.38,113000.0,27.0485,27.0767,27.0203,27.0556,113000.0
2011-05-24 13:30:00,38.37,38.38,38.32,38.35,133100.0,27.0485,27.0556,27.0133,27.0344,133100.0
2011-05-24 14:00:00,38.36,38.36,38.31,38.32,155700.0,27.0415,27.0415,27.0062,27.0133,155700.0
2011-05-24 14:30:00,38.33,38.36,38.33,38.34,131200.0,27.0203,27.0415,27.0203,27.0274,131200.0
2011-05-24 15:00:00,38.35,38.38,38.34,38.34,195500.0,27.0344,27.0556,27.0274,27.0274,195500.0
2011-05-24 15:30:00,38.34,38.4,38.31,38.37,430000.0,27.0274,27.0697,27.0062,27.0485,430000.0
2011-05-25 09:30:00,38.3,38.3,38.06,38.1,244900.0,26.9992,26.9992,26.83,26.8582,244900.0
2011-05-25 10:00:00,38.1,38.16,38.07,38.1,250000.0,26.8582,26.9005,26.837,26.8582,250000.0
2011-05-25 10:30:00,38.1,38.19,38.1,38.12,110200.0,26.8582,26.9216,26.8582,26.8723,110200.0
2011-05-25 11:00:00,38.12,38.2,38.12,38.19,150700.0,26.8723,26.9287,26.8723,26.9216,150700.0
2011-05-25 11:30:00,38.19,38.28,38.19,38.23,81000.0,26.9216,26.9851,26.9216,26.9498,81000.0
2011-05-25 12:00:00,38.23,38.26,38.23,38.25,78200.0,26.9498,26.971,26.9498,26.9639,78200.0
2011-05-25 12:30:00,38.24,38.27,38.21,38.24,57200.0,26.9569,26.978,26.9357,26.9569,57200.0
2011-05-25 13:00:00,38.23,38.23,38.15,38.15,69900.0,26.9498,26.9498,26.8934,26.8934,69900.0
2011-05-25 13:30:00,38.15,38.16,38.1,38.13,81600.0,26.8934,26.9005,26.8582,26.8793,81600.0
2011-05-25 14:00:00,38.13,38.19,38.12,38.19,62500.0,26.8793,26.9216,26.8723,26.9216,62500.0
2011-05-25 14:30:00,38.19,38.23,38.16,38.22,95100.0,26.9216,26.9498,26.9005,26.9428,95100.0
2011-05-25 15:00:00,38.22,38.42,38.22,38.39,301900.0,26.9428,27.0838,26.9428,27.0626,301900.0
2011-05-25 15:30:00,38.4,38.4,38.2,38.27,592600.0,27.0697,27.0697,26.9287,26.978,592600.0
2011-05-26 09:30:00,38.09,38.23,38.07,38.16,231100.0,26.8511,26.9498,26.837,26.9005,231100.0
2011-05-26 10:00:00,38.17,38.21,38.11,38.15,235500.0,26.9075,26.9357,26.8652,26.8934,235500.0
2011-05-26 10:30:00,38.14,38.21,38.13,38.19,178200.0,26.8864,26.9357,26.8793,26.9216,178200.0
2011-05-26 11:00:00,38.18,38.25,38.16,38.25,108700.0,26.9146,26.9639,26.9005,26.9639,108700.0
2011-05-26 11:30:00,38.25,38.32,38.23,38.32,61000.0,26.9639,27.0133,26.9498,27.0133,61000.0
2011-05-26 12:00:00,38.32,38.34,38.27,38.32,63400.0,27.0133,27.0274,26.978,27.0133,63400.0
2011-05-26 12:30:00,38.32,38.35,38.25,38.33,137200.0,27.0133,27.0344,26.9639,27.0203,137200.0
2011-05-26 13:00:00,38.34,38.48,38.32,38.47,307900.0,27.0274,27.1261,27.0133,27.119,307900.0
2011-05-26 13:30:00,38.46,38.47,38.43,38.45,68300.0,27.112,27.119,27.0908,27.1049,68300.0
2011-05-26 14:00:00,38.45,38.48,38.4,38.46,68500.0,27.1049,27.1261,27.0697,27.112,68500.0
2011-05-26 14:30:00,38.46,38.49,38.44,38.45,145500.0,27.112,27.1331,27.0979,27.1049,145500.0
2011-05-26 15:00:00,38.45,38.46,38.36,38.42,126500.0,27.1049,27.112,27.0415,27.0838,126500.0
2011-05-26 15:30:00,38.41,38.44,38.39,38.42,364000.0,27.0767,27.0979,27.0626,27.0838,364000.0
2011-05-27 09:30:00,38.51,38.76,38.49,38.75,171700.0,27.1472,27.3234,27.1331,27.3164,171700.0
2011-05-27 10:00:00,38.74,38.74,38.64,38.68,263400.0,27.3093,27.3093,27.2388,27.267,263400.0
2011-05-27 10:30:00,38.67,38.75,38.67,38.71,235400.0,27.26,27.3164,27.26,27.2882,235400.0
2011-05-27 11:00:00,38.71,38.75,38.7,38.73,266000.0,27.2882,27.3164,27.2811,27.3023,266000.0
2011-05-27 11:30:00,38.73,38.75,38.72,38.75,89700.0,27.3023,27.3164,27.2952,27.3164,89700.0
2011-05-27 12:00:00,38.74,38.75,38.66,38.67,130700.0,27.3093,27.3164,27.2529,27.26,130700.0
2011-05-27 12:30:00,38.68,38.71,38.67,38.69,57800.0,27.267,27.2882,27.26,27.2741,57800.0
2011-05-27 13:00:00,38.68,38.7,38.67,38.69,81600.0,27.267,27.2811,27.26,27.2741,81600.0
2011-05-27 13:30:00,38.69,38.75,38.69,38.75,116800.0,27.2741,27.3164,27.2741,27.3164,116800.0
2011-05-27 14:00:00,38.74,38.8,38.74,38.8,182600.0,27.3093,27.3516,27.3093,27.3516,182600.0
2011-05-27 14:30:00,38.79,38.8,38.75,38.77,159600.0,27.3446,27.3516,27.3164,27.3305,159600.0
2011-05-27 15:00:00,38.77,38.94,38.77,38.94,371200.0,27.3305,27.4503,27.3305,27.4503,371200.0
2011-05-27 15:30:00,38.93,38.93,38.81,38.87,599700.0,27.4433,27.4433,27.3587,27.401,599700.0
2011-05-31 09:30:00,38.8,38.89,38.69,38.81,314800.0,27.5908,27.6548,27.5126,27.5979,314800.0
2011-05-31 10:00:00,38.82,38.83,38.68,38.74,173300.0,27.605,27.6122,27.5055,27.5482,173300.0
2011-05-31 10:30:00,38.74,38.75,38.65,38.68,178900.0,27.5482,27.5553,27.4842,27.5055,178900.0
2011-05-31 11:00:00,38.67,38.75,38.67,38.73,155900.0,27.4984,27.5553,27.4984,27.541,155900.0
2011-05-31 11:30:00,38.73,38.77,38.69,38.69,81100.0,27.541,27.5695,27.5126,27.5126,81100.0
2011-05-31 12:00:00,38.69,38.76,38.65,38.75,79200.0,27.5126,27.5624,27.4842,27.5553,79200.0
2011-05-31 12:30:00,38.74,38.75,38.7,38.7,95200.0,27.5482,27.5553,27.5197,27.5197,95200.0
2011-05-31 13:00:00,38.7,38.78,38.69,38.73,59000.0,27.5197,27.5766,27.5126,27.541,59000.0
2011-05-31 13:30:00,38.74,38.8,38.73,38.76,84400.0,27.5482,27.5908,27.541,27.5624,84400.0
2011-05-31 14:00:00,38.76,38.78,38.76,38.78,59200.0,27.5624,27.5766,27.5624,27.5766,59200.0
2011-05-31 14:30:00,38.78,38.81,38.77,38.8,124200.0,27.5766,27.5979,27.5695,27.5908,124200.0
2011-05-31 15:00:00,38.8,38.83,38.76,38.8,119300.0,27.5908,27.6122,27.5624,27.5908,119300.0
2011-05-31 15:30:00,38.8,38.88,38.75,38.87,512000.0,27.5908,27.6477,27.5553,27.6406,512000.0
2011-06-01 09:30:00,38.88,38.9,38.7,38.71,225800.0,27.6477,27.6619,27.5197,27.5268,225800.0
2011-06-01 10:00:00,38.7,38.81,38.58,38.79,249000.0,27.5197,27.5979,27.4344,27.5837,249000.0
2011-06-01 10:30:00,38.79,38.8,38.61,38.66,160900.0,27.5837,27.5908,27.4557,27.4913,160900.0
2011-06-01 11:00:00,38.66,38.73,38.64,38.73,130700.0,27.4913,27.541,27.477,27.541,130700.0
2011-06-01 11:30:00,38.72,38.73,38.67,38.71,121000.0,27.5339,27.541,27.4984,27.5268,121000.0
2011-06-01 12:00:00,38.7,38.72,38.58,38.58,195200.0,27.5197,27.5339,27.4344,27.4344,195200.0
2011-06-01 12:30:00,38.58,38.61,38.55,38.55,156100.0,27.4344,27.4557,27.413,27.413,156100.0
2011-06-01 13:00:00,38.55,38.58,38.37,38.42,157700.0,27.413,27.4344,27.2851,27.3206,157700.0
2011-06-01 13:30:00,38.42,38.51,38.39,38.45,171200.0,27.3206,27.3846,27.2993,27.3419,171200.0
2011-06-01 14:00:00,38.45,38.46,38.39,38.45,121800.0,27.3419,27.3491,27.2993,27.3419,121800.0
2011-06-01 14:30:00,38.45,38.46,38.34,38.42,192700.0,27.3419,27.3491,27.2637,27.3206,192700.0
2011-06-01 15:00:00,38.42,38.48,38.37,38.43,271800.0,27.3206,27.3633,27.2851,27.3277,271800.0
2011-06-01 15:30:00,38.43,38.48,38.27,38.37,872900.0,27.3277,27.3633,27.2139,27.2851,872900.0
2011-06-02 09:30:00,38.35,38.48,38.21,38.35,317700.0,27.2708,27.3633,27.1713,27.2708,317700.0
2011-06-02 10:00:00,38.35,38.43,38.31,38.35,176700.0,27.2708,27.3277,27.2424,27.2708,176700.0
2011-06-02 10:30:00,38.34,38.37,38.23,38.23,166400.0,27.2637,27.2851,27.1855,27.1855,166400.0
2011-06-02 11:00:00,38.23,38.33,38.2,38.22,247700.0,27.1855,27.2566,27.1642,27.1784,247700.0
2011-06-02 11:30:00,38.22,38.26,38.02,38.12,234800.0,27.1784,27.2068,27.0362,27.1073,234800.0
2011-06-02 12:00:00,38.12,38.34,38.08,38.34,253600.0,27.1073,27.2637,27.0788,27.2637,253600.0
2011-06-02 12:30:00,38.34,38.41,38.21,38.37,223600.0,27.2637,27.3135,27.1713,27.2851,223600.0
2011-06-02 13:00:00,38.36,38.41,38.29,38.32,137900.0,27.2779,27.3135,27.2282,27.2495,137900.0
2011-06-02 13:30:00,38.32,38.32,38.23,38.28,128400.0,27.2495,27.2495,27.1855,27.2211,128400.0
2011-06-02 14:00:00,38.29,38.3,38.13,38.17,144600.0,27.2282,27.2353,27.1144,27.1428,144600.0
2011-06-02 14:30:00,38.17,38.25,38.15,38.23,138500.0,27.1428,27.1997,27.1286,27.1855,138500.0
2011-06-02 15:00:00,38.24,38.3,38.22,38.29,198000.0,27.1926,27.2353,27.1784,27.2282,198000.0
2011-06-02 15:30:00,38.28,38.33,38.17,38.23,410700.0,27.2211,27.2566,27.1428,27.1855,410700.0
2011-06-03 09:30:00,37.84,37.94,37.79,37.91,286800.0,26.9082,26.9793,26.8726,26.9579,286800.0
2011-06-03 10:00:00,37.92,38.06,37.91,38.05,236200.0,26.9651,27.0646,26.9579,27.0575,236200.0
2011-06-03 10:30:00,38.05,38.12,38.01,38.01,153200.0,27.0575,27.1073,27.0291,27.0291,153200.0
2011-06-03 11:00:00,38.02,38.09,38.0,38.06,189900.0,27.0362,27.0859,27.0219,27.0646,189900.0
2011-06-03 11:30:00,38.05,38.15,38.05,38.13,150100.0,27.0575,27.1286,27.0575,27.1144,150100.0
2011-06-03 12:00:00,38.14,38.15,38.09,38.12,220700.0,27.1215,27.1286,27.0859,27.1073,220700.0
2011-06-03 12:30:00,38.12,38.12,38.07,38.09,116900.0,27.1073,27.1073,27.0717,27.0859,116900.0
2011-06-03 13:00:00,38.09,38.09,38.04,38.06,72100.0,27.0859,27.0859,27.0504,27.0646,72100.0
2011-06-03 13:30:00,38.06,38.19,38.04,38.12,148200.0,27.0646,27.1571,27.0504,27.1073,148200.0
2011-06-03 14:00:00,38.11,38.2,38.09,38.15,142600.0,27.1002,27.1642,27.0859,27.1286,142600.0
2011-06-03 14:30:00,38.14,38.14,38.0,38.0,145800.0,27.1215,27.1215,27.0219,27.0219,145800.0
2011-06-03 15:00:00,38.0,38.0,37.91,37.92,160000.0,27.0219,27.0219,26.9579,26.9651,160000.0
2011-06-03 15:30:00,37.93,38.04,37.9,37.93,435600.0,26.9722,27.0504,26.9508,26.9722,435600.0
2011-06-06 09:30:00,37.92,37.93,37.8,37.81,95000.0,26.9651,26.9722,26.8797,26.8868,95000.0
2011-06-06 10:00:00,37.8,37.81,37.71,37.78,124900.0,26.8797,26.8868,26.8157,26.8655,124900.0
2011-06-06 10:30:00,37.78,37.83,37.74,37.8,139700.0,26.8655,26.9011,26.8371,26.8797,139700.0
2011-06-06 11:00:00,37.81,37.92,37.79,37.9,76500.0,26.8868,26.9651,26.8726,26.9508,76500.0
2011-06-06 11:30:00,37.91,37.93,37.85,37.89,222800.0,26.9579,26.9722,26.9153,26.9437,222800.0
2011-06-06 12:00:00,37.9,37.9,37.86,37.87,68800.0,26.9508,26.9508,26.9224,26.9295,68800.0
2011-06-06 12:30:00,37.87,37.87,37.81,37.82,108800.0,26.9295,26.9295,26.8868,26.8939,108800.0
2011-06-06 13:00:00,37.83,37.87,37.79,37.81,82900.0,26.9011,26.9295,26.8726,26.8868,82900.0
2011-06-06 13:30:00,37.82,37.82,37.73,37.73,75600.0,26.8939,26.8939,26.8299,26.8299,75600.0
2011-06-06 14:00:00,37.73,37.78,37.73,37.75,128700.0,26.8299,26.8655,26.8299,26.8442,128700.0
2011-06-06 14:30:00,37.74,37.76,37.71,37.73,104800.0,26.8371,26.8513,26.8157,26.8299,104800.0
2011-06-06 15:00:00,37.73,37.75,37.66,37.66,139800.0,26.8299,26.8442,26.7802,26.7802,139800.0
2011-06-06 15:30:00,37.67,37.72,37.55,37.56,698400.0,26.7873,26.8228,26.7019,26.7091,698400.0
2011-06-07 09:30:00,37.73,37.76,37.51,37.53,160500.0,26.8299,26.8513,26.6735,26.6877,160500.0
2011-06-07 10:00:00,37.52,37.58,37.52,37.55,146200.0,26.6806,26.7233,26.6806,26.7019,146200.0
2011-06-07 10:30:00,37.55,37.57,37.52,37.54,180000.0,26.7019,26.7162,26.6806,26.6948,180000.0
2011-06-07 11:00:00,37.54,37.61,37.51,37.53,220000.0,26.6948,26.7446,26.6735,26.6877,220000.0
2011-06-07 11:30:00,37.53,37.56,37.5,37.52,210900.0,26.6877,26.7091,26.6664,26.6806,210900.0
2011-06-07 12:00:00,37.51,37.52,37.45,37.47,252400.0,26.6735,26.6806,26.6308,26.6451,252400.0
2011-06-07 12:30:00,37.47,37.5,37.46,37.49,202500.0,26.6451,26.6664,26.6379,26.6593,202500.0
2011-06-07 13:00:00,37.49,37.52,37.44,37.45,91100.0,26.6593,26.6806,26.6237,26.6308,91100.0
2011-06-07 13:30:00,37.45,37.52,37.45,37.47,121300.0,26.6308,26.6806,26.6308,26.6451,121300.0
2011-06-07 14:00:00,37.47,37.51,37.45,37.45,244300.0,26.6451,26.6735,26.6308,26.6308,244300.0
2011-06-07 14:30:00,37.45,37.46,37.41,37.44,198800.0,26.6308,26.6379,26.6024,26.6237,198800.0
2011-06-07 15:00:00,37.44,37.44,37.38,37.4,232500.0,26.6237,26.6237,26.5811,26.5953,232500.0
2011-06-07 15:30:00,37.39,37.4,37.18,37.19,907500.0,26.5882,26.5953,26.4388,26.4459,907500.0
2011-06-08 09:30:00,37.19,37.32,37.16,37.18,231700.0,26.4459,26.5384,26.4246,26.4388,231700.0
2011-06-08 10:00:00,37.18,37.26,37.13,37.15,455800.0,26.4388,26.4957,26.4033,26.4175,455800.0
2011-06-08 10:30:00,37.15,37.19,37.1,37.18,274900.0,26.4175,26.4459,26.3819,26.4388,274900.0
2011-06-08 11:00:00,37.18,37.23,37.0,37.04,407800.0,26.4388,26.4744,26.3108,26.3393,407800.0
2011-06-08 11:30:00,37.05,37.07,36.94,37.04,297200.0,26.3464,26.3606,26.2682,26.3393,297200.0
2011-06-08 12:00:00,37.04,37.09,36.94,36.94,406100.0,26.3393,26.3748,26.2682,26.2682,406100.0
2011-06-08 12:30:00,36.95,36.99,36.81,36.84,472300.0,26.2753,26.3037,26.1757,26.1971,472300.0
2011-06-08 13:00:00,36.84,36.93,36.84,36.91,331800.0,26.1971,26.2611,26.1971,26.2468,331800.0
2011-06-08 13:30:00,36.92,36.93,36.84,36.86,230000.0,26.254,26.2611,26.1971,26.2113,230000.0
2011-06-08 14:00:00,36.87,36.9,36.72,36.73,511100.0,26.2184,26.2397,26.1117,26.1188,511100.0
2011-06-08 14:30:00,36.73,36.85,36.72,36.76,677900.0,26.1188,26.2042,26.1117,26.1402,677900.0
2011-06-08 15:00:00,36.76,36.85,36.73,36.77,527700.0,26.1402,26.2042,26.1188,26.1473,527700.0
2011-06-08 15:30:00,36.77,36.79,36.71,36.74,879900.0,26.1473,26.1615,26.1046,26.126,879900.0
2011-06-09 09:30:00,36.8,36.86,36.72,36.81,177500.0,26.1686,26.2113,26.1117,26.1757,177500.0
2011-06-09 10:00:00,36.81,36.9,36.8,36.85,216700.0,26.1757,26.2397,26.1686,26.2042,216700.0
2011-06-09 10:30:00,36.85,36.94,36.76,36.9,314800.0,26.2042,26.2682,26.1402,26.2397,314800.0
2011-06-09 11:00:00,36.9,36.91,36.71,36.72,237500.0,26.2397,26.2468,26.1046,26.1117,237500.0
2011-06-09 11:30:00,36.72,36.88,36.71,36.86,153800.0,26.1117,26.2255,26.1046,26.2113,153800.0
2011-06-09 12:00:00,36.85,36.91,36.85,36.89,88500.0,26.2042,26.2468,26.2042,26.2326,88500.0
2011-06-09 12:30:00,36.89,36.94,36.88,36.9,195800.0,26.2326,26.2682,26.2255,26.2397,195800.0
2011-06-09 13:00:00,36.9,36.96,36.9,36.92,152700.0,26.2397,26.2824,26.2397,26.254,152700.0
2011-06-09 13:30:00,36.93,36.96,36.74,36.88,345200.0,26.2611,26.2824,26.126,26.2255,345200.0
2011-06-09 14:00:00,36.88,36.91,36.87,36.91,134700.0,26.2255,26.2468,26.2184,26.2468,134700.0
2011-06-09 14:30:00,36.91,37.0,36.89,36.99,199400.0,26.2468,26.3108,26.2326,26.3037,199400.0
2011-06-09 15:00:00,36.99,37.0,36.93,36.96,217500.0,26.3037,26.3108,26.2611,26.2824,217500.0
2011-06-09 15:30:00,36.96,36.96,36.84,36.92,570400.0,26.2824,26.2824,26.1971,26.254,570400.0
2011-06-10 09:30:00,36.76,36.78,36.66,36.69,179500.0,26.1402,26.1544,26.0691,26.0904,179500.0
2011-06-10 10:00:00,36.68,36.74,36.65,36.73,187900.0,26.0833,26.126,26.062,26.1188,187900.0
2011-06-10 10:30:00,36.73,36.75,36.57,36.61,209900.0,26.1188,26.1331,26.0051,26.0335,209900.0
2011-06-10 11:00:00,36.61,36.68,36.52,36.68,155400.0,26.0335,26.0833,25.9695,26.0833,155400.0
2011-06-10 11:30:00,36.68,36.69,36.64,36.65,154600.0,26.0833,26.0904,26.0548,26.062,154600.0
2011-06-10 12:00:00,36.66,36.68,36.61,36.64,76200.0,26.0691,26.0833,26.0335,26.0548,76200.0
2011-06-10 12:30:00,36.64,36.71,36.63,36.71,109600.0,26.0548,26.1046,26.0477,26.1046,109600.0
2011-06-10 13:00:00,36.7,36.72,36.7,36.7,144500.0,26.0975,26.1117,26.0975,26.0975,144500.0
2011-06-10 13:30:00,36.69,36.71,36.64,36.67,181800.0,26.0904,26.1046,26.0548,26.0762,181800.0
2011-06-10 14:00:00,36.66,36.77,36.66,36.72,205100.0,26.0691,26.1473,26.0691,26.1117,205100.0
2011-06-10 14:30:00,36.71,36.76,36.65,36.75,113600.0,26.1046,26.1402,26.062,26.1331,113600.0
2011-06-10 15:00:00,36.76,36.77,36.65,36.66,178000.0,26.1402,26.1473,26.062,26.0691,178000.0
2011-06-10 15:30:00,36.66,36.68,36.55,36.55,524900.0,26.0691,26.0833,25.9908,25.9908,524900.0
2011-06-13 09:30:00,36.7,36.7,36.51,36.53,110600.0,26.0975,26.0975,25.9624,25.9766,110600.0
2011-06-13 10:00:00,36.52,36.57,36.44,36.55,148900.0,25.9695,26.0051,25.9126,25.9908,148900.0
2011-06-13 10:30:00,36.54,36.61,36.51,36.53,159100.0,25.9837,26.0335,25.9624,25.9766,159100.0
2011-06-13 11:00:00,36.53,36.57,36.45,36.54,124400.0,25.9766,26.0051,25.9197,25.9837,124400.0
2011-06-13 11:30:00,36.54,36.55,36.48,36.5,99100.0,25.9837,25.9908,25.9411,25.9553,99100.0
2011-06-13 12:00:00,36.51,36.57,36.44,36.49,141000.0,25.9624,26.0051,25.9126,25.9482,141000.0
2011-06-13 12:30:00,36.49,36.52,36.47,36.48,72800.0,25.9482,25.9695,25.934,25.9411,72800.0
2011-06-13 13:00:00,36.48,36.48,36.36,36.48,135800.0,25.9411,25.9411,25.8557,25.9411,135800.0
2011-06-13 13:30:00,36.48,36.58,36.47,36.58,90400.0,25.9411,26.0122,25.934,26.0122,90400.0
2011-06-13 14:00:00,36.58,36.6,36.49,36.5,173500.0,26.0122,26.0264,25.9482,25.9553,173500.0
2011-06-13 14:30:00,36.5,36.53,36.42,36.45,168000.0,25.9553,25.9766,25.8984,25.9197,168000.0
2011-06-13 15:00:00,36.45,36.54,36.43,36.53,269500.0,25.9197,25.9837,25.9055,25.9766,269500.0
2011-06-13 15:30:00,36.52,36.52,36.42,36.47,512700.0,25.9695,25.9695,25.8984,25.934,512700.0
2011-06-14 09:30:00,36.84,36.89,36.76,36.81,251300.0,26.1971,26.2326,26.1402,26.1757,251300.0
2011-06-14 10:00:00,36.8,36.83,36.73,36.79,154000.0,26.1686,26.19,26.1188,26.1615,154000.0
2011-06-14 10:30:00,36.79,36.84,36.75,36.8,168000.0,26.1615,26.1971,26.1331,26.1686,168000.0
2011-06-14 11:00:00,36.79,36.81,36.78,36.8,85200.0,26.1615,26.1757,26.1544,26.1686,85200.0
2011-06-14 11:30:00,36.8,36.81,36.77,36.8,64300.0,26.1686,26.1757,26.1473,26.1686,64300.0
2011-06-14 12:00:00,36.8,36.82,36.79,36.82,60700.0,26.1686,26.1828,26.1615,26.1828,60700.0
2011-06-14 12:30:00,36.82,36.82,36.79,36.82,78500.0,26.1828,26.1828,26.1615,26.1828,78500.0
2011-06-14 13:00:00,36.82,36.82,36.81,36.82,44700.0,26.1828,26.1828,26.1757,26.1828,44700.0
2011-06-14 13:30:00,36.82,36.84,36.79,36.81,107100.0,26.1828,26.1971,26.1615,26.1757,107100.0
2011-06-14 14:00:00,36.81,36.87,36.8,36.87,114300.0,26.1757,26.2184,26.1686,26.2184,114300.0
2011-06-14 14:30:00,36.86,36.87,36.84,36.87,92800.0,26.2113,26.2184,26.1971,26.2184,92800.0
2011-06-14 15:00:00,36.87,36.93,36.87,36.89,266200.0,26.2184,26.2611,26.2184,26.2326,266200.0
2011-06-14 15:30:00,36.89,36.9,36.82,36.86,497900.0,26.2326,26.2397,26.1828,26.2113,497900.0
2011-06-15 09:30:00,36.62,36.67,36.52,36.55,178100.0,26.0406,26.0762,25.9695,25.9908,178100.0
2011-06-15 10:00:00,36.54,36.63,36.5,36.59,118200.0,25.9837,26.0477,25.9553,26.0193,118200.0
2011-06-15 10:30:00,36.59,36.66,36.56,36.61,126100.0,26.0193,26.0691,25.998,26.0335,126100.0
2011-06-15 11:00:00,36.61,36.7,36.58,36.66,143700.0,26.0335,26.0975,26.0122,26.0691,143700.0
2011-06-15 11:30:00,36.67,36.67,36.43,36.5,145400.0,26.0762,26.0762,25.9055,25.9553,145400.0
2011-06-15 12:00:00,36.49,36.56,36.29,36.39,269700.0,25.9482,25.998,25.806,25.8771,269700.0
2011-06-15 12:30:00,36.39,36.44,36.33,36.36,108000.0,25.8771,25.9126,25.8344,25.8557,108000.0
2011-06-15 13:00:00,36.36,36.38,36.27,36.35,131600.0,25.8557,25.87,25.7917,25.8486,131600.0
2011-06-15 13:30:00,36.34,36.34,36.23,36.3,107100.0,25.8415,25.8415,25.7633,25.8131,107100.0
2011-06-15 14:00:00,36.3,36.37,36.26,36.27,125700.0,25.8131,25.8628,25.7846,25.7917,125700.0
2011-06-15 14:30:00,36.27,36.35,36.22,36.28,186000.0,25.7917,25.8486,25.7562,25.7988,186000.0
2011-06-15 15:00:00,36.27,36.4,36.23,36.39,286600.0,25.7917,25.8842,25.7633,25.8771,286600.0
2011-06-15 15:30:00,36.38,36.44,36.34,36.36,501400.0,25.87,25.9126,25.8415,25.8557,501400.0
2011-06-16 09:30:00,36.49,36.58,36.39,36.55,243500.0,25.9482,26.0122,25.8771,25.9908,243500.0
2011-06-16 10:00:00,36.54,36.57,36.41,36.52,325300.0,25.9837,26.0051,25.8913,25.9695,325300.0
2011-06-16 10:30:00,36.51,36.56,36.47,36.5,245700.0,25.9624,25.998,25.934,25.9553,245700.0
2011-06-16 11:00:00,36.49,36.57,36.42,36.53,167600.0,25.9482,26.0051,25.8984,25.9766,167600.0
2011-06-16 11:30:00,36.54,36.57,36.42,36.43,176400.0,25.9837,26.0051,25.8984,25.9055,176400.0
2011-06-16 12:00:00,36.44,36.5,36.42,36.45,146900.0,25.9126,25.9553,25.8984,25.9197,146900.0
2011-06-16 12:30:00,36.46,36.47,36.44,36.45,77000.0,25.9268,25.934,25.9126,25.9197,77000.0
2011-06-16 13:00:00,36.45,36.51,36.4,36.44,134000.0,25.9197,25.9624,25.8842,25.9126,134000.0
2011-06-16 13:30:00,36.45,36.46,36.37,36.38,245400.0,25.9197,25.9268,25.8628,25.87,245400.0
2011-06-16 14:00:00,36.38,36.43,36.34,36.39,253800.0,25.87,25.9055,25.8415,25.8771,253800.0
2011-06-16 14:30:00,36.4,36.4,36.25,36.35,222200.0,25.8842,25.8842,25.7775,25.8486,222200.0
2011-06-16 15:00:00,36.35,36.47,36.35,36.46,173200.0,25.8486,25.934,25.8486,25.9268,173200.0
2011-06-16 15:30:00,36.45,36.51,36.42,36.46,561300.0,25.9197,25.9624,25.8984,25.9268,561300.0
2011-06-17 09:30:00,36.7,36.84,36.4,36.78,596500.0,26.0975,26.1971,25.8842,26.1544,596500.0
2011-06-17 10:00:00,36.78,36.87,36.71,36.75,278200.0,26.1544,26.2184,26.1046,26.1331,278200.0
2011-06-17 10:30:00,36.74,36.95,36.71,36.86,126900.0,26.126,26.2753,26.1046,26.2113,126900.0
2011-06-17 11:00:00,36.87,36.93,36.82,36.91,153400.0,26.2184,26.2611,26.1828,26.2468,153400.0
2011-06-17 11:30:00,36.92,36.94,36.86,36.89,81500.0,26.254,26.2682,26.2113,26.2326,81500.0
2011-06-17 12:00:00,36.89,36.93,36.87,36.91,104800.0,26.2326,26.2611,26.2184,26.2468,104800.0
2011-06-17 12:30:00,36.91,36.93,36.79,36.82,177300.0,26.2468,26.2611,26.1615,26.1828,177300.0
2011-06-17 13:00:00,36.82,36.82,36.75,36.79,85100.0,26.1828,26.1828,26.1331,26.1615,85100.0
2011-06-17 13:30:00,36.79,36.85,36.78,36.81,139600.0,26.1615,26.2042,26.1544,26.1757,139600.0
2011-06-17 14:00:00,36.8,36.91,36.78,36.91,121300.0,26.1686,26.2468,26.1544,26.2468,121300.0
2011-06-17 14:30:00,36.91,36.91,36.79,36.79,143700.0,26.2468,26.2468,26.1615,26.1615,143700.0
2011-06-17 15:00:00,36.8,36.82,36.6,36.64,283900.0,26.1686,26.1828,26.0264,26.0548,283900.0
2011-06-17 15:30:00,36.64,36.85,36.63,36.75,812200.0,26.0548,26.2042,26.0477,26.1331,812200.0
2011-06-20 09:30:00,36.75,36.94,36.62,36.83,216500.0,26.1331,26.2682,26.0406,26.19,216500.0
2011-06-20 10:00:00,36.84,36.92,36.8,36.92,175100.0,26.1971,26.254,26.1686,26.254,175100.0
2011-06-20 10:30:00,36.92,37.36,36.91,37.28,591900.0,26.254,26.5668,26.2468,26.5099,591900.0
2011-06-20 11:00:00,37.27,37.3,37.24,37.29,280800.0,26.5028,26.5242,26.4815,26.5171,280800.0
2011-06-20 11:30:00,37.3,37.55,37.27,37.53,327900.0,26.5242,26.7019,26.5028,26.6877,327900.0
2011-06-20 12:00:00,37.53,37.55,37.48,37.49,158000.0,26.6877,26.7019,26.6522,26.6593,158000.0
2011-06-20 12:30:00,37.49,37.52,37.4,37.4,460900.0,26.6593,26.6806,26.5953,26.5953,460900.0
2011-06-20 13:00:00,37.4,37.44,37.34,37.43,210500.0,26.5953,26.6237,26.5526,26.6166,210500.0
2011-06-20 13:30:00,37.42,37.43,37.35,37.37,161500.0,26.6095,26.6166,26.5597,26.5739,161500.0
2011-06-20 14:00:00,37.36,37.39,37.34,37.37,481400.0,26.5668,26.5882,26.5526,26.5739,481400.0
2011-06-20 14:30:00,37.38,37.54,37.37,37.45,569700.0,26.5811,26.6948,26.5739,26.6308,569700.0
2011-06-20 15:00:00,37.45,37.45,37.21,37.24,250300.0,26.6308,26.6308,26.4602,26.4815,250300.0
2011-06-20 15:30:00,37.24,37.37,37.23,37.33,759000.0,26.4815,26.5739,26.4744,26.5455,759000.0
2011-06-21 09:30:00,37.47,37.5,37.26,37.36,169100.0,26.6451,26.6664,26.4957,26.5668,169100.0
2011-06-21 10:00:00,37.37,37.44,37.35,37.38,226700.0,26.5739,26.6237,26.5597,26.5811,226700.0
2011-06-21 10:30:00,37.39,37.48,37.35,37.45,151800.0,26.5882,26.6522,26.5597,26.6308,151800.0
2011-06-21 11:00:00,37.46,37.5,37.41,37.5,300100.0,26.6379,26.6664,26.6024,26.6664,300100.0
2011-06-21 11:30:00,37.5,37.51,37.46,37.48,132400.0,26.6664,26.6735,26.6379,26.6522,132400.0
2011-06-21 12:00:00,37.48,37.54,37.47,37.51,60300.0,26.6522,26.6948,26.6451,26.6735,60300.0
2011-06-21 12:30:00,37.5,37.52,37.46,37.46,82100.0,26.6664,26.6806,26.6379,26.6379,82100.0
2011-06-21 13:00:00,37.47,37.47,37.4,37.42,122100.0,26.6451,26.6451,26.5953,26.6095,122100.0
2011-06-21 13:30:00,37.41,37.43,37.39,37.41,82500.0,26.6024,26.6166,26.5882,26.6024,82500.0
2011-06-21 14:00:00,37.41,37.47,37.41,37.42,66100.0,26.6024,26.6451,26.6024,26.6095,66100.0
2011-06-21 14:30:00,37.42,37.47,37.41,37.45,113500.0,26.6095,26.6451,26.6024,26.6308,113500.0
2011-06-21 15:00:00,37.45,37.46,37.38,37.38,120400.0,26.6308,26.6379,26.5811,26.5811,120400.0
2011-06-21 15:30:00,37.39,37.49,37.36,37.47,619300.0,26.5882,26.6593,26.5668,26.6451,619300.0
2011-06-22 09:30:00,37.31,37.48,37.29,37.46,146600.0,26.5313,26.6522,26.5171,26.6379,146600.0
2011-06-22 10:00:00,37.47,37.49,37.38,37.47,227700.0,26.6451,26.6593,26.5811,26.6451,227700.0
2011-06-22 10:30:00,37.47,37.58,37.45,37.57,100600.0,26.6451,26.7233,26.6308,26.7162,100600.0
2011-06-22 11:00:00,37.56,37.6,37.52,37.52,155100.0,26.7091,26.7375,26.6806,26.6806,155100.0
2011-06-22 11:30:00,37.52,37.54,37.5,37.51,132700.0,26.6806,26.6948,26.6664,26.6735,132700.0
2011-06-22 12:00:00,37.51,37.51,37.46,37.49,154900.0,26.6735,26.6735,26.6379,26.6593,154900.0
2011-06-22 12:30:00,37.49,37.51,37.44,37.49,138800.0,26.6593,26.6735,26.6237,26.6593,138800.0
2011-06-22 13:00:00,37.5,37.52,37.48,37.49,80600.0,26.6664,26.6806,26.6522,26.6593,80600.0
2011-06-22 13:30:00,37.49,37.57,37.49,37.57,71900.0,26.6593,26.7162,26.6593,26.7162,71900.0
2011-06-22 14:00:00,37.57,37.57,37.47,37.48,110700.0,26.7162,26.7162,26.6451,26.6522,110700.0
2011-06-22 14:30:00,37.48,37.49,37.36,37.36,129200.0,26.6522,26.6593,26.5668,26.5668,129200.0
2011-06-22 15:00:00,37.37,37.45,37.34,37.43,157400.0,26.5739,26.6308,26.5526,26.6166,157400.0
2011-06-22 15:30:00,37.44,37.45,37.28,37.32,435600.0,26.6237,26.6308,26.5099,26.5384,435600.0
2011-06-23 09:30:00,36.96,36.98,36.63,36.68,291000.0,26.2824,26.2966,26.0477,26.0833,291000.0
2011-06-23 10:00:00,36.68,36.72,36.63,36.68,238000.0,26.0833,26.1117,26.0477,26.0833,238000.0
2011-06-23 10:30:00,36.67,36.67,36.5,36.57,135800.0,26.0762,26.0762,25.9553,26.0051,135800.0
2011-06-23 11:00:00,36.57,36.62,36.54,36.61,115700.0,26.0051,26.0406,25.9837,26.0335,115700.0
2011-06-23 11:30:00,36.6,36.72,36.58,36.7,98800.0,26.0264,26.1117,26.0122,26.0975,98800.0
2011-06-23 12:00:00,36.7,36.73,36.67,36.68,171100.0,26.0975,26.1188,26.0762,26.0833,171100.0
2011-06-23 12:30:00,36.68,36.8,36.67,36.8,144000.0,26.0833,26.1686,26.0762,26.1686,144000.0
2011-06-23 13:00:00,36.8,36.85,36.77,36.81,108400.0,26.1686,26.2042,26.1473,26.1757,108400.0
2011-06-23 13:30:00,36.82,36.89,36.8,36.85,139600.0,26.1828,26.2326,26.1686,26.2042,139600.0
2011-06-23 14:00:00,36.84,36.85,36.75,36.83,176800.0,26.1971,26.2042,26.1331,26.19,176800.0
2011-06-23 14:30:00,36.83,37.03,36.77,37.02,294900.0,26.19,26.3322,26.1473,26.3251,294900.0
2011-06-23 15:00:00,37.03,37.05,36.84,36.95,430500.0,26.3322,26.3464,26.1971,26.2753,430500.0
2011-06-23 15:30:00,36.96,37.1,36.86,37.09,627100.0,26.2824,26.3819,26.2113,26.3748,627100.0
2011-06-24 09:30:00,37.06,37.23,37.03,37.06,172200.0,26.3535,26.4744,26.3322,26.3535,172200.0
2011-06-24 10:00:00,37.06,37.11,36.82,36.83,208000.0,26.3535,26.3891,26.1828,26.19,208000.0
2011-06-24 10:30:00,36.82,36.91,36.8,36.85,181800.0,26.1828,26.2468,26.1686,26.2042,181800.0
2011-06-24 11:00:00,36.86,36.92,36.8,36.84,124600.0,26.2113,26.254,26.1686,26.1971,124600.0
2011-06-24 11:30:00,36.84,36.85,36.79,36.79,49300.0,26.1971,26.2042,26.1615,26.1615,49300.0
2011-06-24 12:00:00,36.79,36.82,36.77,36.81,72100.0,26.1615,26.1828,26.1473,26.1757,72100.0
2011-06-24 12:30:00,36.81,36.84,36.76,36.8,54700.0,26.1757,26.1971,26.1402,26.1686,54700.0
2011-06-24 13:00:00,36.8,36.81,36.74,36.78,49500.0,26.1686,26.1757,26.126,26.1544,49500.0
2011-06-24 13:30:00,36.79,36.85,36.76,36.82,68100.0,26.1615,26.2042,26.1402,26.1828,68100.0
2011-06-24 14:00:00,36.82,36.83,36.74,36.8,125600.0,26.1828,26.19,26.126,26.1686,125600.0
2011-06-24 14:30:00,36.8,36.81,36.69,36.69,81900.0,26.1686,26.1757,26.0904,26.0904,81900.0
2011-06-24 15:00:00,36.7,36.8,36.67,36.8,216100.0,26.0975,26.1686,26.0762,26.1686,216100.0
2011-06-24 15:30:00,36.78,36.87,36.77,36.8,542700.0,26.1544,26.2184,26.1473,26.1686,542700.0
2011-06-27 09:30:00,36.82,36.91,36.6,36.68,187900.0,26.1828,26.2468,26.0264,26.0833,187900.0
2011-06-27 10:00:00,36.68,36.71,36.61,36.7,175500.0,26.0833,26.1046,26.0335,26.0975,175500.0
2011-06-27 10:30:00,36.71,36.83,36.7,36.82,135700.0,26.1046,26.19,26.0975,26.1828,135700.0
2011-06-27 11:00:00,36.81,36.83,36.72,36.73,103000.0,26.1757,26.19,26.1117,26.1188,103000.0
2011-06-27 11:30:00,36.73,36.92,36.73,36.85,125800.0,26.1188,26.254,26.1188,26.2042,125800.0
2011-06-27 12:00:00,36.86,36.86,36.76,36.81,85400.0,26.2113,26.2113,26.1402,26.1757,85400.0
2011-06-27 12:30:00,36.81,36.82,36.74,36.77,51600.0,26.1757,26.1828,26.126,26.1473,51600.0
2011-06-27 13:00:00,36.76,36.79,36.73,36.73,61500.0,26.1402,26.1615,26.1188,26.1188,61500.0
2011-06-27 13:30:00,36.73,36.77,36.7,36.77,95600.0,26.1188,26.1473,26.0975,26.1473,95600.0
2011-06-27 14:00:00,36.77,36.89,36.77,36.87,109700.0,26.1473,26.2326,26.1473,26.2184,109700.0
2011-06-27 14:30:00,36.87,36.89,36.86,36.87,105900.0,26.2184,26.2326,26.2113,26.2184,105900.0
2011-06-27 15:00:00,36.87,36.93,36.83,36.88,189300.0,26.2184,26.2611,26.19,26.2255,189300.0
2011-06-27 15:30:00,36.87,36.88,36.78,36.8,452400.0,26.2184,26.2255,26.1544,26.1686,452400.0
2011-06-28 09:30:00,36.9,36.94,36.78,36.86,173200.0,26.2397,26.2682,26.1544,26.2113,173200.0
2011-06-28 10:00:00,36.86,36.9,36.81,36.87,215000.0,26.2113,26.2397,26.1757,26.2184,215000.0
2011-06-28 10:30:00,36.87,36.93,36.81,36.81,207200.0,26.2184,26.2611,26.1757,26.1757,207200.0
2011-06-28 11:00:00,36.82,36.84,36.71,36.71,187100.0,26.1828,26.1971,26.1046,26.1046,187100.0
2011-06-28 11:30:00,36.72,36.75,36.66,36.7,161100.0,26.1117,26.1331,26.0691,26.0975,161100.0
2011-06-28 12:00:00,36.7,36.76,36.69,36.75,303900.0,26.0975,26.1402,26.0904,26.1331,303900.0
2011-06-28 12:30:00,36.75,36.82,36.74,36.74,172900.0,26.1331,26.1828,26.126,26.126,172900.0
2011-06-28 13:00:00,36.74,36.78,36.69,36.71,100900.0,26.126,26.1544,26.0904,26.1046,100900.0
2011-06-28 13:30:00,36.72,36.74,36.7,36.7,119900.0,26.1117,26.126,26.0975,26.0975,119900.0
2011-06-28 14:00:00,36.71,36.74,36.68,36.7,145000.0,26.1046,26.126,26.0833,26.0975,145000.0
2011-06-28 14:30:00,36.7,36.8,36.69,36.78,320100.0,26.0975,26.1686,26.0904,26.1544,320100.0
2011-06-28 15:00:00,36.78,36.78,36.71,36.74,236900.0,26.1544,26.1544,26.1046,26.126,236900.0
2011-06-28 15:30:00,36.73,36.88,36.73,36.88,621400.0,26.1188,26.2255,26.1188,26.2255,621400.0
2011-06-29 09:30:00,37.12,37.15,37.03,37.11,297600.0,26.3962,26.4175,26.3322,26.3891,297600.0
2011-06-29 10:00:00,37.12,37.16,36.96,37.05,157900.0,26.3962,26.4246,26.2824,26.3464,157900.0
2011-06-29 10:30:00,37.05,37.27,37.03,37.27,222700.0,26.3464,26.5028,26.3322,26.5028,222700.0
2011-06-29 11:00:00,37.26,37.29,37.21,37.21,166900.0,26.4957,26.5171,26.4602,26.4602,166900.0
2011-06-29 11:30:00,37.22,37.25,37.2,37.22,132300.0,26.4673,26.4886,26.4531,26.4673,132300.0
2011-06-29 12:00:00,37.22,37.28,37.17,37.17,191900.0,26.4673,26.5099,26.4317,26.4317,191900.0
2011-06-29 12:30:00,37.18,37.18,37.14,37.16,109800.0,26.4388,26.4388,26.4104,26.4246,109800.0
2011-06-29 13:00:00,37.16,37.22,37.14,37.17,80700.0,26.4246,26.4673,26.4104,26.4317,80700.0
2011-06-29 13:30:00,37.17,37.2,37.11,37.12,175200.0,26.4317,26.4531,26.3891,26.3962,175200.0
2011-06-29 14:00:00,37.12,37.13,37.0,37.02,226900.0,26.3962,26.4033,26.3108,26.3251,226900.0
2011-06-29 14:30:00,37.02,37.11,37.01,37.06,188200.0,26.3251,26.3891,26.3179,26.3535,188200.0
2011-06-29 15:00:00,37.07,37.11,37.06,37.07,184900.0,26.3606,26.3891,26.3535,26.3606,184900.0
2011-06-29 15:30:00,37.07,37.07,36.99,37.04,792300.0,26.3606,26.3606,26.3037,26.3393,792300.0
2011-06-30 09:30:00,37.09,37.25,36.95,37.12,265100.0,26.3748,26.4886,26.2753,26.3962,265100.0
2011-06-30 10:00:00,37.12,37.23,37.12,37.17,151400.0,26.3962,26.4744,26.3962,26.4317,151400.0
2011-06-30 10:30:00,37.17,37.23,37.1,37.2,140600.0,26.4317,26.4744,26.3819,26.4531,140600.0
2011-06-30 11:00:00,37.21,37.3,37.21,37.26,265500.0,26.4602,26.5242,26.4602,26.4957,265500.0
2011-06-30 11:30:00,37.26,37.36,37.25,37.26,121200.0,26.4957,26.5668,26.4886,26.4957,121200.0
2011-06-30 12:00:00,37.27,37.29,37.23,37.28,65200.0,26.5028,26.5171,26.4744,26.5099,65200.0
2011-06-30 12:30:00,37.29,37.3,37.23,37.27,81200.0,26.5171,26.5242,26.4744,26.5028,81200.0
2011-06-30 13:00:00,37.27,37.28,37.22,37.27,74000.0,26.5028,26.5099,26.4673,26.5028,74000.0
2011-06-30 13:30:00,37.27,37.28,37.23,37.24,53600.0,26.5028,26.5099,26.4744,26.4815,53600.0
2011-06-30 14:00:00,37.23,37.24,37.18,37.19,94700.0,26.4744,26.4815,26.4388,26.4459,94700.0
2011-06-30 14:30:00,37.19,37.23,37.15,37.22,131600.0,26.4459,26.4744,26.4175,26.4673,131600.0
2011-06-30 15:00:00,37.21,37.32,37.21,37.26,228800.0,26.4602,26.5384,26.4602,26.4957,228800.0
2011-06-30 15:30:00,37.25,37.33,37.25,37.27,811400.0,26.4886,26.5455,26.4886,26.5028,811400.0
2011-07-01 09:30:00,37.16,37.4,37.16,37.35,124800.0,26.4246,26.5953,26.4246,26.5597,124800.0
2011-07-01 10:00:00,37.37,37.59,37.37,37.54,174400.0,26.5739,26.7304,26.5739,26.6948,174400.0
2011-07-01 10:30:00,37.54,37.67,37.53,37.66,156800.0,26.6948,26.7873,26.6877,26.7802,156800.0
2011-07-01 11:00:00,37.66,37.68,37.63,37.66,138400.0,26.7802,26.7944,26.7588,26.7802,138400.0
2011-07-01 11:30:00,37.65,37.65,37.55,37.55,83300.0,26.7731,26.7731,26.7019,26.7019,83300.0
2011-07-01 12:00:00,37.56,37.57,37.51,37.57,86000.0,26.7091,26.7162,26.6735,26.7162,86000.0
2011-07-01 12:30:00,37.57,37.58,37.52,37.53,72200.0,26.7162,26.7233,26.6806,26.6877,72200.0
2011-07-01 13:00:00,37.53,37.61,37.53,37.56,91700.0,26.6877,26.7446,26.6877,26.7091,91700.0
2011-07-01 13:30:00,37.57,37.59,37.54,37.55,74700.0,26.7162,26.7304,26.6948,26.7019,74700.0
2011-07-01 14:00:00,37.55,37.59,37.53,37.55,89900.0,26.7019,26.7304,26.6877,26.7019,89900.0
2011-07-01 14:30:00,37.55,37.57,37.52,37.54,189700.0,26.7019,26.7162,26.6806,26.6948,189700.0
2011-07-01 15:00:00,37.54,37.54,37.46,37.48,202000.0,26.6948,26.6948,26.6379,26.6522,202000.0
2011-07-01 15:30:00,37.48,37.54,37.46,37.52,596600.0,26.6522,26.6948,26.6379,26.6806,596600.0
2011-07-05 09:30:00,37.5,37.6,37.39,37.59,151200.0,26.6664,26.7375,26.5882,26.7304,151200.0
2011-07-05 10:00:00,37.59,37.69,37.52,37.58,115400.0,26.7304,26.8015,26.6806,26.7233,115400.0
2011-07-05 10:30:00,37.58,37.66,37.52,37.61,183700.0,26.7233,26.7802,26.6806,26.7446,183700.0
2011-07-05 11:00:00,37.61,37.68,37.58,37.67,143700.0,26.7446,26.7944,26.7233,26.7873,143700.0
2011-07-05 11:30:00,37.66,37.68,37.59,37.67,187100.0,26.7802,26.7944,26.7304,26.7873,187100.0
2011-07-05 12:00:00,37.67,37.78,37.67,37.73,128800.0,26.7873,26.8655,26.7873,26.8299,128800.0
2011-07-05 12:30:00,37.73,37.75,37.69,37.7,76600.0,26.8299,26.8442,26.8015,26.8086,76600.0
2011-07-05 13:00:00,37.69,37.73,37.69,37.71,72900.0,26.8015,26.8299,26.8015,26.8157,72900.0
2011-07-05 13:30:00,37.7,37.75,37.7,37.75,70300.0,26.8086,26.8442,26.8086,26.8442,70300.0
2011-07-05 14:00:00,37.75,37.75,37.58,37.62,177700.0,26.8442,26.8442,26.7233,26.7517,177700.0
2011-07-05 14:30:00,37.62,37.66,37.61,37.66,107100.0,26.7517,26.7802,26.7446,26.7802,107100.0
2011-07-05 15:00:00,37.66,37.69,37.64,37.68,173600.0,26.7802,26.8015,26.7659,26.7944,173600.0
2011-07-05 15:30:00,37.69,37.71,37.59,37.63,486400.0,26.8015,26.8157,26.7304,26.7588,486400.0
2011-07-06 09:30:00,37.6,37.6,37.44,37.6,131600.0,26.7375,26.7375,26.6237,26.7375,131600.0
2011-07-06 10:00:00,37.61,37.68,37.53,37.65,219600.0,26.7446,26.7944,26.6877,26.7731,219600.0
2011-07-06 10:30:00,37.65,37.67,37.59,37.64,154900.0,26.7731,26.7873,26.7304,26.7659,154900.0
2011-07-06 11:00:00,37.65,37.74,37.64,37.64,179700.0,26.7731,26.8371,26.7659,26.7659,179700.0
2011-07-06 11:30:00,37.65,37.68,37.56,37.61,240600.0,26.7731,26.7944,26.7091,26.7446,240600.0
2011-07-06 12:00:00,37.61,37.71,37.57,37.7,191800.0,26.7446,26.8157,26.7162,26.8086,191800.0
2011-07-06 12:30:00,37.71,37.84,37.71,37.84,99500.0,26.8157,26.9082,26.8157,26.9082,99500.0
2011-07-06 13:00:00,37.84,37.84,37.69,37.72,156200.0,26.9082,26.9082,26.8015,26.8228,156200.0
2011-07-06 13:30:00,37.71,37.71,37.61,37.65,106700.0,26.8157,26.8157,26.7446,26.7731,106700.0
2011-07-06 14:00:00,37.65,37.74,37.65,37.74,253700.0,26.7731,26.8371,26.7731,26.8371,253700.0
2011-07-06 14:30:00,37.74,37.78,37.69,37.7,129300.0,26.8371,26.8655,26.8015,26.8086,129300.0
2011-07-06 15:00:00,37.7,37.74,37.67,37.71,136000.0,26.8086,26.8371,26.7873,26.8157,136000.0
2011-07-06 15:30:00,37.7,37.73,37.63,37.72,456500.0,26.8086,26.8299,26.7588,26.8228,456500.0
2011-07-07 09:30:00,37.96,37.97,37.84,37.91,296900.0,26.9935,27.0006,26.9082,26.9579,296900.0
2011-07-07 10:00:00,37.91,37.98,37.88,37.95,160900.0,26.9579,27.0077,26.9366,26.9864,160900.0
2011-07-07 10:30:00,37.95,38.05,37.92,37.96,138700.0,26.9864,27.0575,26.9651,26.9935,138700.0
2011-07-07 11:00:00,37.96,37.98,37.93,37.95,87700.0,26.9935,27.0077,26.9722,26.9864,87700.0
2011-07-07 11:30:00,37.95,37.96,37.93,37.93,94000.0,26.9864,26.9935,26.9722,26.9722,94000.0
2011-07-07 12:00:00,37.94,37.95,37.92,37.94,108000.0,26.9793,26.9864,26.9651,26.9793,108000.0
2011-07-07 12:30:00,37.94,37.96,37.92,37.94,86500.0,26.9793,26.9935,26.9651,26.9793,86500.0
2011-07-07 13:00:00,37.93,37.95,37.88,37.94,95100.0,26.9722,26.9864,26.9366,26.9793,95100.0
2011-07-07 13:30:00,37.94,38.0,37.93,37.98,334200.0,26.9793,27.0219,26.9722,27.0077,334200.0
2011-07-07 14:00:00,37.98,38.06,37.98,38.05,281100.0,27.0077,27.0646,27.0077,27.0575,281100.0
2011-07-07 14:30:00,38.05,38.05,37.99,38.0,328500.0,27.0575,27.0575,27.0148,27.0219,328500.0
2011-07-07 15:00:00,38.01,38.03,37.98,38.01,203700.0,27.0291,27.0433,27.0077,27.0291,203700.0
2011-07-07 15:30:00,38.0,38.04,37.98,38.02,719200.0,27.0219,27.0504,27.0077,27.0362,719200.0
2011-07-08 09:30:00,37.63,37.66,37.43,37.54,239200.0,26.7588,26.7802,26.6166,26.6948,239200.0
2011-07-08 10:00:00,37.54,37.66,37.52,37.66,183600.0,26.6948,26.7802,26.6806,26.7802,183600.0
2011-07-08 10:30:00,37.66,37.67,37.57,37.59,103900.0,26.7802,26.7873,26.7162,26.7304,103900.0
2011-07-08 11:00:00,37.6,37.62,37.45,37.58,157500.0,26.7375,26.7517,26.6308,26.7233,157500.0
2011-07-08 11:30:00,37.58,37.78,37.56,37.67,240100.0,26.7233,26.8655,26.7091,26.7873,240100.0
2011-07-08 12:00:00,37.66,37.67,37.55,37.56,92600.0,26.7802,26.7873,26.7019,26.7091,92600.0
2011-07-08 12:30:00,37.57,37.66,37.56,37.59,87400.0,26.7162,26.7802,26.7091,26.7304,87400.0
2011-07-08 13:00:00,37.58,37.62,37.52,37.62,138900.0,26.7233,26.7517,26.6806,26.7517,138900.0
2011-07-08 13:30:00,37.62,37.69,37.61,37.63,126500.0,26.7517,26.8015,26.7446,26.7588,126500.0
2011-07-08 14:00:00,37.63,37.69,37.62,37.63,130500.0,26.7588,26.8015,26.7517,26.7588,130500.0
2011-07-08 14:30:00,37.64,37.69,37.63,37.65,134500.0,26.7659,26.8015,26.7588,26.7731,134500.0
2011-07-08 15:00:00,37.65,37.69,37.63,37.66,215500.0,26.7731,26.8015,26.7588,26.7802,215500.0
2011-07-08 15:30:00,37.66,37.76,37.65,37.73,519200.0,26.7802,26.8513,26.7731,26.8299,519200.0
2011-07-11 09:30:00,37.34,37.42,37.14,37.27,136100.0,26.5526,26.6095,26.4104,26.5028,136100.0
2011-07-11 10:00:00,37.26,37.28,37.09,37.14,132900.0,26.4957,26.5099,26.3748,26.4104,132900.0
2011-07-11 10:30:00,37.13,37.23,37.1,37.11,102400.0,26.4033,26.4744,26.3819,26.3891,102400.0
2011-07-11 11:00:00,37.11,37.21,37.09,37.19,151000.0,26.3891,26.4602,26.3748,26.4459,151000.0
2011-07-11 11:30:00,37.19,37.19,37.09,37.1,126200.0,26.4459,26.4459,26.3748,26.3819,126200.0
2011-07-11 12:00:00,37.1,37.29,37.04,37.22,175200.0,26.3819,26.5171,26.3393,26.4673,175200.0
2011-07-11 12:30:00,37.22,37.22,37.08,37.12,88700.0,26.4673,26.4673,26.3677,26.3962,88700.0
2011-07-11 13:00:00,37.12,37.13,37.09,37.11,126500.0,26.3962,26.4033,26.3748,26.3891,126500.0
2011-07-11 13:30:00,37.12,37.17,37.1,37.16,96700.0,26.3962,26.4317,26.3819,26.4246,96700.0
2011-07-11 14:00:00,37.16,37.16,37.08,37.1,176600.0,26.4246,26.4246,26.3677,26.3819,176600.0
2011-07-11 14:30:00,37.1,37.1,37.01,37.05,152800.0,26.3819,26.3819,26.3179,26.3464,152800.0
2011-07-11 15:00:00,37.05,37.08,37.04,37.08,206500.0,26.3464,26.3677,26.3393,26.3677,206500.0
2011-07-11 15:30:00,37.08,37.16,37.04,37.13,582000.0,26.3677,26.4246,26.3393,26.4033,582000.0
2011-07-12 09:30:00,36.87,36.87,36.5,36.66,533000.0,26.2184,26.2184,25.9553,26.0691,533000.0
2011-07-12 10:00:00,36.66,36.73,36.5,36.57,222400.0,26.0691,26.1188,25.9553,26.0051,222400.0
2011-07-12 10:30:00,36.58,36.59,36.38,36.42,316800.0,26.0122,26.0193,25.87,25.8984,316800.0
2011-07-12 11:00:00,36.41,36.66,36.41,36.64,302800.0,25.8913,26.0691,25.8913,26.0548,302800.0
2011-07-12 11:30:00,36.64,36.77,36.64,36.76,167600.0,26.0548,26.1473,26.0548,26.1402,167600.0
2011-07-12 12:00:00,36.75,36.83,36.71,36.8,285900.0,26.1331,26.19,26.1046,26.1686,285900.0
2011-07-12 12:30:00,36.81,36.82,36.7,36.77,181900.0,26.1757,26.1828,26.0975,26.1473,181900.0
2011-07-12 13:00:00,36.77,36.83,36.71,36.74,256500.0,26.1473,26.19,26.1046,26.126,256500.0
2011-07-12 13:30:00,36.73,36.75,36.68,36.69,165200.0,26.1188,26.1331,26.0833,26.0904,165200.0
2011-07-12 14:00:00,36.69,36.82,36.69,36.8,319200.0,26.0904,26.1828,26.0904,26.1686,319200.0
2011-07-12 14:30:00,36.79,36.8,36.69,36.71,229200.0,26.1615,26.1686,26.0904,26.1046,229200.0
2011-07-12 15:00:00,36.71,36.76,36.64,36.75,363900.0,26.1046,26.1402,26.0548,26.1331,363900.0
2011-07-12 15:30:00,36.75,36.76,36.59,36.63,1093200.0,26.1331,26.1402,26.0193,26.0477,1093200.0
2011-07-13 09:30:00,36.87,36.92,36.49,36.52,263900.0,26.2184,26.254,25.9482,25.9695,263900.0
2011-07-13 10:00:00,36.52,36.84,36.52,36.77,363000.0,25.9695,26.1971,25.9695,26.1473,363000.0
2011-07-13 10:30:00,36.77,36.87,36.77,36.8,298300.0,26.1473,26.2184,26.1473,26.1686,298300.0
2011-07-13 11:00:00,36.8,36.83,36.78,36.82,244900.0,26.1686,26.19,26.1544,26.1828,244900.0
2011-07-13 11:30:00,36.81,36.87,36.79,36.79,308700.0,26.1757,26.2184,26.1615,26.1615,308700.0
2011-07-13 12:00:00,36.79,36.8,36.75,36.76,106200.0,26.1615,26.1686,26.1331,26.1402,106200.0
2011-07-13 12:30:00,36.75,36.76,36.7,36.72,123600.0,26.1331,26.1402,26.0975,26.1117,123600.0
2011-07-13 13:00:00,36.73,36.77,36.64,36.66,131700.0,26.1188,26.1473,26.0548,26.0691,131700.0
2011-07-13 13:30:00,36.66,36.74,36.65,36.67,115500.0,26.0691,26.126,26.062,26.0762,115500.0
2011-07-13 14:00:00,36.67,36.68,36.57,36.57,163100.0,26.0762,26.0833,26.0051,26.0051,163100.0
2011-07-13 14:30:00,36.58,36.62,36.56,36.6,178100.0,26.0122,26.0406,25.998,26.0264,178100.0
2011-07-13 15:00:00,36.59,36.62,36.5,36.55,268100.0,26.0193,26.0406,25.9553,25.9908,268100.0
2011-07-13 15:30:00,36.55,36.59,36.49,36.54,594800.0,25.9908,26.0193,25.9482,25.9837,594800.0
2011-07-14 09:30:00,36.62,36.7,36.44,36.67,191000.0,26.0406,26.0975,25.9126,26.0762,191000.0
2011-07-14 10:00:00,36.68,36.71,36.55,36.62,232600.0,26.0833,26.1046,25.9908,26.0406,232600.0
2011-07-14 10:30:00,36.63,36.64,36.41,36.42,194700.0,26.0477,26.0548,25.8913,25.8984,194700.0
2011-07-14 11:00:00,36.41,36.48,36.38,36.39,129300.0,25.8913,25.9411,25.87,25.8771,129300.0
2011-07-14 11:30:00,36.39,36.43,36.36,36.37,110000.0,25.8771,25.9055,25.8557,25.8628,110000.0
2011-07-14 12:00:00,36.37,36.38,36.27,36.3,133300.0,25.8628,25.87,25.7917,25.8131,133300.0
2011-07-14 12:30:00,36.3,36.34,36.15,36.16,134300.0,25.8131,25.8415,25.7064,25.7135,134300.0
2011-07-14 13:00:00,36.16,36.18,36.01,36.13,211400.0,25.7135,25.7277,25.6068,25.6922,211400.0
2011-07-14 13:30:00,36.12,36.22,36.06,36.12,193000.0,25.6851,25.7562,25.6424,25.6851,193000.0
2011-07-14 14:00:00,36.13,36.21,36.05,36.07,218600.0,25.6922,25.7491,25.6353,25.6495,218600.0
2011-07-14 14:30:00,36.06,36.14,36.06,36.1,316700.0,25.6424,25.6993,25.6424,25.6708,316700.0
2011-07-14 15:00:00,36.11,36.16,36.04,36.05,284100.0,25.678,25.7135,25.6282,25.6353,284100.0
2011-07-14 15:30:00,36.05,36.11,36.0,36.05,634900.0,25.6353,25.678,25.5997,25.6353,634900.0
2011-07-15 09:30:00,36.16,36.16,35.82,35.98,508100.0,25.7135,25.7135,25.4717,25.5855,508100.0
2011-07-15 10:00:00,35.99,36.14,35.93,35.98,303100.0,25.5926,25.6993,25.55,25.5855,303100.0
2011-07-15 10:30:00,35.99,36.04,35.98,36.04,162100.0,25.5926,25.6282,25.5855,25.6282,162100.0
2011-07-15 11:00:00,36.03,36.27,36.02,36.22,290300.0,25.6211,25.7917,25.614,25.7562,290300.0
2011-07-15 11:30:00,36.22,36.26,36.18,36.19,110800.0,25.7562,25.7846,25.7277,25.7348,110800.0
2011-07-15 12:00:00,36.18,36.3,36.05,36.11,223800.0,25.7277,25.8131,25.6353,25.678,223800.0
2011-07-15 12:30:00,36.12,36.15,36.02,36.07,80900.0,25.6851,25.7064,25.614,25.6495,80900.0
2011-07-15 13:00:00,36.07,36.09,35.97,36.08,113700.0,25.6495,25.6637,25.5784,25.6566,113700.0
2011-07-15 13:30:00,36.08,36.09,36.01,36.03,70700.0,25.6566,25.6637,25.6068,25.6211,70700.0
2011-07-15 14:00:00,36.03,36.12,36.02,36.03,94100.0,25.6211,25.6851,25.614,25.6211,94100.0
2011-07-15 14:30:00,36.03,36.13,36.03,36.09,136100.0,25.6211,25.6922,25.6211,25.6637,136100.0
2011-07-15 15:00:00,36.09,36.16,36.05,36.15,169200.0,25.6637,25.7135,25.6353,25.7064,169200.0
2011-07-15 15:30:00,36.15,36.16,36.08,36.15,600900.0,25.7064,25.7135,25.6566,25.7064,600900.0
2011-07-18 09:30:00,36.0,36.07,35.93,36.05,210400.0,25.5997,25.6495,25.55,25.6353,210400.0
2011-07-18 10:00:00,36.04,36.04,35.88,36.0,292800.0,25.6282,25.6282,25.5144,25.5997,292800.0
2011-07-18 10:30:00,35.99,36.01,35.78,35.85,261200.0,25.5926,25.6068,25.4433,25.4931,261200.0
2011-07-18 11:00:00,35.84,35.92,35.79,35.87,199200.0,25.486,25.5428,25.4504,25.5073,199200.0
2011-07-18 11:30:00,35.87,35.88,35.76,35.77,186400.0,25.5073,25.5144,25.4291,25.4362,186400.0
2011-07-18 12:00:00,35.76,35.87,35.71,35.87,174600.0,25.4291,25.5073,25.3935,25.5073,174600.0
2011-07-18 12:30:00,35.87,35.88,35.82,35.85,115400.0,25.5073,25.5144,25.4717,25.4931,115400.0
2011-07-18 13:00:00,35.85,35.86,35.82,35.85,99100.0,25.4931,25.5002,25.4717,25.4931,99100.0
2011-07-18 13:30:00,35.85,35.9,35.78,35.8,192600.0,25.4931,25.5286,25.4433,25.4575,192600.0
2011-07-18 14:00:00,35.79,35.8,35.73,35.73,205300.0,25.4504,25.4575,25.4077,25.4077,205300.0
2011-07-18 14:30:00,35.73,35.84,35.67,35.83,466100.0,25.4077,25.486,25.3651,25.4788,466100.0
2011-07-18 15:00:00,35.83,35.88,35.67,35.71,279700.0,25.4788,25.5144,25.3651,25.3935,279700.0
2011-07-18 15:30:00,35.72,35.74,35.63,35.72,666100.0,25.4006,25.4148,25.3366,25.4006,666100.0
2011-07-19 09:30:00,35.78,35.92,35.76,35.79,233700.0,25.4433,25.5428,25.4291,25.4504,233700.0
2011-07-19 10:00:00,35.79,35.86,35.75,35.84,164000.0,25.4504,25.5002,25.422,25.486,164000.0
2011-07-19 10:30:00,35.84,35.94,35.83,35.88,162700.0,25.486,25.5571,25.4788,25.5144,162700.0
2011-07-19 11:00:00,35.89,35.89,35.76,35.78,123000.0,25.5215,25.5215,25.4291,25.4433,123000.0
2011-07-19 11:30:00,35.78,35.78,35.75,35.78,145700.0,25.4433,25.4433,25.422,25.4433,145700.0
2011-07-19 12:00:00,35.78,35.84,35.78,35.82,109100.0,25.4433,25.486,25.4433,25.4717,109100.0
2011-07-19 12:30:00,35.82,35.92,35.82,35.9,148200.0,25.4717,25.5428,25.4717,25.5286,148200.0
2011-07-19 13:00:00,35.9,35.95,35.79,35.92,173900.0,25.5286,25.5642,25.4504,25.5428,173900.0
2011-07-19 13:30:00,35.93,36.07,35.91,35.99,196000.0,25.55,25.6495,25.5357,25.5926,196000.0
2011-07-19 14:00:00,36.0,36.07,35.97,36.06,142200.0,25.5997,25.6495,25.5784,25.6424,142200.0
2011-07-19 14:30:00,36.06,36.18,36.05,36.18,121500.0,25.6424,25.7277,25.6353,25.7277,121500.0
2011-07-19 15:00:00,36.17,36.22,36.06,36.07,257500.0,25.7206,25.7562,25.6424,25.6495,257500.0
2011-07-19 15:30:00,36.08,36.1,36.02,36.06,605300.0,25.6566,25.6708,25.614,25.6424,605300.0
2011-07-20 09:30:00,36.23,36.23,36.04,36.08,264400.0,25.7633,25.7633,25.6282,25.6566,264400.0
2011-07-20 10:00:00,36.08,36.18,36.04,36.18,389400.0,25.6566,25.7277,25.6282,25.7277,389400.0
2011-07-20 10:30:00,36.18,36.35,36.13,36.2,235800.0,25.7277,25.8486,25.6922,25.742,235800.0
2011-07-20 11:00:00,36.2,36.32,36.16,36.27,224000.0,25.742,25.8273,25.7135,25.7917,224000.0
2011-07-20 11:30:00,36.26,36.34,36.24,36.34,198400.0,25.7846,25.8415,25.7704,25.8415,198400.0
2011-07-20 12:00:00,36.34,36.34,36.3,36.3,116000.0,25.8415,25.8415,25.8131,25.8131,116000.0
2011-07-20 12:30:00,36.31,36.36,36.3,36.31,183900.0,25.8202,25.8557,25.8131,25.8202,183900.0
2011-07-20 13:00:00,36.3,36.39,36.28,36.39,131400.0,25.8131,25.8771,25.7988,25.8771,131400.0
2011-07-20 13:30:00,36.39,36.51,36.34,36.46,178600.0,25.8771,25.9624,25.8415,25.9268,178600.0
2011-07-20 14:00:00,36.46,36.47,36.41,36.42,102600.0,25.9268,25.934,25.8913,25.8984,102600.0
2011-07-20 14:30:00,36.41,36.42,36.28,36.32,164900.0,25.8913,25.8984,25.7988,25.8273,164900.0
2011-07-20 15:00:00,36.32,36.34,36.2,36.22,177800.0,25.8273,25.8415,25.742,25.7562,177800.0
2011-07-20 15:30:00,36.22,36.23,36.1,36.14,536000.0,25.7562,25.7633,25.6708,25.6993,536000.0
2011-07-21 09:30:00,36.29,36.55,36.24,36.5,190100.0,25.806,25.9908,25.7704,25.9553,190100.0
2011-07-21 10:00:00,36.5,36.8,36.49,36.79,247400.0,25.9553,26.1686,25.9482,26.1615,247400.0
2011-07-21 10:30:00,36.8,36.8,36.6,36.64,136400.0,26.1686,26.1686,26.0264,26.0548,136400.0
2011-07-21 11:00:00,36.64,36.7,36.56,36.62,119900.0,26.0548,26.0975,25.998,26.0406,119900.0
2011-07-21 11:30:00,36.63,36.65,36.55,36.64,129800.0,26.0477,26.062,25.9908,26.0548,129800.0
2011-07-21 12:00:00,36.65,36.66,36.58,36.66,85100.0,26.062,26.0691,26.0122,26.0691,85100.0
2011-07-21 12:30:00,36.65,36.85,36.65,36.78,211600.0,26.062,26.2042,26.062,26.1544,211600.0
2011-07-21 13:00:00,36.79,36.85,36.73,36.82,128400.0,26.1615,26.2042,26.1188,26.1828,128400.0
2011-07-21 13:30:00,36.81,36.81,36.61,36.61,133200.0,26.1757,26.1757,26.0335,26.0335,133200.0
2011-07-21 14:00:00,36.62,36.65,36.59,36.65,177800.0,26.0406,26.062,26.0193,26.062,177800.0
2011-07-21 14:30:00,36.65,36.68,36.62,36.68,177300.0,26.062,26.0833,26.0406,26.0833,177300.0
2011-07-21 15:00:00,36.68,36.68,36.61,36.64,307600.0,26.0833,26.0833,26.0335,26.0548,307600.0
2011-07-21 15:30:00,36.64,36.66,36.57,36.57,668200.0,26.0548,26.0691,26.0051,26.0051,668200.0
2011-07-22 09:30:00,36.53,36.6,36.13,36.13,208000.0,25.9766,26.0264,25.6922,25.6922,208000.0
2011-07-22 10:00:00,36.14,36.33,36.12,36.3,278300.0,25.6993,25.8344,25.6851,25.8131,278300.0
2011-07-22 10:30:00,36.3,36.35,36.24,36.33,222000.0,25.8131,25.8486,25.7704,25.8344,222000.0
2011-07-22 11:00:00,36.34,36.34,36.25,36.26,210000.0,25.8415,25.8415,25.7775,25.7846,210000.0
2011-07-22 11:30:00,36.26,36.33,36.14,36.14,232400.0,25.7846,25.8344,25.6993,25.6993,232400.0
2011-07-22 12:00:00,36.15,36.27,36.13,36.2,136200.0,25.7064,25.7917,25.6922,25.742,136200.0
2011-07-22 12:30:00,36.21,36.24,36.17,36.2,153100.0,25.7491,25.7704,25.7206,25.742,153100.0
2011-07-22 13:00:00,36.21,36.23,36.15,36.16,102100.0,25.7491,25.7633,25.7064,25.7135,102100.0
2011-07-22 13:30:00,36.16,36.18,36.1,36.11,204400.0,25.7135,25.7277,25.6708,25.678,204400.0
2011-07-22 14:00:00,36.12,36.13,36.05,36.05,161300.0,25.6851,25.6922,25.6353,25.6353,161300.0
2011-07-22 14:30:00,36.06,36.1,36.01,36.02,149400.0,25.6424,25.6708,25.6068,25.614,149400.0
2011-07-22 15:00:00,36.01,36.02,35.92,35.93,246300.0,25.6068,25.614,25.5428,25.55,246300.0
2011-07-22 15:30:00,35.93,35.98,35.91,35.97,723700.0,25.55,25.5855,25.5357,25.5784,723700.0
2011-07-25 09:30:00,35.7,35.76,35.56,35.69,351300.0,25.3864,25.4291,25.2868,25.3793,351300.0
2011-07-25 10:00:00,35.68,35.91,35.68,35.87,196000.0,25.3722,25.5357,25.3722,25.5073,196000.0
2011-07-25 10:30:00,35.87,36.02,35.86,36.02,232400.0,25.5073,25.614,25.5002,25.614,232400.0
2011-07-25 11:00:00,36.01,36.1,35.97,36.09,317600.0,25.6068,25.6708,25.5784,25.6637,317600.0
2011-07-25 11:30:00,36.08,36.15,35.99,36.03,320500.0,25.6566,25.7064,25.5926,25.6211,320500.0
2011-07-25 12:00:00,36.02,36.1,35.99,36.0,288200.0,25.614,25.6708,25.5926,25.5997,288200.0
2011-07-25 12:30:00,36.0,36.11,36.0,36.09,184500.0,25.5997,25.678,25.5997,25.6637,184500.0
2011-07-25 13:00:00,36.09,36.12,36.09,36.09,171200.0,25.6637,25.6851,25.6637,25.6637,171200.0
2011-07-25 13:30:00,36.1,36.14,36.04,36.07,373700.0,25.6708,25.6993,25.6282,25.6495,373700.0
2011-07-25 14:00:00,36.08,36.15,36.04,36.14,229200.0,25.6566,25.7064,25.6282,25.6993,229200.0
2011-07-25 14:30:00,36.14,36.14,36.02,36.03,171500.0,25.6993,25.6993,25.614,25.6211,171500.0
2011-07-25 15:00:00,36.03,36.05,36.0,36.02,189300.0,25.6211,25.6353,25.5997,25.614,189300.0
2011-07-25 15:30:00,36.02,36.04,35.93,35.97,522800.0,25.614,25.6282,25.55,25.5784,522800.0
2011-07-26 09:30:00,35.88,35.9,35.56,35.69,302800.0,25.5144,25.5286,25.2868,25.3793,302800.0
2011-07-26 10:00:00,35.69,35.84,35.62,35.79,232400.0,25.3793,25.486,25.3295,25.4504,232400.0
2011-07-26 10:30:00,35.79,35.91,35.79,35.82,177700.0,25.4504,25.5357,25.4504,25.4717,177700.0
2011-07-26 11:00:00,35.83,36.02,35.81,35.98,188400.0,25.4788,25.614,25.4646,25.5855,188400.0
2011-07-26 11:30:00,35.97,35.97,35.89,35.97,99100.0,25.5784,25.5784,25.5215,25.5784,99100.0
2011-07-26 12:00:00,35.96,36.01,35.93,35.95,173600.0,25.5713,25.6068,25.55,25.5642,173600.0
2011-07-26 12:30:00,35.95,35.95,35.82,35.85,146000.0,25.5642,25.5642,25.4717,25.4931,146000.0
2011-07-26 13:00:00,35.86,35.88,35.77,35.83,112800.0,25.5002,25.5144,25.4362,25.4788,112800.0
2011-07-26 13:30:00,35.83,35.89,35.81,35.86,96600.0,25.4788,25.5215,25.4646,25.5002,96600.0
2011-07-26 14:00:00,35.85,35.99,35.83,35.97,142100.0,25.4931,25.5926,25.4788,25.5784,142100.0
2011-07-26 14:30:00,35.96,35.97,35.87,35.87,117900.0,25.5713,25.5784,25.5073,25.5073,117900.0
2011-07-26 15:00:00,35.87,35.91,35.82,35.89,242000.0,25.5073,25.5357,25.4717,25.5215,242000.0
2011-07-26 15:30:00,35.89,35.9,35.77,35.82,525100.0,25.5215,25.5286,25.4362,25.4717,525100.0
2011-07-27 09:30:00,35.61,35.74,35.34,35.4,312800.0,25.3224,25.4148,25.1304,25.1731,312800.0
2011-07-27 10:00:00,35.41,35.53,35.38,35.49,300200.0,25.1802,25.2655,25.1589,25.2371,300200.0
2011-07-27 10:30:00,35.48,35.54,35.43,35.51,249900.0,25.23,25.2726,25.1944,25.2513,249900.0
2011-07-27 11:00:00,35.51,35.59,35.46,35.58,241100.0,25.2513,25.3082,25.2157,25.3011,241100.0
2011-07-27 11:30:00,35.58,35.61,35.41,35.49,258300.0,25.3011,25.3224,25.1802,25.2371,258300.0
2011-07-27 12:00:00,35.48,35.58,35.47,35.58,301400.0,25.23,25.3011,25.2228,25.3011,301400.0
2011-07-27 12:30:00,35.57,35.65,35.57,35.58,236100.0,25.294,25.3508,25.294,25.3011,236100.0
2011-07-27 13:00:00,35.57,35.62,35.5,35.59,166400.0,25.294,25.3295,25.2442,25.3082,166400.0
2011-07-27 13:30:00,35.6,35.73,35.59,35.68,275600.0,25.3153,25.4077,25.3082,25.3722,275600.0
2011-07-27 14:00:00,35.67,35.69,35.6,35.6,238300.0,25.3651,25.3793,25.3153,25.3153,238300.0
2011-07-27 14:30:00,35.6,35.6,35.47,35.5,257100.0,25.3153,25.3153,25.2228,25.2442,257100.0
2011-07-27 15:00:00,35.51,35.55,35.4,35.46,394900.0,25.2513,25.2797,25.1731,25.2157,394900.0
2011-07-27 15:30:00,35.46,35.62,35.4,35.51,1166700.0,25.2157,25.3295,25.1731,25.2513,1166700.0
2011-07-28 09:30:00,34.5,35.03,32.23,33.72,2097600.0,24.5331,24.91,22.9189,23.9784,2097600.0
2011-07-28 10:00:00,33.71,34.15,33.47,33.86,1157400.0,23.9713,24.2842,23.8006,24.078,1157400.0
2011-07-28 10:30:00,33.87,33.88,33.29,33.52,1000100.0,24.0851,24.0922,23.6726,23.8362,1000100.0
2011-07-28 11:00:00,33.52,33.82,33.44,33.75,616300.0,23.8362,24.0495,23.7793,23.9998,616300.0
2011-07-28 11:30:00,33.74,33.77,33.48,33.59,518000.0,23.9926,24.014,23.8078,23.886,518000.0
2011-07-28 12:00:00,33.59,33.61,33.48,33.49,479000.0,23.886,23.9002,23.8078,23.8149,479000.0
2011-07-28 12:30:00,33.5,33.5,33.25,33.35,405300.0,23.822,23.822,23.6442,23.7153,405300.0
2011-07-28 13:00:00,33.35,33.43,33.2,33.26,536000.0,23.7153,23.7722,23.6086,23.6513,536000.0
2011-07-28 13:30:00,33.25,33.36,33.23,33.31,416900.0,23.6442,23.7224,23.63,23.6869,416900.0
2011-07-28 14:00:00,33.3,33.34,33.22,33.25,708200.0,23.6798,23.7082,23.6229,23.6442,708200.0
2011-07-28 14:30:00,33.25,33.28,33.01,33.02,825100.0,23.6442,23.6655,23.4735,23.4806,825100.0
2011-07-28 15:00:00,33.02,33.06,32.8,32.82,1198600.0,23.4806,23.5091,23.3242,23.3384,1198600.0
2011-07-28 15:30:00,32.81,32.81,32.5,32.67,2497700.0,23.3313,23.3313,23.1109,23.2318,2497700.0
2011-07-29 09:30:00,32.14,32.5,31.75,32.36,1095200.0,22.8549,23.1109,22.5775,23.0113,1095200.0
2011-07-29 10:00:00,32.36,32.51,32.29,32.49,837600.0,23.0113,23.118,22.9615,23.1038,837600.0
2011-07-29 10:30:00,32.5,32.56,32.34,32.44,731300.0,23.1109,23.1535,22.9971,23.0682,731300.0
2011-07-29 11:00:00,32.44,32.46,32.26,32.27,635200.0,23.0682,23.0824,22.9402,22.9473,635200.0
2011-07-29 11:30:00,32.27,32.33,32.0,32.01,636900.0,22.9473,22.99,22.7553,22.7624,636900.0
2011-07-29 12:00:00,32.02,32.08,31.94,32.04,659700.0,22.7695,22.8122,22.7127,22.7838,659700.0
2011-07-29 12:30:00,32.04,32.17,31.94,31.94,521000.0,22.7838,22.8762,22.7127,22.7127,521000.0
2011-07-29 13:00:00,31.93,32.01,31.72,31.83,811300.0,22.7055,22.7624,22.5562,22.6344,811300.0
2011-07-29 13:30:00,31.83,31.92,31.67,31.7,924700.0,22.6344,22.6984,22.5207,22.542,924700.0
2011-07-29 14:00:00,31.7,31.8,31.62,31.71,933500.0,22.542,22.6131,22.4851,22.5491,933500.0
2011-07-29 14:30:00,31.71,31.83,31.66,31.79,982600.0,22.5491,22.6344,22.5135,22.606,982600.0
2011-07-29 15:00:00,31.78,32.0,31.78,31.84,763200.0,22.5989,22.7553,22.5989,22.6415,763200.0
2011-07-29 15:30:00,31.84,31.85,31.49,31.49,1959400.0,22.6415,22.6487,22.3927,22.3927,1959400.0
2011-08-01 09:30:00,31.8,31.8,31.61,31.69,914600.0,22.6131,22.6131,22.478,22.5349,914600.0
2011-08-01 10:00:00,31.69,31.69,31.49,31.6,990000.0,22.5349,22.5349,22.3927,22.4709,990000.0
2011-08-01 10:30:00,31.6,31.63,31.43,31.5,462400.0,22.4709,22.4922,22.35,22.3998,462400.0
2011-08-01 11:00:00,31.5,31.53,31.41,31.53,594300.0,22.3998,22.4211,22.3358,22.4211,594300.0
2011-08-01 11:30:00,31.52,31.53,31.26,31.27,502800.0,22.414,22.4211,22.2291,22.2362,502800.0
2011-08-01 12:00:00,31.27,31.32,31.2,31.25,300500.0,22.2362,22.2718,22.1864,22.222,300500.0
2011-08-01 12:30:00,31.25,31.41,31.24,31.37,412800.0,22.222,22.3358,22.2149,22.3073,412800.0
2011-08-01 13:00:00,31.36,31.43,31.33,31.4,297000.0,22.3002,22.35,22.2789,22.3287,297000.0
2011-08-01 13:30:00,31.4,31.46,31.4,31.44,182300.0,22.3287,22.3713,22.3287,22.3571,182300.0
2011-08-01 14:00:00,31.44,31.44,31.35,31.39,374900.0,22.3571,22.3571,22.2931,22.3215,374900.0
2011-08-01 14:30:00,31.39,31.47,31.36,31.45,298100.0,22.3215,22.3784,22.3002,22.3642,298100.0
2011-08-01 15:00:00,31.45,31.67,31.45,31.61,653700.0,22.3642,22.5207,22.3642,22.478,653700.0
2011-08-01 15:30:00,31.61,31.7,31.4,31.46,1775300.0,22.478,22.542,22.3287,22.3713,1775300.0
2011-08-02 09:30:00,31.42,31.7,31.3,31.58,490700.0,22.3429,22.542,22.2575,22.4567,490700.0
2011-08-02 10:00:00,31.58,31.62,31.3,31.35,560400.0,22.4567,22.4851,22.2575,22.2931,560400.0
2011-08-02 10:30:00,31.35,31.36,31.24,31.28,440300.0,22.2931,22.3002,22.2149,22.2433,440300.0
2011-08-02 11:00:00,31.27,31.33,31.09,31.17,373700.0,22.2362,22.2789,22.1082,22.1651,373700.0
2011-08-02 11:30:00,31.17,31.21,31.0,31.13,419300.0,22.1651,22.1935,22.0442,22.1367,419300.0
2011-08-02 12:00:00,31.12,31.3,31.12,31.2,341800.0,22.1295,22.2575,22.1295,22.1864,341800.0
2011-08-02 12:30:00,31.21,31.21,31.04,31.12,338000.0,22.1935,22.1935,22.0727,22.1295,338000.0
2011-08-02 13:00:00,31.11,31.25,31.1,31.12,347100.0,22.1224,22.222,22.1153,22.1295,347100.0
2011-08-02 13:30:00,31.12,31.13,31.0,31.02,339100.0,22.1295,22.1367,22.0442,22.0584,339100.0
2011-08-02 14:00:00,31.02,31.08,30.98,31.04,362000.0,22.0584,22.1011,22.03,22.0727,362000.0
2011-08-02 14:30:00,31.04,31.12,30.99,31.1,408600.0,22.0727,22.1295,22.0371,22.1153,408600.0
2011-08-02 15:00:00,31.1,31.11,31.0,31.03,538500.0,22.1153,22.1224,22.0442,22.0655,538500.0
2011-08-02 15:30:00,31.02,31.03,30.64,30.65,1582100.0,22.0584,22.0655,21.7882,21.7953,1582100.0
2011-08-03 09:30:00,30.97,31.25,30.65,30.69,696800.0,22.0229,22.222,21.7953,21.8238,696800.0
2011-08-03 10:00:00,30.69,30.72,30.41,30.55,644000.0,21.8238,21.8451,21.6247,21.7242,644000.0
2011-08-03 10:30:00,30.55,30.55,30.08,30.43,986000.0,21.7242,21.7242,21.39,21.6389,986000.0
2011-08-03 11:00:00,30.43,30.48,30.2,30.28,689600.0,21.6389,21.6744,21.4753,21.5322,689600.0
2011-08-03 11:30:00,30.28,30.45,30.18,30.2,564700.0,21.5322,21.6531,21.4611,21.4753,564700.0
2011-08-03 12:00:00,30.2,30.2,30.09,30.14,354400.0,21.4753,21.4753,21.3971,21.4327,354400.0
2011-08-03 12:30:00,30.14,30.24,30.11,30.2,314800.0,21.4327,21.5038,21.4113,21.4753,314800.0
2011-08-03 13:00:00,30.2,30.25,30.17,30.21,388200.0,21.4753,21.5109,21.454,21.4824,388200.0
2011-08-03 13:30:00,30.22,30.47,30.21,30.38,502600.0,21.4896,21.6673,21.4824,21.6033,502600.0
2011-08-03 14:00:00,30.38,30.54,30.38,30.43,389800.0,21.6033,21.7171,21.6033,21.6389,389800.0
2011-08-03 14:30:00,30.44,30.48,30.38,30.44,454000.0,21.646,21.6744,21.6033,21.646,454000.0
2011-08-03 15:00:00,30.45,30.69,30.41,30.63,597700.0,21.6531,21.8238,21.6247,21.7811,597700.0
2011-08-03 15:30:00,30.64,30.86,30.57,30.85,1479600.0,21.7882,21.9447,21.7384,21.9376,1479600.0
2011-08-04 09:30:00,30.7,30.99,30.62,30.95,706400.0,21.8309,22.0371,21.774,22.0087,706400.0
2011-08-04 10:00:00,30.95,30.97,30.72,30.79,536800.0,22.0087,22.0229,21.8451,21.8949,536800.0
2011-08-04 10:30:00,30.78,30.95,30.76,30.81,866800.0,21.8878,22.0087,21.8736,21.9091,866800.0
2011-08-04 11:00:00,30.81,30.94,30.64,30.66,638100.0,21.9091,22.0015,21.7882,21.8024,638100.0
2011-08-04 11:30:00,30.66,30.75,30.47,30.64,655200.0,21.8024,21.8664,21.6673,21.7882,655200.0
2011-08-04 12:00:00,30.64,30.8,30.57,30.74,722900.0,21.7882,21.902,21.7384,21.8593,722900.0
2011-08-04 12:30:00,30.74,30.85,30.67,30.67,380900.0,21.8593,21.9376,21.8096,21.8096,380900.0
2011-08-04 13:00:00,30.69,30.77,30.61,30.69,480700.0,21.8238,21.8807,21.7669,21.8238,480700.0
2011-08-04 13:30:00,30.68,30.72,30.61,30.69,486100.0,21.8167,21.8451,21.7669,21.8238,486100.0
2011-08-04 14:00:00,30.69,30.7,30.46,30.55,847200.0,21.8238,21.8309,21.6602,21.7242,847200.0
2011-08-04 14:30:00,30.56,30.7,30.48,30.54,504700.0,21.7313,21.8309,21.6744,21.7171,504700.0
2011-08-04 15:00:00,30.54,30.64,30.35,30.35,682900.0,21.7171,21.7882,21.582,21.582,682900.0
2011-08-04 15:30:00,30.35,30.43,30.07,30.08,1858900.0,21.582,21.6389,21.3829,21.39,1858900.0
2011-08-05 09:30:00,30.63,30.71,30.0,30.0,1153000.0,21.7811,21.838,21.3331,21.3331,1153000.0
2011-08-05 10:00:00,30.0,30.43,30.0,30.32,964300.0,21.3331,21.6389,21.3331,21.5607,964300.0
2011-08-05 10:30:00,30.32,30.33,30.11,30.23,586100.0,21.5607,21.5678,21.4113,21.4967,586100.0
2011-08-05 11:00:00,30.24,30.24,30.0,30.07,599600.0,21.5038,21.5038,21.3331,21.3829,599600.0
2011-08-05 11:30:00,30.08,30.11,29.71,29.79,678300.0,21.39,21.4113,21.1269,21.1838,678300.0
2011-08-05 12:00:00,29.8,30.19,29.67,29.98,639600.0,21.1909,21.4682,21.0984,21.3189,639600.0
2011-08-05 12:30:00,29.99,30.67,29.92,30.59,553000.0,21.326,21.8096,21.2762,21.7527,553000.0
2011-08-05 13:00:00,30.59,30.75,30.37,30.68,445900.0,21.7527,21.8664,21.5962,21.8167,445900.0
2011-08-05 13:30:00,30.68,30.79,30.5,30.79,478800.0,21.8167,21.8949,21.6887,21.8949,478800.0
2011-08-05 14:00:00,30.78,30.78,30.51,30.61,400000.0,21.8878,21.8878,21.6958,21.7669,400000.0
2011-08-05 14:30:00,30.61,30.77,30.5,30.61,436600.0,21.7669,21.8807,21.6887,21.7669,436600.0
2011-08-05 15:00:00,30.6,30.67,30.25,30.36,667900.0,21.7598,21.8096,21.5109,21.5891,667900.0
2011-08-05 15:30:00,30.37,30.54,30.33,30.38,1595600.0,21.5962,21.7171,21.5678,21.6033,1595600.0
2011-08-08 09:30:00,29.98,30.23,29.9,30.11,1376200.0,21.3189,21.4967,21.262,21.4113,1376200.0
2011-08-08 10:00:00,30.1,30.16,29.53,29.58,1023700.0,21.4042,21.4469,20.9989,21.0344,1023700.0
2011-08-08 10:30:00,29.57,29.76,29.5,29.61,837500.0,21.0273,21.1624,20.9776,21.0558,837500.0
2011-08-08 11:00:00,29.6,29.9,29.59,29.63,712200.0,21.0487,21.262,21.0416,21.07,712200.0
2011-08-08 11:30:00,29.62,29.73,29.59,29.62,563200.0,21.0629,21.1411,21.0416,21.0629,563200.0
2011-08-08 12:00:00,29.62,29.63,29.44,29.46,588000.0,21.0629,21.07,20.9349,20.9491,588000.0
2011-08-08 12:30:00,29.47,29.51,29.3,29.34,554800.0,20.9562,20.9847,20.8353,20.8638,554800.0
2011-08-08 13:00:00,29.33,29.45,29.2,29.25,579500.0,20.8567,20.942,20.7642,20.7998,579500.0
2011-08-08 13:30:00,29.25,29.25,29.0,29.0,772700.0,20.7998,20.7998,20.622,20.622,772700.0
2011-08-08 14:00:00,29.01,29.07,28.44,28.66,1039800.0,20.6291,20.6718,20.2238,20.3802,1039800.0
2011-08-08 14:30:00,28.65,28.79,28.44,28.51,1099600.0,20.3731,20.4727,20.2238,20.2736,1099600.0
2011-08-08 15:00:00,28.51,28.95,28.5,28.69,985000.0,20.2736,20.5865,20.2665,20.4016,985000.0
2011-08-08 15:30:00,28.69,28.75,28.08,28.12,2516000.0,20.4016,20.4442,19.9678,19.9962,2516000.0
2011-08-09 09:30:00,29.03,29.03,28.38,28.72,1565500.0,20.6433,20.6433,20.1811,20.4229,1565500.0
2011-08-09 10:00:00,28.73,29.42,28.7,29.42,1282400.0,20.43,20.9207,20.4087,20.9207,1282400.0
2011-08-09 10:30:00,29.42,29.93,29.41,29.43,1633900.0,20.9207,21.2833,20.9136,20.9278,1633900.0
2011-08-09 11:00:00,29.43,29.51,29.29,29.42,870100.0,20.9278,20.9847,20.8282,20.9207,870100.0
2011-08-09 11:30:00,29.42,29.42,29.27,29.35,519900.0,20.9207,20.9207,20.814,20.8709,519900.0
2011-08-09 12:00:00,29.35,29.37,29.28,29.31,552300.0,20.8709,20.8851,20.8211,20.8425,552300.0
2011-08-09 12:30:00,29.31,29.38,29.1,29.11,437400.0,20.8425,20.8922,20.6931,20.7002,437400.0
2011-08-09 13:00:00,29.11,29.2,29.01,29.04,502700.0,20.7002,20.7642,20.6291,20.6505,502700.0
2011-08-09 13:30:00,29.04,29.05,28.72,28.77,596300.0,20.6505,20.6576,20.4229,20.4585,596300.0
2011-08-09 14:00:00,28.77,29.14,28.2,28.5,1096100.0,20.4585,20.7216,20.0531,20.2665,1096100.0
2011-08-09 14:30:00,28.5,28.55,27.75,28.21,1266900.0,20.2665,20.302,19.7331,20.0602,1266900.0
2011-08-09 15:00:00,28.21,28.81,28.09,28.76,1313100.0,20.0602,20.4869,19.9749,20.4513,1313100.0
2011-08-09 15:30:00,28.76,29.42,28.51,29.41,2093900.0,20.4513,20.9207,20.2736,20.9136,2093900.0
2011-08-10 09:30:00,29.43,29.5,28.91,29.4,1201000.0,20.9278,20.9776,20.558,20.9065,1201000.0
2011-08-10 10:00:00,29.39,29.53,29.07,29.3,1053700.0,20.8993,20.9989,20.6718,20.8353,1053700.0
2011-08-10 10:30:00,29.3,29.78,29.27,29.49,942100.0,20.8353,21.1767,20.814,20.9704,942100.0
2011-08-10 11:00:00,29.48,29.49,29.11,29.18,646900.0,20.9633,20.9704,20.7002,20.75,646900.0
2011-08-10 11:30:00,29.18,29.48,29.13,29.36,648200.0,20.75,20.9633,20.7145,20.878,648200.0
2011-08-10 12:00:00,29.35,29.44,29.17,29.17,355800.0,20.8709,20.9349,20.7429,20.7429,355800.0
2011-08-10 12:30:00,29.17,29.34,29.06,29.3,271200.0,20.7429,20.8638,20.6647,20.8353,271200.0
2011-08-10 13:00:00,29.3,29.32,29.03,29.16,394400.0,20.8353,20.8496,20.6433,20.7358,394400.0
2011-08-10 13:30:00,29.17,29.48,29.09,29.48,346200.0,20.7429,20.9633,20.686,20.9633,346200.0
2011-08-10 14:00:00,29.47,29.75,29.38,29.61,577200.0,20.9562,21.1553,20.8922,21.0558,577200.0
2011-08-10 14:30:00,29.6,29.69,29.43,29.44,569200.0,21.0487,21.1127,20.9278,20.9349,569200.0
2011-08-10 15:00:00,29.45,29.48,29.18,29.22,628600.0,20.942,20.9633,20.75,20.7785,628600.0
2011-08-10 15:30:00,29.22,29.22,28.64,28.65,1597200.0,20.7785,20.7785,20.366,20.3731,1597200.0
2011-08-11 09:30:00,28.91,29.15,28.75,28.86,653600.0,20.558,20.7287,20.4442,20.5225,653600.0
2011-08-11 10:00:00,28.87,29.18,28.77,29.02,668900.0,20.5296,20.75,20.4585,20.6362,668900.0
2011-08-11 10:30:00,29.03,29.55,29.03,29.31,517500.0,20.6433,21.0131,20.6433,20.8425,517500.0
2011-08-11 11:00:00,29.32,29.5,29.22,29.31,385100.0,20.8496,20.9776,20.7785,20.8425,385100.0
2011-08-11 11:30:00,29.31,29.48,29.17,29.43,318500.0,20.8425,20.9633,20.7429,20.9278,318500.0
2011-08-11 12:00:00,29.42,29.55,29.35,29.35,412700.0,20.9207,21.0131,20.8709,20.8709,412700.0
2011-08-11 12:30:00,29.35,29.91,29.34,29.84,418900.0,20.8709,21.2691,20.8638,21.2193,418900.0
2011-08-11 13:00:00,29.84,29.95,29.69,29.93,428900.0,21.2193,21.2976,21.1127,21.2833,428900.0
2011-08-11 13:30:00,29.93,29.97,29.78,29.9,453500.0,21.2833,21.3118,21.1767,21.262,453500.0
2011-08-11 14:00:00,29.9,30.09,29.83,30.09,513200.0,21.262,21.3971,21.2122,21.3971,513200.0
2011-08-11 14:30:00,30.09,30.42,30.02,30.39,648100.0,21.3971,21.6318,21.3473,21.6104,648100.0
2011-08-11 15:00:00,30.39,30.84,30.35,30.81,766300.0,21.6104,21.9304,21.582,21.9091,766300.0
2011-08-11 15:30:00,30.82,31.16,30.72,30.73,2472800.0,21.9162,22.158,21.8451,21.8522,2472800.0
2011-08-12 09:30:00,30.94,31.07,30.52,30.68,655300.0,22.0015,22.094,21.7029,21.8167,655300.0
2011-08-12 10:00:00,30.67,30.73,30.42,30.67,465400.0,21.8096,21.8522,21.6318,21.8096,465400.0
2011-08-12 10:30:00,30.67,30.75,30.44,30.63,475200.0,21.8096,21.8664,21.646,21.7811,475200.0
2011-08-12 11:00:00,30.62,30.73,30.55,30.73,280800.0,21.774,21.8522,21.7242,21.8522,280800.0
2011-08-12 11:30:00,30.72,31.01,30.71,30.98,260800.0,21.8451,22.0513,21.838,22.03,260800.0
2011-08-12 12:00:00,30.98,31.01,30.86,31.0,291600.0,22.03,22.0513,21.9447,22.0442,291600.0
2011-08-12 12:30:00,31.0,31.04,30.89,30.99,398000.0,22.0442,22.0727,21.966,22.0371,398000.0
2011-08-12 13:00:00,30.99,31.11,30.91,30.93,382200.0,22.0371,22.1224,21.9802,21.9944,382200.0
2011-08-12 13:30:00,30.94,31.02,30.9,30.98,323300.0,22.0015,22.0584,21.9731,22.03,323300.0
2011-08-12 14:00:00,30.98,31.05,30.87,30.92,420700.0,22.03,22.0798,21.9518,21.9873,420700.0
2011-08-12 14:30:00,30.91,30.94,30.8,30.83,286300.0,21.9802,22.0015,21.902,21.9233,286300.0
2011-08-12 15:00:00,30.84,30.89,30.79,30.81,359500.0,21.9304,21.966,21.8949,21.9091,359500.0
2011-08-12 15:30:00,30.81,30.81,30.67,30.78,1105500.0,21.9091,21.9091,21.8096,21.8878,1105500.0
2011-08-15 09:30:00,31.14,31.41,31.05,31.33,335300.0,22.1438,22.3358,22.0798,22.2789,335300.0
2011-08-15 10:00:00,31.33,31.42,31.18,31.4,363100.0,22.2789,22.3429,22.1722,22.3287,363100.0
2011-08-15 10:30:00,31.4,31.41,31.13,31.15,314900.0,22.3287,22.3358,22.1367,22.1509,314900.0
2011-08-15 11:00:00,31.14,31.25,31.04,31.09,229500.0,22.1438,22.222,22.0727,22.1082,229500.0
2011-08-15 11:30:00,31.09,31.09,30.97,30.98,294100.0,22.1082,22.1082,22.0229,22.03,294100.0
2011-08-15 12:00:00,30.99,31.03,30.97,30.98,264200.0,22.0371,22.0655,22.0229,22.03,264200.0
2011-08-15 12:30:00,30.98,31.07,30.94,31.06,312400.0,22.03,22.094,22.0015,22.0869,312400.0
2011-08-15 13:00:00,31.07,31.13,30.96,30.99,283100.0,22.094,22.1367,22.0158,22.0371,283100.0
2011-08-15 13:30:00,31.0,31.08,30.96,31.05,287400.0,22.0442,22.1011,22.0158,22.0798,287400.0
2011-08-15 14:00:00,31.05,31.11,30.95,30.99,397200.0,22.0798,22.1224,22.0087,22.0371,397200.0
2011-08-15 14:30:00,30.99,31.01,30.91,30.98,369700.0,22.0371,22.0513,21.9802,22.03,369700.0
2011-08-15 15:00:00,30.98,31.03,30.91,30.92,536200.0,22.03,22.0655,21.9802,21.9873,536200.0
2011-08-15 15:30:00,30.92,30.97,30.86,30.96,1500200.0,21.9873,22.0229,21.9447,22.0158,1500200.0
2011-08-16 09:30:00,30.77,30.8,30.41,30.42,379800.0,21.8807,21.902,21.6247,21.6318,379800.0
2011-08-16 10:00:00,30.42,30.69,30.41,30.68,342000.0,21.6318,21.8238,21.6247,21.8167,342000.0
2011-08-16 10:30:00,30.67,30.68,30.49,30.5,323200.0,21.8096,21.8167,21.6816,21.6887,323200.0
2011-08-16 11:00:00,30.5,30.55,30.45,30.55,278300.0,21.6887,21.7242,21.6531,21.7242,278300.0
2011-08-16 11:30:00,30.55,30.71,30.54,30.63,152100.0,21.7242,21.838,21.7171,21.7811,152100.0
2011-08-16 12:00:00,30.64,30.79,30.46,30.49,381300.0,21.7882,21.8949,21.6602,21.6816,381300.0
2011-08-16 12:30:00,30.49,30.56,30.4,30.44,235700.0,21.6816,21.7313,21.6176,21.646,235700.0
2011-08-16 13:00:00,30.45,30.45,30.27,30.31,264300.0,21.6531,21.6531,21.5251,21.5536,264300.0
2011-08-16 13:30:00,30.31,30.47,30.28,30.43,200900.0,21.5536,21.6673,21.5322,21.6389,200900.0
2011-08-16 14:00:00,30.43,30.56,30.42,30.46,313500.0,21.6389,21.7313,21.6318,21.6602,313500.0
2011-08-16 14:30:00,30.46,30.47,30.34,30.38,243500.0,21.6602,21.6673,21.5749,21.6033,243500.0
2011-08-16 15:00:00,30.38,30.71,30.37,30.71,269600.0,21.6033,21.838,21.5962,21.838,269600.0
2011-08-16 15:30:00,30.71,30.75,30.54,30.57,729500.0,21.838,21.8664,21.7171,21.7384,729500.0
2011-08-17 09:30:00,30.76,31.05,30.68,31.03,248500.0,21.8736,22.0798,21.8167,22.0655,248500.0
2011-08-17 10:00:00,31.03,31.04,30.92,31.0,217800.0,22.0655,22.0727,21.9873,22.0442,217800.0
2011-08-17 10:30:00,30.99,30.99,30.82,30.83,208600.0,22.0371,22.0371,21.9162,21.9233,208600.0
2011-08-17 11:00:00,30.83,31.08,30.82,31.02,285200.0,21.9233,22.1011,21.9162,22.0584,285200.0
2011-08-17 11:30:00,31.02,31.11,31.0,31.02,402400.0,22.0584,22.1224,22.0442,22.0584,402400.0
2011-08-17 12:00:00,31.03,31.04,30.87,30.95,344100.0,22.0655,22.0727,21.9518,22.0087,344100.0
2011-08-17 12:30:00,30.95,31.01,30.91,30.93,260300.0,22.0087,22.0513,21.9802,21.9944,260300.0
2011-08-17 13:00:00,30.93,30.99,30.88,30.93,227300.0,21.9944,22.0371,21.9589,21.9944,227300.0
2011-08-17 13:30:00,30.92,30.95,30.84,30.88,221400.0,21.9873,22.0087,21.9304,21.9589,221400.0
2011-08-17 14:00:00,30.88,31.07,30.88,31.03,224100.0,21.9589,22.094,21.9589,22.0655,224100.0
2011-08-17 14:30:00,31.03,31.1,30.96,31.09,240100.0,22.0655,22.1153,22.0158,22.1082,240100.0
2011-08-17 15:00:00,31.09,31.21,31.05,31.21,381100.0,22.1082,22.1935,22.0798,22.1935,381100.0
2011-08-17 15:30:00,31.21,31.27,31.08,31.2,1277100.0,22.1935,22.2362,22.1011,22.1864,1277100.0
2011-08-18 09:30:00,30.32,30.43,30.15,30.16,612200.0,21.5607,21.6389,21.4398,21.4469,612200.0
2011-08-18 10:00:00,30.15,30.15,29.62,29.96,721800.0,21.4398,21.4398,21.0629,21.3047,721800.0
2011-08-18 10:30:00,29.97,30.07,29.85,29.96,369000.0,21.3118,21.3829,21.2264,21.3047,369000.0
2011-08-18 11:00:00,29.95,29.96,29.71,29.9,387500.0,21.2976,21.3047,21.1269,21.262,387500.0
2011-08-18 11:30:00,29.9,30.04,29.88,29.99,288300.0,21.262,21.3616,21.2478,21.326,288300.0
2011-08-18 12:00:00,30.0,30.02,29.86,29.95,309200.0,21.3331,21.3473,21.2336,21.2976,309200.0
2011-08-18 12:30:00,29.95,30.0,29.9,29.92,206600.0,21.2976,21.3331,21.262,21.2762,206600.0
2011-08-18 13:00:00,29.92,29.95,29.75,29.82,264000.0,21.2762,21.2976,21.1553,21.2051,264000.0
2011-08-18 13:30:00,29.82,29.85,29.7,29.77,364500.0,21.2051,21.2264,21.1198,21.1696,364500.0
2011-08-18 14:00:00,29.77,29.94,29.7,29.82,419600.0,21.1696,21.2904,21.1198,21.2051,419600.0
2011-08-18 14:30:00,29.81,29.9,29.71,29.71,386100.0,21.198,21.262,21.1269,21.1269,386100.0
2011-08-18 15:00:00,29.72,29.73,29.6,29.69,503200.0,21.134,21.1411,21.0487,21.1127,503200.0
2011-08-18 15:30:00,29.69,29.8,29.56,29.73,1542400.0,21.1127,21.1909,21.0202,21.1411,1542400.0
2011-08-19 09:30:00,29.35,29.6,29.13,29.31,1040800.0,20.8709,21.0487,20.7145,20.8425,1040800.0
2011-08-19 10:00:00,29.32,29.87,29.29,29.81,641600.0,20.8496,21.2407,20.8282,21.198,641600.0
2011-08-19 10:30:00,29.82,29.83,29.53,29.6,300700.0,21.2051,21.2122,20.9989,21.0487,300700.0
2011-08-19 11:00:00,29.6,29.64,29.36,29.53,350500.0,21.0487,21.0771,20.878,20.9989,350500.0
2011-08-19 11:30:00,29.53,29.64,29.44,29.63,229100.0,20.9989,21.0771,20.9349,21.07,229100.0
2011-08-19 12:00:00,29.63,29.65,29.55,29.63,172100.0,21.07,21.0842,21.0131,21.07,172100.0
2011-08-19 12:30:00,29.63,29.67,29.57,29.61,169600.0,21.07,21.0984,21.0273,21.0558,169600.0
2011-08-19 13:00:00,29.6,29.71,29.56,29.66,165200.0,21.0487,21.1269,21.0202,21.0913,165200.0
2011-08-19 13:30:00,29.66,29.68,29.54,29.57,219800.0,21.0913,21.1056,21.006,21.0273,219800.0
2011-08-19 14:00:00,29.58,29.62,29.41,29.45,236900.0,21.0344,21.0629,20.9136,20.942,236900.0
2011-08-19 14:30:00,29.45,29.49,29.35,29.43,287100.0,20.942,20.9704,20.8709,20.9278,287100.0
2011-08-19 15:00:00,29.43,29.58,29.34,29.56,493000.0,20.9278,21.0344,20.8638,21.0202,493000.0
2011-08-19 15:30:00,29.55,29.57,29.37,29.4,884700.0,21.0131,21.0273,20.8851,20.9065,884700.0
2011-08-22 09:30:00,30.01,30.07,29.65,30.01,467600.0,21.3402,21.3829,21.0842,21.3402,467600.0
2011-08-22 10:00:00,30.0,30.32,29.97,30.26,569600.0,21.3331,21.5607,21.3118,21.518,569600.0
2011-08-22 10:30:00,30.25,30.35,30.17,30.21,484300.0,21.5109,21.582,21.454,21.4824,484300.0
2011-08-22 11:00:00,30.2,30.23,30.16,30.22,566400.0,21.4753,21.4967,21.4469,21.4896,566400.0
2011-08-22 11:30:00,30.21,30.24,29.95,30.02,333400.0,21.4824,21.5038,21.2976,21.3473,333400.0
2011-08-22 12:00:00,30.01,30.09,29.97,29.98,221100.0,21.3402,21.3971,21.3118,21.3189,221100.0
2011-08-22 12:30:00,29.98,30.1,29.95,30.09,370300.0,21.3189,21.4042,21.2976,21.3971,370300.0
2011-08-22 13:00:00,30.09,30.11,29.97,29.98,283100.0,21.3971,21.4113,21.3118,21.3189,283100.0
2011-08-22 13:30:00,29.99,30.09,29.93,30.09,208700.0,21.326,21.3971,21.2833,21.3971,208700.0
2011-08-22 14:00:00,30.08,30.2,30.02,30.08,315100.0,21.39,21.4753,21.3473,21.39,315100.0
2011-08-22 14:30:00,30.08,30.2,30.03,30.08,237600.0,21.39,21.4753,21.3544,21.39,237600.0
2011-08-22 15:00:00,30.07,30.24,30.03,30.23,300900.0,21.3829,21.5038,21.3544,21.4967,300900.0
2011-08-22 15:30:00,30.23,30.32,30.11,30.15,1038700.0,21.4967,21.5607,21.4113,21.4398,1038700.0
2011-08-23 09:30:00,30.3,30.39,30.13,30.21,432200.0,21.5464,21.6104,21.4256,21.4824,432200.0
2011-08-23 10:00:00,30.2,30.7,30.19,30.68,437000.0,21.4753,21.8309,21.4682,21.8167,437000.0
2011-08-23 10:30:00,30.67,30.74,30.51,30.61,440300.0,21.8096,21.8593,21.6958,21.7669,440300.0
2011-08-23 11:00:00,30.61,30.81,30.53,30.8,443900.0,21.7669,21.9091,21.71,21.902,443900.0
2011-08-23 11:30:00,30.81,31.16,30.76,31.16,388400.0,21.9091,22.158,21.8736,22.158,388400.0
2011-08-23 12:00:00,31.15,31.25,31.06,31.25,407000.0,22.1509,22.222,22.0869,22.222,407000.0
2011-08-23 12:30:00,31.25,31.3,31.2,31.27,288600.0,22.222,22.2575,22.1864,22.2362,288600.0
2011-08-23 13:00:00,31.27,31.39,31.21,31.37,467600.0,22.2362,22.3215,22.1935,22.3073,467600.0
2011-08-23 13:30:00,31.37,31.41,31.2,31.3,419200.0,22.3073,22.3358,22.1864,22.2575,419200.0
2011-08-23 14:00:00,31.3,31.42,31.15,31.42,775300.0,22.2575,22.3429,22.1509,22.3429,775300.0
2011-08-23 14:30:00,31.42,31.6,31.4,31.6,425700.0,22.3429,22.4709,22.3287,22.4709,425700.0
2011-08-23 15:00:00,31.6,32.13,31.6,31.98,1452600.0,22.4709,22.8478,22.4709,22.7411,1452600.0
2011-08-23 15:30:00,31.99,32.12,31.86,32.12,1763400.0,22.7482,22.8407,22.6558,22.8407,1763400.0
2011-08-24 09:30:00,31.94,32.32,31.92,32.28,480100.0,22.7127,22.9829,22.6984,22.9544,480100.0
2011-08-24 10:00:00,32.28,32.53,32.22,32.44,553000.0,22.9544,23.1322,22.9118,23.0682,553000.0
2011-08-24 10:30:00,32.44,32.59,32.29,32.38,574100.0,23.0682,23.1749,22.9615,23.0255,574100.0
2011-08-24 11:00:00,32.38,32.51,32.32,32.51,402100.0,23.0255,23.118,22.9829,23.118,402100.0
2011-08-24 11:30:00,32.5,32.51,32.25,32.38,550000.0,23.1109,23.118,22.9331,23.0255,550000.0
2011-08-24 12:00:00,32.39,32.56,32.32,32.51,385700.0,23.0327,23.1535,22.9829,23.118,385700.0
2011-08-24 12:30:00,32.51,32.71,32.43,32.7,321300.0,23.118,23.2602,23.0611,23.2531,321300.0
2011-08-24 13:00:00,32.69,32.91,32.65,32.88,403000.0,23.246,23.4024,23.2175,23.3811,403000.0
2011-08-24 13:30:00,32.88,33.02,32.81,33.0,547600.0,23.3811,23.4806,23.3313,23.4664,547600.0
2011-08-24 14:00:00,33.0,33.01,32.77,32.81,394700.0,23.4664,23.4735,23.3029,23.3313,394700.0
2011-08-24 14:30:00,32.81,32.91,32.81,32.86,371500.0,23.3313,23.4024,23.3313,23.3669,371500.0
2011-08-24 15:00:00,32.87,32.96,32.81,32.94,641600.0,23.374,23.438,23.3313,23.4238,641600.0
2011-08-24 15:30:00,32.95,33.2,32.94,33.12,2052100.0,23.4309,23.6086,23.4238,23.5518,2052100.0
2011-08-25 09:30:00,33.22,33.42,33.09,33.25,542500.0,23.6229,23.7651,23.5304,23.6442,542500.0
2011-08-25 10:00:00,33.25,33.46,33.06,33.18,744400.0,23.6442,23.7935,23.5091,23.5944,744400.0
2011-08-25 10:30:00,33.18,33.25,32.92,33.05,628500.0,23.5944,23.6442,23.4095,23.502,628500.0
2011-08-25 11:00:00,33.05,33.15,32.96,33.01,460100.0,23.502,23.5731,23.438,23.4735,460100.0
2011-08-25 11:30:00,33.02,33.02,32.83,32.86,236400.0,23.4806,23.4806,23.3455,23.3669,236400.0
2011-08-25 12:00:00,32.86,32.91,32.71,32.77,274800.0,23.3669,23.4024,23.2602,23.3029,274800.0
2011-08-25 12:30:00,32.78,32.8,32.67,32.71,311900.0,23.31,23.3242,23.2318,23.2602,311900.0
2011-08-25 13:00:00,32.71,32.85,32.63,32.81,246600.0,23.2602,23.3598,23.2033,23.3313,246600.0
2011-08-25 13:30:00,32.81,32.89,32.7,32.79,237300.0,23.3313,23.3882,23.2531,23.3171,237300.0
2011-08-25 14:00:00,32.8,32.9,32.74,32.82,239300.0,23.3242,23.3953,23.2815,23.3384,239300.0
2011-08-25 14:30:00,32.83,32.9,32.55,32.55,438700.0,23.3455,23.3953,23.1464,23.1464,438700.0
2011-08-25 15:00:00,32.55,32.69,32.43,32.66,637500.0,23.1464,23.246,23.0611,23.2246,637500.0
2011-08-25 15:30:00,32.66,32.68,32.34,32.47,1447200.0,23.2246,23.2389,22.9971,23.0895,1447200.0
2011-08-26 09:30:00,32.34,32.43,31.92,32.13,308600.0,22.9971,23.0611,22.6984,22.8478,308600.0
2011-08-26 10:00:00,32.13,32.26,31.57,32.08,511000.0,22.8478,22.9402,22.4495,22.8122,511000.0
2011-08-26 10:30:00,32.08,32.4,31.92,32.28,519300.0,22.8122,23.0398,22.6984,22.9544,519300.0
2011-08-26 11:00:00,32.27,32.32,32.18,32.25,550900.0,22.9473,22.9829,22.8833,22.9331,550900.0
2011-08-26 11:30:00,32.24,32.41,32.21,32.36,458600.0,22.926,23.0469,22.9047,23.0113,458600.0
2011-08-26 12:00:00,32.36,32.73,32.35,32.72,393900.0,23.0113,23.2744,23.0042,23.2673,393900.0
2011-08-26 12:30:00,32.73,32.76,32.45,32.57,400100.0,23.2744,23.2958,23.0753,23.1606,400100.0
2011-08-26 13:00:00,32.57,32.59,32.52,32.59,265500.0,23.1606,23.1749,23.1251,23.1749,265500.0
2011-08-26 13:30:00,32.6,32.63,32.51,32.62,270400.0,23.182,23.2033,23.118,23.1962,270400.0
2011-08-26 14:00:00,32.63,32.69,32.48,32.49,401900.0,23.2033,23.246,23.0966,23.1038,401900.0
2011-08-26 14:30:00,32.49,32.5,32.42,32.48,244100.0,23.1038,23.1109,23.054,23.0966,244100.0
2011-08-26 15:00:00,32.48,32.48,32.1,32.16,471900.0,23.0966,23.0966,22.8264,22.8691,471900.0
2011-08-26 15:30:00,32.16,32.36,32.12,32.33,900200.0,22.8691,23.0113,22.8407,22.99,900200.0
2011-08-29 09:30:00,32.75,33.24,32.75,33.14,429300.0,23.2886,23.6371,23.2886,23.566,429300.0
2011-08-29 10:00:00,33.14,33.25,33.05,33.14,329500.0,23.566,23.6442,23.502,23.566,329500.0
2011-08-29 10:30:00,33.14,33.55,33.13,33.49,410000.0,23.566,23.8575,23.5589,23.8149,410000.0
2011-08-29 11:00:00,33.49,33.5,33.37,33.39,449300.0,23.8149,23.822,23.7295,23.7438,449300.0
2011-08-29 11:30:00,33.38,33.56,33.38,33.45,371100.0,23.7366,23.8646,23.7366,23.7864,371100.0
2011-08-29 12:00:00,33.45,33.53,33.45,33.45,331300.0,23.7864,23.8433,23.7864,23.7864,331300.0
2011-08-29 12:30:00,33.45,33.54,33.42,33.51,258700.0,23.7864,23.8504,23.7651,23.8291,258700.0
2011-08-29 13:00:00,33.52,33.57,33.48,33.54,245500.0,23.8362,23.8718,23.8078,23.8504,245500.0
2011-08-29 13:30:00,33.55,33.56,33.47,33.56,256400.0,23.8575,23.8646,23.8006,23.8646,256400.0
2011-08-29 14:00:00,33.56,33.87,33.56,33.81,1078200.0,23.8646,24.0851,23.8646,24.0424,1078200.0
2011-08-29 14:30:00,33.81,33.81,33.68,33.69,349200.0,24.0424,24.0424,23.95,23.9571,349200.0
2011-08-29 15:00:00,33.7,33.8,33.57,33.7,785000.0,23.9642,24.0353,23.8718,23.9642,785000.0
2011-08-29 15:30:00,33.7,33.93,33.68,33.91,1163600.0,23.9642,24.1278,23.95,24.1135,1163600.0
2011-08-30 09:30:00,33.5,33.75,33.43,33.55,591000.0,23.822,23.9998,23.7722,23.8575,591000.0
2011-08-30 10:00:00,33.55,33.56,33.2,33.3,623400.0,23.8575,23.8646,23.6086,23.6798,623400.0
2011-08-30 10:30:00,33.3,33.3,33.04,33.14,409100.0,23.6798,23.6798,23.4949,23.566,409100.0
2011-08-30 11:00:00,33.13,33.39,33.11,33.36,364700.0,23.5589,23.7438,23.5446,23.7224,364700.0
2011-08-30 11:30:00,33.35,33.49,33.31,33.46,259800.0,23.7153,23.8149,23.6869,23.7935,259800.0
2011-08-30 12:00:00,33.46,33.47,33.38,33.39,263900.0,23.7935,23.8006,23.7366,23.7438,263900.0
2011-08-30 12:30:00,33.39,33.45,33.32,33.36,191200.0,23.7438,23.7864,23.694,23.7224,191200.0
2011-08-30 13:00:00,33.36,33.46,33.33,33.45,182100.0,23.7224,23.7935,23.7011,23.7864,182100.0
2011-08-30 13:30:00,33.46,33.48,33.37,33.42,190500.0,23.7935,23.8078,23.7295,23.7651,190500.0
2011-08-30 14:00:00,33.42,33.54,33.38,33.5,382700.0,23.7651,23.8504,23.7366,23.822,382700.0
2011-08-30 14:30:00,33.5,33.51,33.34,33.44,381200.0,23.822,23.8291,23.7082,23.7793,381200.0
2011-08-30 15:00:00,33.44,33.46,33.35,33.42,389300.0,23.7793,23.7935,23.7153,23.7651,389300.0
2011-08-30 15:30:00,33.42,33.62,33.41,33.45,799000.0,23.7651,23.9073,23.758,23.7864,799000.0
2011-08-31 09:30:00,33.75,33.83,33.43,33.46,759600.0,23.9998,24.0566,23.7722,23.7935,759600.0
2011-08-31 10:00:00,33.46,33.6,33.29,33.31,620400.0,23.7935,23.8931,23.6726,23.6869,620400.0
2011-08-31 10:30:00,33.29,33.46,33.2,33.32,556100.0,23.6726,23.7935,23.6086,23.694,556100.0
2011-08-31 11:00:00,33.32,33.41,33.22,33.35,346300.0,23.694,23.758,23.6229,23.7153,346300.0
2011-08-31 11:30:00,33.35,33.37,33.24,33.28,280900.0,23.7153,23.7295,23.6371,23.6655,280900.0
2011-08-31 12:00:00,33.28,33.38,33.28,33.36,299600.0,23.6655,23.7366,23.6655,23.7224,299600.0
2011-08-31 12:30:00,33.36,33.49,33.35,33.49,244900.0,23.7224,23.8149,23.7153,23.8149,244900.0
2011-08-31 13:00:00,33.49,33.53,33.42,33.45,188900.0,23.8149,23.8433,23.7651,23.7864,188900.0
2011-08-31 13:30:00,33.45,33.49,33.26,33.27,243300.0,23.7864,23.8149,23.6513,23.6584,243300.0
2011-08-31 14:00:00,33.28,33.31,33.18,33.3,349100.0,23.6655,23.6869,23.5944,23.6798,349100.0
2011-08-31 14:30:00,33.3,33.33,33.08,33.09,418500.0,23.6798,23.7011,23.5233,23.5304,418500.0
2011-08-31 15:00:00,33.09,33.24,32.92,32.94,555500.0,23.5304,23.6371,23.4095,23.4238,555500.0
2011-08-31 15:30:00,32.95,33.13,32.94,33.05,1349900.0,23.4309,23.5589,23.4238,23.502,1349900.0
2011-09-01 09:30:00,32.76,33.0,32.43,32.45,449200.0,23.5427,23.7151,23.3055,23.3199,449200.0
2011-09-01 10:00:00,32.44,32.97,32.4,32.72,622600.0,23.3127,23.6936,23.2839,23.5139,622600.0
2011-09-01 10:30:00,32.72,32.76,32.61,32.62,463500.0,23.5139,23.5427,23.4349,23.442,463500.0
2011-09-01 11:00:00,32.62,32.67,32.39,32.61,436400.0,23.442,23.478,23.2768,23.4349,436400.0
2011-09-01 11:30:00,32.61,32.75,32.56,32.7,304800.0,23.4349,23.5355,23.3989,23.4995,304800.0
2011-09-01 12:00:00,32.7,32.74,32.61,32.74,316700.0,23.4995,23.5283,23.4349,23.5283,316700.0
2011-09-01 12:30:00,32.74,32.76,32.58,32.59,232300.0,23.5283,23.5427,23.4133,23.4205,232300.0
2011-09-01 13:00:00,32.6,32.63,32.47,32.59,312200.0,23.4277,23.4492,23.3343,23.4205,312200.0
2011-09-01 13:30:00,32.58,32.59,32.34,32.36,237700.0,23.4133,23.4205,23.2408,23.2552,237700.0
2011-09-01 14:00:00,32.36,32.38,32.24,32.32,290400.0,23.2552,23.2696,23.169,23.2265,290400.0
2011-09-01 14:30:00,32.32,32.41,32.32,32.33,263500.0,23.2265,23.2911,23.2265,23.2336,263500.0
2011-09-01 15:00:00,32.33,32.33,32.18,32.23,498700.0,23.2336,23.2336,23.1258,23.1618,498700.0
2011-09-01 15:30:00,32.23,32.23,32.04,32.07,1348800.0,23.1618,23.1618,23.0252,23.0468,1348800.0
2011-09-02 09:30:00,31.68,32.03,31.12,31.16,760900.0,22.7665,23.0181,22.3641,22.3928,760900.0
2011-09-02 10:00:00,31.16,31.24,31.12,31.2,535900.0,22.3928,22.4503,22.3641,22.4216,535900.0
2011-09-02 10:30:00,31.19,31.24,30.98,31.24,573000.0,22.4144,22.4503,22.2635,22.4503,573000.0
2011-09-02 11:00:00,31.24,31.27,31.15,31.25,583300.0,22.4503,22.4719,22.3856,22.4575,583300.0
2011-09-02 11:30:00,31.24,31.24,31.1,31.14,314200.0,22.4503,22.4503,22.3497,22.3785,314200.0
2011-09-02 12:00:00,31.14,31.21,31.13,31.16,381400.0,22.3785,22.4288,22.3713,22.3928,381400.0
2011-09-02 12:30:00,31.16,31.28,31.14,31.24,294300.0,22.3928,22.4791,22.3785,22.4503,294300.0
2011-09-02 13:00:00,31.24,31.24,31.15,31.18,210700.0,22.4503,22.4503,22.3856,22.4072,210700.0
2011-09-02 13:30:00,31.18,31.21,31.05,31.13,251100.0,22.4072,22.4288,22.3138,22.3713,251100.0
2011-09-02 14:00:00,31.13,31.18,31.0,31.04,400700.0,22.3713,22.4072,22.2779,22.3066,400700.0
2011-09-02 14:30:00,31.04,31.05,30.85,30.87,450100.0,22.3066,22.3138,22.1701,22.1844,450100.0
2011-09-02 15:00:00,30.88,30.89,30.74,30.81,446200.0,22.1916,22.1988,22.091,22.1413,446200.0
2011-09-02 15:30:00,30.81,30.88,30.7,30.71,1422600.0,22.1413,22.1916,22.0623,22.0694,1422600.0
2011-09-06 09:30:00,30.14,30.2,29.91,30.18,449700.0,21.6598,21.7029,21.4945,21.6886,449700.0
2011-09-06 10:00:00,30.19,30.37,29.96,29.98,428600.0,21.6958,21.8251,21.5305,21.5448,428600.0
2011-09-06 10:30:00,29.98,30.1,29.89,30.05,314100.0,21.5448,21.6311,21.4802,21.5951,314100.0
2011-09-06 11:00:00,30.05,30.28,30.01,30.28,359100.0,21.5951,21.7604,21.5664,21.7604,359100.0
2011-09-06 11:30:00,30.28,31.13,30.27,30.41,232100.0,21.7604,22.3713,21.7532,21.8539,232100.0
2011-09-06 12:00:00,30.4,30.53,30.39,30.46,182900.0,21.8467,21.9401,21.8395,21.8898,182900.0
2011-09-06 12:30:00,30.46,30.47,30.38,30.47,118100.0,21.8898,21.897,21.8323,21.897,118100.0
2011-09-06 13:00:00,30.47,30.59,30.47,30.52,134200.0,21.897,21.9832,21.897,21.9329,134200.0
2011-09-06 13:30:00,30.51,30.76,30.47,30.73,275800.0,21.9257,22.1054,21.897,22.0838,275800.0
2011-09-06 14:00:00,30.73,30.89,30.67,30.84,300400.0,22.0838,22.1988,22.0407,22.1629,300400.0
2011-09-06 14:30:00,30.84,30.85,30.63,30.64,209500.0,22.1629,22.1701,22.012,22.0191,209500.0
2011-09-06 15:00:00,30.64,30.65,30.52,30.57,220400.0,22.0191,22.0263,21.9329,21.9688,220400.0
2011-09-06 15:30:00,30.56,30.84,30.5,30.74,974700.0,21.9617,22.1629,21.9185,22.091,974700.0
2011-09-07 09:30:00,31.35,31.44,31.06,31.18,454900.0,22.5294,22.5941,22.321,22.4072,454900.0
2011-09-07 10:00:00,31.18,31.47,31.15,31.36,267300.0,22.4072,22.6156,22.3856,22.5366,267300.0
2011-09-07 10:30:00,31.35,31.42,31.25,31.3,215900.0,22.5294,22.5797,22.4575,22.4934,215900.0
2011-09-07 11:00:00,31.29,31.39,31.21,31.31,497900.0,22.4863,22.5581,22.4288,22.5006,497900.0
2011-09-07 11:30:00,31.31,31.32,31.2,31.28,250100.0,22.5006,22.5078,22.4216,22.4791,250100.0
2011-09-07 12:00:00,31.28,31.28,31.22,31.24,185800.0,22.4791,22.4791,22.436,22.4503,185800.0
2011-09-07 12:30:00,31.23,31.29,31.22,31.27,271600.0,22.4431,22.4863,22.436,22.4719,271600.0
2011-09-07 13:00:00,31.26,31.35,31.25,31.32,150400.0,22.4647,22.5294,22.4575,22.5078,150400.0
2011-09-07 13:30:00,31.33,31.34,31.29,31.34,159000.0,22.515,22.5222,22.4863,22.5222,159000.0
2011-09-07 14:00:00,31.34,31.46,31.32,31.35,379600.0,22.5222,22.6084,22.5078,22.5294,379600.0
2011-09-07 14:30:00,31.35,31.4,31.33,31.39,247900.0,22.5294,22.5653,22.515,22.5581,247900.0
2011-09-07 15:00:00,31.39,31.45,31.36,31.45,443600.0,22.5581,22.6012,22.5366,22.6012,443600.0
2011-09-07 15:30:00,31.45,31.53,31.37,31.46,1233700.0,22.6012,22.6587,22.5437,22.6084,1233700.0
2011-09-08 09:30:00,31.25,31.35,31.15,31.28,240900.0,22.4575,22.5294,22.3856,22.4791,240900.0
2011-09-08 10:00:00,31.27,31.43,31.15,31.37,190800.0,22.4719,22.5869,22.3856,22.5437,190800.0
2011-09-08 10:30:00,31.36,31.61,31.34,31.6,308000.0,22.5366,22.7162,22.5222,22.709,308000.0
2011-09-08 11:00:00,31.59,31.62,31.45,31.46,284800.0,22.7018,22.7234,22.6012,22.6084,284800.0
2011-09-08 11:30:00,31.46,31.51,31.24,31.3,520400.0,22.6084,22.6444,22.4503,22.4934,520400.0
2011-09-08 12:00:00,31.29,31.43,31.21,31.36,138100.0,22.4863,22.5869,22.4288,22.5366,138100.0
2011-09-08 12:30:00,31.36,31.42,31.29,31.41,121900.0,22.5366,22.5797,22.4863,22.5725,121900.0
2011-09-08 13:00:00,31.4,31.43,31.34,31.36,110100.0,22.5653,22.5869,22.5222,22.5366,110100.0
2011-09-08 13:30:00,31.36,31.39,31.05,31.12,315900.0,22.5366,22.5581,22.3138,22.3641,315900.0
2011-09-08 14:00:00,31.11,31.19,31.03,31.1,212500.0,22.3569,22.4144,22.2994,22.3497,212500.0
2011-09-08 14:30:00,31.1,31.24,31.06,31.21,239100.0,22.3497,22.4503,22.321,22.4288,239100.0
2011-09-08 15:00:00,31.22,31.29,31.12,31.29,385500.0,22.436,22.4863,22.3641,22.4863,385500.0
2011-09-08 15:30:00,31.3,31.32,31.18,31.22,759200.0,22.4934,22.5078,22.4072,22.436,759200.0
2011-09-09 09:30:00,30.99,31.0,30.56,30.85,443100.0,22.2707,22.2779,21.9617,22.1701,443100.0
2011-09-09 10:00:00,30.86,31.03,30.82,31.0,494900.0,22.1772,22.2994,22.1485,22.2779,494900.0
2011-09-09 10:30:00,31.0,31.13,30.95,31.1,380200.0,22.2779,22.3713,22.2419,22.3497,380200.0
2011-09-09 11:00:00,31.09,31.14,30.61,30.72,332000.0,22.3425,22.3785,21.9976,22.0766,332000.0
2011-09-09 11:30:00,30.71,30.79,30.53,30.53,285200.0,22.0694,22.1269,21.9401,21.9401,285200.0
2011-09-09 12:00:00,30.53,30.6,30.47,30.53,228300.0,21.9401,21.9904,21.897,21.9401,228300.0
2011-09-09 12:30:00,30.53,30.56,30.4,30.54,307600.0,21.9401,21.9617,21.8467,21.9473,307600.0
2011-09-09 13:00:00,30.54,30.71,30.47,30.64,359600.0,21.9473,22.0694,21.897,22.0191,359600.0
2011-09-09 13:30:00,30.63,30.64,30.42,30.47,155300.0,22.012,22.0191,21.861,21.897,155300.0
2011-09-09 14:00:00,30.47,30.53,30.4,30.4,160400.0,21.897,21.9401,21.8467,21.8467,160400.0
2011-09-09 14:30:00,30.41,30.48,30.32,30.41,248800.0,21.8539,21.9042,21.7892,21.8539,248800.0
2011-09-09 15:00:00,30.4,30.43,30.32,30.37,333000.0,21.8467,21.8682,21.7892,21.8251,333000.0
2011-09-09 15:30:00,30.37,30.61,30.37,30.49,943000.0,21.8251,21.9976,21.8251,21.9113,943000.0
2011-09-12 09:30:00,30.17,30.56,30.11,30.52,602200.0,21.6814,21.9617,21.6383,21.9329,602200.0
2011-09-12 10:00:00,30.52,30.57,30.36,30.39,334600.0,21.9329,21.9688,21.8179,21.8395,334600.0
2011-09-12 10:30:00,30.39,30.43,30.28,30.29,326600.0,21.8395,21.8682,21.7604,21.7676,326600.0
2011-09-12 11:00:00,30.28,30.5,30.25,30.47,249900.0,21.7604,21.9185,21.7389,21.897,249900.0
2011-09-12 11:30:00,30.47,30.5,30.32,30.34,205300.0,21.897,21.9185,21.7892,21.8035,205300.0
2011-09-12 12:00:00,30.34,30.39,30.27,30.38,144700.0,21.8035,21.8395,21.7532,21.8323,144700.0
2011-09-12 12:30:00,30.37,30.38,30.21,30.27,152900.0,21.8251,21.8323,21.7101,21.7532,152900.0
2011-09-12 13:00:00,30.27,30.33,30.17,30.18,173500.0,21.7532,21.7964,21.6814,21.6886,173500.0
2011-09-12 13:30:00,30.17,30.22,30.07,30.16,190400.0,21.6814,21.7173,21.6095,21.6742,190400.0
2011-09-12 14:00:00,30.17,30.18,30.05,30.1,324200.0,21.6814,21.6886,21.5951,21.6311,324200.0
2011-09-12 14:30:00,30.11,30.41,30.09,30.2,367600.0,21.6383,21.8539,21.6239,21.7029,367600.0
2011-09-12 15:00:00,30.2,30.31,30.09,30.27,388300.0,21.7029,21.782,21.6239,21.7532,388300.0
2011-09-12 15:30:00,30.28,30.95,30.28,30.84,1691100.0,21.7604,22.2419,21.7604,22.1629,1691100.0
2011-09-13 09:30:00,30.83,31.09,30.66,31.05,325300.0,22.1557,22.3425,22.0335,22.3138,325300.0
2011-09-13 10:00:00,31.05,31.37,31.04,31.17,308300.0,22.3138,22.5437,22.3066,22.4,308300.0
2011-09-13 10:30:00,31.18,31.24,30.95,31.03,462900.0,22.4072,22.4503,22.2419,22.2994,462900.0
2011-09-13 11:00:00,31.02,31.08,30.82,30.9,244200.0,22.2922,22.3353,22.1485,22.206,244200.0
2011-09-13 11:30:00,30.91,31.0,30.83,30.83,227500.0,22.2132,22.2779,22.1557,22.1557,227500.0
2011-09-13 12:00:00,30.84,31.01,30.75,30.98,235900.0,22.1629,22.285,22.0982,22.2635,235900.0
2011-09-13 12:30:00,30.97,31.05,30.9,31.02,163000.0,22.2563,22.3138,22.206,22.2922,163000.0
2011-09-13 13:00:00,31.02,31.11,31.0,31.09,144300.0,22.2922,22.3569,22.2779,22.3425,144300.0
2011-09-13 13:30:00,31.09,31.15,31.0,31.08,238600.0,22.3425,22.3856,22.2779,22.3353,238600.0
2011-09-13 14:00:00,31.08,31.21,31.02,31.21,234500.0,22.3353,22.4288,22.2922,22.4288,234500.0
2011-09-13 14:30:00,31.22,31.23,31.03,31.08,283600.0,22.436,22.4431,22.2994,22.3353,283600.0
2011-09-13 15:00:00,31.08,31.13,30.91,31.07,399200.0,22.3353,22.3713,22.2132,22.3282,399200.0
2011-09-13 15:30:00,31.07,31.26,31.07,31.16,955300.0,22.3282,22.4647,22.3282,22.3928,955300.0
2011-09-14 09:30:00,31.25,31.47,30.98,30.98,399700.0,22.4575,22.6156,22.2635,22.2635,399700.0
2011-09-14 10:00:00,30.99,31.13,30.67,30.93,256200.0,22.2707,22.3713,22.0407,22.2275,256200.0
2011-09-14 10:30:00,30.93,31.0,30.81,30.92,273600.0,22.2275,22.2779,22.1413,22.2204,273600.0
2011-09-14 11:00:00,30.91,31.03,30.85,31.0,332900.0,22.2132,22.2994,22.1701,22.2779,332900.0
2011-09-14 11:30:00,31.0,31.15,30.99,31.14,161400.0,22.2779,22.3856,22.2707,22.3785,161400.0
2011-09-14 12:00:00,31.15,31.22,31.12,31.15,223600.0,22.3856,22.436,22.3641,22.3856,223600.0
2011-09-14 12:30:00,31.16,31.35,31.13,31.24,284500.0,22.3928,22.5294,22.3713,22.4503,284500.0
2011-09-14 13:00:00,31.24,31.26,31.21,31.23,151700.0,22.4503,22.4647,22.4288,22.4431,151700.0
2011-09-14 13:30:00,31.23,31.52,31.23,31.4,251400.0,22.4431,22.6515,22.4431,22.5653,251400.0
2011-09-14 14:00:00,31.41,31.69,31.37,31.67,384000.0,22.5725,22.7737,22.5437,22.7593,384000.0
2011-09-14 14:30:00,31.67,31.86,31.63,31.83,308900.0,22.7593,22.8959,22.7306,22.8743,308900.0
2011-09-14 15:00:00,31.83,32.12,31.83,32.12,494500.0,22.8743,23.0827,22.8743,23.0827,494500.0
2011-09-14 15:30:00,32.11,32.12,31.77,31.78,868100.0,23.0755,23.0827,22.8312,22.8384,868100.0
2011-09-15 09:30:00,32.0,32.14,31.84,31.9,290600.0,22.9965,23.0971,22.8815,22.9246,290600.0
2011-09-15 10:00:00,31.91,32.07,31.81,31.87,424400.0,22.9318,23.0468,22.86,22.9031,424400.0
2011-09-15 10:30:00,31.87,31.91,31.8,31.86,391800.0,22.9031,22.9318,22.8528,22.8959,391800.0
2011-09-15 11:00:00,31.86,31.9,31.75,31.82,221900.0,22.8959,22.9246,22.8168,22.8671,221900.0
2011-09-15 11:30:00,31.82,31.93,31.8,31.91,221500.0,22.8671,22.9462,22.8528,22.9318,221500.0
2011-09-15 12:00:00,31.91,32.09,31.87,32.07,166100.0,22.9318,23.0612,22.9031,23.0468,166100.0
2011-09-15 12:30:00,32.07,32.17,32.06,32.08,178800.0,23.0468,23.1187,23.0396,23.054,178800.0
2011-09-15 13:00:00,32.08,32.21,32.08,32.12,149200.0,23.054,23.1474,23.054,23.0827,149200.0
2011-09-15 13:30:00,32.12,32.13,32.01,32.11,215900.0,23.0827,23.0899,23.0037,23.0755,215900.0
2011-09-15 14:00:00,32.11,32.29,32.11,32.13,217600.0,23.0755,23.2049,23.0755,23.0899,217600.0
2011-09-15 14:30:00,32.13,32.21,32.09,32.18,173900.0,23.0899,23.1474,23.0612,23.1258,173900.0
2011-09-15 15:00:00,32.18,32.22,32.03,32.06,265900.0,23.1258,23.1546,23.0181,23.0396,265900.0
2011-09-15 15:30:00,32.07,32.26,32.06,32.26,663900.0,23.0468,23.1833,23.0396,23.1833,663900.0
2011-09-16 09:30:00,32.44,32.47,32.17,32.17,1215300.0,23.3127,23.3343,23.1187,23.1187,1215300.0
2011-09-16 10:00:00,32.17,32.35,32.04,32.05,368900.0,23.1187,23.248,23.0252,23.0324,368900.0
2011-09-16 10:30:00,32.05,32.11,31.8,31.91,367400.0,23.0324,23.0755,22.8528,22.9318,367400.0
2011-09-16 11:00:00,31.9,31.96,31.7,31.78,499300.0,22.9246,22.9677,22.7809,22.8384,499300.0
2011-09-16 11:30:00,31.77,31.88,31.7,31.86,224400.0,22.8312,22.9103,22.7809,22.8959,224400.0
2011-09-16 12:00:00,31.87,31.99,31.85,31.95,304300.0,22.9031,22.9893,22.8887,22.9606,304300.0
2011-09-16 12:30:00,31.96,32.06,31.95,32.02,177800.0,22.9677,23.0396,22.9606,23.0109,177800.0
2011-09-16 13:00:00,32.02,32.02,31.95,31.97,186600.0,23.0109,23.0109,22.9606,22.9749,186600.0
2011-09-16 13:30:00,31.98,31.99,31.85,31.87,282600.0,22.9821,22.9893,22.8887,22.9031,282600.0
2011-09-16 14:00:00,31.87,31.91,31.75,31.76,353100.0,22.9031,22.9318,22.8168,22.824,353100.0
2011-09-16 14:30:00,31.76,31.84,31.75,31.78,310200.0,22.824,22.8815,22.8168,22.8384,310200.0
2011-09-16 15:00:00,31.78,31.83,31.71,31.81,576800.0,22.8384,22.8743,22.7881,22.86,576800.0
2011-09-16 15:30:00,31.8,32.03,31.8,31.99,882200.0,22.8528,23.0181,22.8528,22.9893,882200.0
2011-09-19 09:30:00,31.56,31.58,31.27,31.28,472000.0,22.6803,22.6947,22.4719,22.4791,472000.0
2011-09-19 10:00:00,31.28,31.39,31.17,31.25,335000.0,22.4791,22.5581,22.4,22.4575,335000.0
2011-09-19 10:30:00,31.25,31.26,31.05,31.05,351600.0,22.4575,22.4647,22.3138,22.3138,351600.0
2011-09-19 11:00:00,31.05,31.1,30.97,30.98,430600.0,22.3138,22.3497,22.2563,22.2635,430600.0
2011-09-19 11:30:00,30.98,31.12,30.97,31.02,323000.0,22.2635,22.3641,22.2563,22.2922,323000.0
2011-09-19 12:00:00,31.02,31.1,31.02,31.05,195400.0,22.2922,22.3497,22.2922,22.3138,195400.0
2011-09-19 12:30:00,31.05,31.06,30.94,30.95,188600.0,22.3138,22.321,22.2347,22.2419,188600.0
2011-09-19 13:00:00,30.95,30.99,30.89,30.97,190600.0,22.2419,22.2707,22.1988,22.2563,190600.0
2011-09-19 13:30:00,30.97,31.07,30.93,31.0,166900.0,22.2563,22.3282,22.2275,22.2779,166900.0
2011-09-19 14:00:00,30.99,31.24,30.98,31.16,449300.0,22.2707,22.4503,22.2635,22.3928,449300.0
2011-09-19 14:30:00,31.15,31.28,31.13,31.13,281100.0,22.3856,22.4791,22.3713,22.3713,281100.0
2011-09-19 15:00:00,31.13,31.35,31.07,31.29,754800.0,22.3713,22.5294,22.3282,22.4863,754800.0
2011-09-19 15:30:00,31.29,31.36,31.23,31.25,927200.0,22.4863,22.5366,22.4431,22.4575,927200.0
2011-09-20 09:30:00,31.3,31.6,31.26,31.34,392200.0,22.4934,22.709,22.4647,22.5222,392200.0
2011-09-20 10:00:00,31.34,31.64,31.33,31.62,375400.0,22.5222,22.7378,22.515,22.7234,375400.0
2011-09-20 10:30:00,31.62,31.8,31.58,31.8,521100.0,22.7234,22.8528,22.6947,22.8528,521100.0
2011-09-20 11:00:00,31.81,31.98,31.81,31.9,283900.0,22.86,22.9821,22.86,22.9246,283900.0
2011-09-20 11:30:00,31.89,31.92,31.72,31.73,379500.0,22.9174,22.939,22.7953,22.8025,379500.0
2011-09-20 12:00:00,31.72,31.73,31.58,31.61,220700.0,22.7953,22.8025,22.6947,22.7162,220700.0
2011-09-20 12:30:00,31.61,31.63,31.48,31.6,201600.0,22.7162,22.7306,22.6228,22.709,201600.0
2011-09-20 13:00:00,31.59,31.66,31.58,31.65,221100.0,22.7018,22.7522,22.6947,22.745,221100.0
2011-09-20 13:30:00,31.65,31.65,31.53,31.57,437700.0,22.745,22.745,22.6587,22.6875,437700.0
2011-09-20 14:00:00,31.57,31.66,31.52,31.65,284200.0,22.6875,22.7522,22.6515,22.745,284200.0
2011-09-20 14:30:00,31.65,31.67,31.53,31.59,309500.0,22.745,22.7593,22.6587,22.7018,309500.0
2011-09-20 15:00:00,31.59,31.63,31.28,31.3,422900.0,22.7018,22.7306,22.4791,22.4934,422900.0
2011-09-20 15:30:00,31.3,31.31,31.1,31.11,727800.0,22.4934,22.5006,22.3497,22.3569,727800.0
2011-09-21 09:30:00,31.07,31.11,30.77,30.83,385600.0,22.3282,22.3569,22.1126,22.1557,385600.0
2011-09-21 10:00:00,30.83,30.93,30.81,30.82,323900.0,22.1557,22.2275,22.1413,22.1485,323900.0
2011-09-21 10:30:00,30.83,30.84,30.43,30.52,396200.0,22.1557,22.1629,21.8682,21.9329,396200.0
2011-09-21 11:00:00,30.51,30.59,30.44,30.54,335800.0,21.9257,21.9832,21.8754,21.9473,335800.0
2011-09-21 11:30:00,30.53,30.62,30.53,30.55,277300.0,21.9401,22.0048,21.9401,21.9545,277300.0
2011-09-21 12:00:00,30.55,30.59,30.41,30.46,335000.0,21.9545,21.9832,21.8539,21.8898,335000.0
2011-09-21 12:30:00,30.47,30.59,30.44,30.52,358400.0,21.897,21.9832,21.8754,21.9329,358400.0
2011-09-21 13:00:00,30.51,30.55,30.42,30.42,227300.0,21.9257,21.9545,21.861,21.861,227300.0
2011-09-21 13:30:00,30.43,30.5,30.43,30.5,254700.0,21.8682,21.9185,21.8682,21.9185,254700.0
2011-09-21 14:00:00,30.49,30.72,30.31,30.4,649000.0,21.9113,22.0766,21.782,21.8467,649000.0
2011-09-21 14:30:00,30.4,30.46,30.05,30.11,791900.0,21.8467,21.8898,21.5951,21.6383,791900.0
2011-09-21 15:00:00,30.11,30.26,30.03,30.04,620700.0,21.6383,21.7461,21.5808,21.588,620700.0
2011-09-21 15:30:00,30.04,30.07,29.61,29.61,1193600.0,21.588,21.6095,21.2789,21.2789,1193600.0
2011-09-22 09:30:00,29.03,29.11,28.77,28.93,1083500.0,20.8621,20.9196,20.6753,20.7903,1083500.0
2011-09-22 10:00:00,28.93,29.07,28.87,28.9,721800.0,20.7903,20.8909,20.7471,20.7687,721800.0
2011-09-22 10:30:00,28.91,29.04,28.86,28.87,572300.0,20.7759,20.8693,20.74,20.7471,572300.0
2011-09-22 11:00:00,28.86,29.01,28.86,28.9,493100.0,20.74,20.8478,20.74,20.7687,493100.0
2011-09-22 11:30:00,28.9,29.0,28.85,28.86,380900.0,20.7687,20.8406,20.7328,20.74,380900.0
2011-09-22 12:00:00,28.87,28.91,28.77,28.8,463100.0,20.7471,20.7759,20.6753,20.6968,463100.0
2011-09-22 12:30:00,28.8,29.01,28.78,28.99,488900.0,20.6968,20.8478,20.6825,20.8334,488900.0
2011-09-22 13:00:00,29.0,29.01,28.88,28.94,591900.0,20.8406,20.8478,20.7543,20.7975,591900.0
2011-09-22 13:30:00,28.94,29.1,28.9,29.0,711700.0,20.7975,20.9124,20.7687,20.8406,711700.0
2011-09-22 14:00:00,29.0,29.32,28.91,29.2,766600.0,20.8406,21.0705,20.7759,20.9843,766600.0
2011-09-22 14:30:00,29.19,29.22,28.91,28.92,890200.0,20.9771,20.9987,20.7759,20.7831,890200.0
2011-09-22 15:00:00,28.91,29.06,28.83,28.92,905300.0,20.7759,20.8837,20.7184,20.7831,905300.0
2011-09-22 15:30:00,28.93,29.57,28.89,29.39,2132300.0,20.7903,21.2502,20.7615,21.1208,2132300.0
2011-09-23 09:30:00,29.44,30.37,29.43,30.32,886900.0,21.1568,21.8251,21.1496,21.7892,886900.0
2011-09-23 10:00:00,30.32,30.44,30.06,30.4,637800.0,21.7892,21.8754,21.6023,21.8467,637800.0
2011-09-23 10:30:00,30.4,30.74,30.39,30.74,582200.0,21.8467,22.091,21.8395,22.091,582200.0
2011-09-23 11:00:00,30.73,30.85,30.65,30.75,863300.0,22.0838,22.1701,22.0263,22.0982,863300.0
2011-09-23 11:30:00,30.75,30.79,30.69,30.79,413900.0,22.0982,22.1269,22.0551,22.1269,413900.0
2011-09-23 12:00:00,30.79,30.79,30.58,30.62,407100.0,22.1269,22.1269,21.976,22.0048,407100.0
2011-09-23 12:30:00,30.63,30.83,30.52,30.7,566700.0,22.012,22.1557,21.9329,22.0623,566700.0
2011-09-23 13:00:00,30.71,30.8,30.66,30.72,514500.0,22.0694,22.1341,22.0335,22.0766,514500.0
2011-09-23 13:30:00,30.72,31.0,30.71,30.99,554700.0,22.0766,22.2779,22.0694,22.2707,554700.0
2011-09-23 14:00:00,31.0,31.05,30.68,30.72,461000.0,22.2779,22.3138,22.0479,22.0766,461000.0
2011-09-23 14:30:00,30.72,30.79,30.48,30.5,539600.0,22.0766,22.1269,21.9042,21.9185,539600.0
2011-09-23 15:00:00,30.5,30.81,30.38,30.8,766700.0,21.9185,22.1413,21.8323,22.1341,766700.0
2011-09-23 15:30:00,30.79,30.83,30.69,30.82,1120000.0,22.1269,22.1557,22.0551,22.1485,1120000.0
2011-09-26 09:30:00,31.3,31.48,31.08,31.33,488600.0,22.4934,22.6228,22.3353,22.515,488600.0
2011-09-26 10:00:00,31.32,31.4,31.03,31.34,525900.0,22.5078,22.5653,22.2994,22.5222,525900.0
2011-09-26 10:30:00,31.33,31.42,31.18,31.34,367500.0,22.515,22.5797,22.4072,22.5222,367500.0
2011-09-26 11:00:00,31.33,31.65,31.33,31.55,504500.0,22.515,22.745,22.515,22.6731,504500.0
2011-09-26 11:30:00,31.56,31.8,31.44,31.79,390700.0,22.6803,22.8528,22.5941,22.8456,390700.0
2011-09-26 12:00:00,31.78,31.81,31.69,31.76,247100.0,22.8384,22.86,22.7737,22.824,247100.0
2011-09-26 12:30:00,31.76,31.78,31.59,31.69,374800.0,22.824,22.8384,22.7018,22.7737,374800.0
2011-09-26 13:00:00,31.69,31.69,31.51,31.59,264800.0,22.7737,22.7737,22.6444,22.7018,264800.0
2011-09-26 13:30:00,31.57,31.73,31.52,31.65,239600.0,22.6875,22.8025,22.6515,22.745,239600.0
2011-09-26 14:00:00,31.65,31.83,31.61,31.66,479400.0,22.745,22.8743,22.7162,22.7522,479400.0
2011-09-26 14:30:00,31.66,31.8,31.61,31.78,259000.0,22.7522,22.8528,22.7162,22.8384,259000.0
2011-09-26 15:00:00,31.78,31.87,31.76,31.85,429900.0,22.8384,22.9031,22.824,22.8887,429900.0
2011-09-26 15:30:00,31.85,32.1,31.79,32.08,812500.0,22.8887,23.0684,22.8456,23.054,812500.0
2011-09-27 09:30:00,32.67,32.8,32.52,32.77,652500.0,23.478,23.5714,23.3702,23.5498,652500.0
2011-09-27 10:00:00,32.76,32.9,32.62,32.88,513600.0,23.5427,23.6433,23.442,23.6289,513600.0
2011-09-27 10:30:00,32.88,32.89,32.74,32.78,402500.0,23.6289,23.6361,23.5283,23.557,402500.0
2011-09-27 11:00:00,32.78,32.79,32.5,32.68,502200.0,23.557,23.5642,23.3558,23.4852,502200.0
2011-09-27 11:30:00,32.69,32.84,32.68,32.8,261600.0,23.4924,23.6002,23.4852,23.5714,261600.0
2011-09-27 12:00:00,32.8,32.94,32.78,32.8,279400.0,23.5714,23.672,23.557,23.5714,279400.0
2011-09-27 12:30:00,32.8,32.84,32.72,32.8,268800.0,23.5714,23.6002,23.5139,23.5714,268800.0
2011-09-27 13:00:00,32.81,32.92,32.77,32.89,197700.0,23.5786,23.6576,23.5498,23.6361,197700.0
2011-09-27 13:30:00,32.89,33.08,32.8,32.99,454000.0,23.6361,23.7726,23.5714,23.7079,454000.0
2011-09-27 14:00:00,32.99,33.08,32.94,32.97,361700.0,23.7079,23.7726,23.672,23.6936,361700.0
2011-09-27 14:30:00,32.97,33.04,32.82,32.82,273000.0,23.6936,23.7439,23.5858,23.5858,273000.0
2011-09-27 15:00:00,32.82,32.84,32.35,32.44,652700.0,23.5858,23.6002,23.248,23.3127,652700.0
2011-09-27 15:30:00,32.44,32.66,32.29,32.5,1443000.0,23.3127,23.4708,23.2049,23.3558,1443000.0
2011-09-28 09:30:00,32.45,32.89,32.41,32.84,301300.0,23.3199,23.6361,23.2911,23.6002,301300.0
2011-09-28 10:00:00,32.83,32.84,32.36,32.5,242400.0,23.593,23.6002,23.2552,23.3558,242400.0
2011-09-28 10:30:00,32.5,32.58,32.38,32.47,258500.0,23.3558,23.4133,23.2696,23.3343,258500.0
2011-09-28 11:00:00,32.47,32.48,32.22,32.28,275700.0,23.3343,23.3414,23.1546,23.1977,275700.0
2011-09-28 11:30:00,32.28,32.41,32.17,32.34,226700.0,23.1977,23.2911,23.1187,23.2408,226700.0
2011-09-28 12:00:00,32.35,32.39,32.13,32.23,198600.0,23.248,23.2768,23.0899,23.1618,198600.0
2011-09-28 12:30:00,32.23,32.25,32.13,32.23,168900.0,23.1618,23.1762,23.0899,23.1618,168900.0
2011-09-28 13:00:00,32.23,32.23,31.97,31.97,251400.0,23.1618,23.1618,22.9749,22.9749,251400.0
2011-09-28 13:30:00,31.96,31.97,31.79,31.84,428500.0,22.9677,22.9749,22.8456,22.8815,428500.0
2011-09-28 14:00:00,31.83,31.9,31.72,31.86,304600.0,22.8743,22.9246,22.7953,22.8959,304600.0
2011-09-28 14:30:00,31.86,31.97,31.81,31.89,289600.0,22.8959,22.9749,22.86,22.9174,289600.0
2011-09-28 15:00:00,31.88,32.04,31.81,31.82,478400.0,22.9103,23.0252,22.86,22.8671,478400.0
2011-09-28 15:30:00,31.82,31.82,31.54,31.57,1106900.0,22.8671,22.8671,22.6659,22.6875,1106900.0
2011-09-29 09:30:00,32.1,32.4,31.98,32.25,366800.0,23.0684,23.2839,22.9821,23.1762,366800.0
2011-09-29 10:00:00,32.25,32.37,32.18,32.25,633900.0,23.1762,23.2624,23.1258,23.1762,633900.0
2011-09-29 10:30:00,32.24,32.35,32.08,32.26,363400.0,23.169,23.248,23.054,23.1833,363400.0
2011-09-29 11:00:00,32.25,32.37,32.18,32.35,169500.0,23.1762,23.2624,23.1258,23.248,169500.0
2011-09-29 11:30:00,32.36,32.47,32.3,32.36,157600.0,23.2552,23.3343,23.2121,23.2552,157600.0
2011-09-29 12:00:00,32.37,32.46,32.31,32.38,138800.0,23.2624,23.3271,23.2193,23.2696,138800.0
2011-09-29 12:30:00,32.38,32.39,32.22,32.26,202400.0,23.2696,23.2768,23.1546,23.1833,202400.0
2011-09-29 13:00:00,32.25,32.4,32.2,32.2,333600.0,23.1762,23.2839,23.1402,23.1402,333600.0
2011-09-29 13:30:00,32.19,32.22,31.97,32.1,317300.0,23.133,23.1546,22.9749,23.0684,317300.0
2011-09-29 14:00:00,32.1,32.14,31.72,31.84,436600.0,23.0684,23.0971,22.7953,22.8815,436600.0
2011-09-29 14:30:00,31.84,31.91,31.7,31.8,282200.0,22.8815,22.9318,22.7809,22.8528,282200.0
2011-09-29 15:00:00,31.81,31.88,31.58,31.87,445600.0,22.86,22.9103,22.6947,22.9031,445600.0
2011-09-29 15:30:00,31.87,32.41,31.86,32.4,1244100.0,22.9031,23.2911,22.8959,23.2839,1244100.0
2011-09-30 09:30:00,32.0,33.07,31.96,32.71,977100.0,22.9965,23.7654,22.9677,23.5067,977100.0
2011-09-30 10:00:00,32.7,33.13,32.61,32.88,615700.0,23.4995,23.8086,23.4349,23.6289,615700.0
2011-09-30 10:30:00,32.88,32.99,32.67,32.73,361900.0,23.6289,23.7079,23.478,23.5211,361900.0
2011-09-30 11:00:00,32.73,32.99,32.69,32.87,380300.0,23.5211,23.7079,23.4924,23.6217,380300.0
2011-09-30 11:30:00,32.88,33.05,32.88,32.98,345400.0,23.6289,23.7511,23.6289,23.7008,345400.0
2011-09-30 12:00:00,32.97,33.0,32.84,32.84,227400.0,23.6936,23.7151,23.6002,23.6002,227400.0
2011-09-30 12:30:00,32.84,32.91,32.81,32.84,243700.0,23.6002,23.6505,23.5786,23.6002,243700.0
2011-09-30 13:00:00,32.83,32.87,32.73,32.78,233900.0,23.593,23.6217,23.5211,23.557,233900.0
2011-09-30 13:30:00,32.78,32.88,32.75,32.78,192100.0,23.557,23.6289,23.5355,23.557,192100.0
2011-09-30 14:00:00,32.78,32.86,32.47,32.55,257600.0,23.557,23.6145,23.3343,23.3917,257600.0
2011-09-30 14:30:00,32.55,32.7,32.49,32.62,225900.0,23.3917,23.4995,23.3486,23.442,225900.0
2011-09-30 15:00:00,32.63,32.75,32.53,32.7,382900.0,23.4492,23.5355,23.3774,23.4995,382900.0
2011-09-30 15:30:00,32.7,32.92,32.54,32.54,1429300.0,23.4995,23.6576,23.3846,23.3846,1429300.0
2011-10-03 09:30:00,32.45,32.75,32.29,32.57,542300.0,23.3199,23.5355,23.2049,23.4061,542300.0
2011-10-03 10:00:00,32.57,33.05,32.56,32.98,825700.0,23.4061,23.7511,23.3989,23.7008,825700.0
2011-10-03 10:30:00,32.99,33.0,32.59,32.7,271000.0,23.7079,23.7151,23.4205,23.4995,271000.0
2011-10-03 11:00:00,32.7,32.85,32.57,32.74,272900.0,23.4995,23.6073,23.4061,23.5283,272900.0
2011-10-03 11:30:00,32.74,32.81,32.48,32.54,292700.0,23.5283,23.5786,23.3414,23.3846,292700.0
2011-10-03 12:00:00,32.55,32.58,32.28,32.31,169700.0,23.3917,23.4133,23.1977,23.2193,169700.0
2011-10-03 12:30:00,32.3,32.38,32.18,32.23,169600.0,23.2121,23.2696,23.1258,23.1618,169600.0
2011-10-03 13:00:00,32.22,32.26,32.06,32.16,335000.0,23.1546,23.1833,23.0396,23.1115,335000.0
2011-10-03 13:30:00,32.16,32.18,31.8,31.85,296900.0,23.1115,23.1258,22.8528,22.8887,296900.0
2011-10-03 14:00:00,31.85,31.95,31.75,31.79,378700.0,22.8887,22.9606,22.8168,22.8456,378700.0
2011-10-03 14:30:00,31.79,31.85,31.68,31.8,317600.0,22.8456,22.8887,22.7665,22.8528,317600.0
2011-10-03 15:00:00,31.8,31.97,31.55,31.59,533400.0,22.8528,22.9749,22.6731,22.7018,533400.0
2011-10-03 15:30:00,31.6,31.76,31.36,31.37,1255400.0,22.709,22.824,22.5366,22.5437,1255400.0
2011-10-04 09:30:00,30.84,30.87,30.53,30.59,498700.0,22.1629,22.1844,21.9401,21.9832,498700.0
2011-10-04 10:00:00,30.57,31.11,30.54,31.0,518400.0,21.9688,22.3569,21.9473,22.2779,518400.0
2011-10-04 10:30:00,31.01,31.38,30.98,31.28,288500.0,22.285,22.5509,22.2635,22.4791,288500.0
2011-10-04 11:00:00,31.3,31.43,31.14,31.21,288200.0,22.4934,22.5869,22.3785,22.4288,288200.0
2011-10-04 11:30:00,31.23,31.26,30.98,31.18,287200.0,22.4431,22.4647,22.2635,22.4072,287200.0
2011-10-04 12:00:00,31.18,31.38,31.18,31.19,267700.0,22.4072,22.5509,22.4072,22.4144,267700.0
2011-10-04 12:30:00,31.2,31.37,31.19,31.23,195400.0,22.4216,22.5437,22.4144,22.4431,195400.0
2011-10-04 13:00:00,31.23,31.28,31.07,31.12,217000.0,22.4431,22.4791,22.3282,22.3641,217000.0
2011-10-04 13:30:00,31.12,31.21,30.98,30.99,310200.0,22.3641,22.4288,22.2635,22.2707,310200.0
2011-10-04 14:00:00,31.0,31.16,30.96,31.09,283100.0,22.2779,22.3928,22.2491,22.3425,283100.0
2011-10-04 14:30:00,31.1,31.23,30.94,30.97,370900.0,22.3497,22.4431,22.2347,22.2563,370900.0
2011-10-04 15:00:00,30.97,31.2,30.85,31.11,547500.0,22.2563,22.4216,22.1701,22.3569,547500.0
2011-10-04 15:30:00,31.11,32.03,31.1,31.99,981800.0,22.3569,23.0181,22.3497,22.9893,981800.0
2011-10-05 09:30:00,32.03,32.19,31.75,32.08,454200.0,23.0181,23.133,22.8168,23.054,454200.0
2011-10-05 10:00:00,32.07,32.32,32.06,32.25,363800.0,23.0468,23.2265,23.0396,23.1762,363800.0
2011-10-05 10:30:00,32.25,32.72,32.25,32.68,316100.0,23.1762,23.5139,23.1762,23.4852,316100.0
2011-10-05 11:00:00,32.68,32.68,32.38,32.42,202100.0,23.4852,23.4852,23.2696,23.2983,202100.0
2011-10-05 11:30:00,32.42,32.49,32.3,32.36,156700.0,23.2983,23.3486,23.2121,23.2552,156700.0
2011-10-05 12:00:00,32.36,32.4,32.15,32.17,256900.0,23.2552,23.2839,23.1043,23.1187,256900.0
2011-10-05 12:30:00,32.17,32.2,32.09,32.18,188100.0,23.1187,23.1402,23.0612,23.1258,188100.0
2011-10-05 13:00:00,32.19,32.39,32.15,32.34,196500.0,23.133,23.2768,23.1043,23.2408,196500.0
2011-10-05 13:30:00,32.34,32.51,32.32,32.48,226200.0,23.2408,23.363,23.2265,23.3414,226200.0
2011-10-05 14:00:00,32.49,32.51,32.39,32.39,257800.0,23.3486,23.363,23.2768,23.2768,257800.0
2011-10-05 14:30:00,32.4,32.48,32.19,32.43,239400.0,23.2839,23.3414,23.133,23.3055,239400.0
2011-10-05 15:00:00,32.43,32.48,32.31,32.41,293300.0,23.3055,23.3414,23.2193,23.2911,293300.0
2011-10-05 15:30:00,32.42,32.67,32.42,32.63,772600.0,23.2983,23.478,23.2983,23.4492,772600.0
2011-10-06 09:30:00,32.56,32.73,32.32,32.43,224100.0,23.3989,23.5211,23.2265,23.3055,224100.0
2011-10-06 10:00:00,32.44,32.7,32.34,32.63,337300.0,23.3127,23.4995,23.2408,23.4492,337300.0
2011-10-06 10:30:00,32.64,32.7,32.55,32.58,200200.0,23.4564,23.4995,23.3917,23.4133,200200.0
2011-10-06 11:00:00,32.59,32.79,32.56,32.79,196200.0,23.4205,23.5642,23.3989,23.5642,196200.0
2011-10-06 11:30:00,32.8,32.93,32.74,32.78,150600.0,23.5714,23.6648,23.5283,23.557,150600.0
2011-10-06 12:00:00,32.77,32.87,32.72,32.82,113800.0,23.5498,23.6217,23.5139,23.5858,113800.0
2011-10-06 12:30:00,32.82,32.86,32.7,32.75,138900.0,23.5858,23.6145,23.4995,23.5355,138900.0
2011-10-06 13:00:00,32.74,32.83,32.68,32.74,117600.0,23.5283,23.593,23.4852,23.5283,117600.0
2011-10-06 13:30:00,32.74,32.82,32.69,32.81,185700.0,23.5283,23.5858,23.4924,23.5786,185700.0
2011-10-06 14:00:00,32.82,32.95,32.76,32.91,136000.0,23.5858,23.6792,23.5427,23.6505,136000.0
2011-10-06 14:30:00,32.91,32.92,32.68,32.79,178300.0,23.6505,23.6576,23.4852,23.5642,178300.0
2011-10-06 15:00:00,32.8,32.88,32.73,32.79,277100.0,23.5714,23.6289,23.5211,23.5642,277100.0
2011-10-06 15:30:00,32.78,33.09,32.76,33.07,909300.0,23.557,23.7798,23.5427,23.7654,909300.0
2011-10-07 09:30:00,33.35,33.43,33.13,33.28,339800.0,23.9667,24.0241,23.8086,23.9164,339800.0
2011-10-07 10:00:00,33.27,33.44,33.16,33.4,333200.0,23.9092,24.0313,23.8301,24.0026,333200.0
2011-10-07 10:30:00,33.38,33.45,33.23,33.24,266400.0,23.9882,24.0385,23.8804,23.8876,266400.0
2011-10-07 11:00:00,33.24,33.31,33.07,33.3,265200.0,23.8876,23.9379,23.7654,23.9307,265200.0
2011-10-07 11:30:00,33.29,33.37,33.2,33.37,247200.0,23.9235,23.981,23.8589,23.981,247200.0
2011-10-07 12:00:00,33.36,33.37,32.73,32.91,817800.0,23.9738,23.981,23.5211,23.6505,817800.0
2011-10-07 12:30:00,32.91,32.97,32.78,32.83,387000.0,23.6505,23.6936,23.557,23.593,387000.0
2011-10-07 13:00:00,32.83,32.87,32.75,32.75,414100.0,23.593,23.6217,23.5355,23.5355,414100.0
2011-10-07 13:30:00,32.74,32.88,32.66,32.88,137100.0,23.5283,23.6289,23.4708,23.6289,137100.0
2011-10-07 14:00:00,32.87,32.99,32.79,32.89,175100.0,23.6217,23.7079,23.5642,23.6361,175100.0
2011-10-07 14:30:00,32.88,32.98,32.83,32.95,531300.0,23.6289,23.7008,23.593,23.6792,531300.0
2011-10-07 15:00:00,32.96,33.48,32.91,33.4,520600.0,23.6864,24.0601,23.6505,24.0026,520600.0
2011-10-07 15:30:00,33.4,33.42,32.89,32.93,911800.0,24.0026,24.017,23.6361,23.6648,911800.0
2011-10-10 09:30:00,33.36,33.55,33.28,33.4,312900.0,23.9738,24.1104,23.9164,24.0026,312900.0
2011-10-10 10:00:00,33.4,33.44,33.36,33.41,206700.0,24.0026,24.0313,23.9738,24.0098,206700.0
2011-10-10 10:30:00,33.42,33.48,33.29,33.34,245400.0,24.017,24.0601,23.9235,23.9595,245400.0
2011-10-10 11:00:00,33.35,33.36,33.3,33.35,105100.0,23.9667,23.9738,23.9307,23.9667,105100.0
2011-10-10 11:30:00,33.34,33.45,33.33,33.43,98800.0,23.9595,24.0385,23.9523,24.0241,98800.0
2011-10-10 12:00:00,33.44,33.51,33.39,33.47,130200.0,24.0313,24.0816,23.9954,24.0529,130200.0
2011-10-10 12:30:00,33.48,33.5,33.41,33.48,66700.0,24.0601,24.0745,24.0098,24.0601,66700.0
2011-10-10 13:00:00,33.48,33.64,33.45,33.58,114700.0,24.0601,24.1751,24.0385,24.1319,114700.0
2011-10-10 13:30:00,33.59,33.61,33.5,33.53,102000.0,24.1391,24.1535,24.0745,24.096,102000.0
2011-10-10 14:00:00,33.52,33.55,33.49,33.52,110200.0,24.0888,24.1104,24.0673,24.0888,110200.0
2011-10-10 14:30:00,33.52,33.53,33.44,33.49,104300.0,24.0888,24.096,24.0313,24.0673,104300.0
2011-10-10 15:00:00,33.49,33.5,33.34,33.39,183200.0,24.0673,24.0745,23.9595,23.9954,183200.0
2011-10-10 15:30:00,33.39,33.75,33.35,33.75,651300.0,23.9954,24.2541,23.9667,24.2541,651300.0
2011-10-11 09:30:00,33.49,33.49,33.25,33.26,469400.0,24.0673,24.0673,23.8948,23.902,469400.0
2011-10-11 10:00:00,33.26,33.37,33.08,33.37,310000.0,23.902,23.981,23.7726,23.981,310000.0
2011-10-11 10:30:00,33.37,33.42,33.21,33.22,193700.0,23.981,24.017,23.866,23.8732,193700.0
2011-10-11 11:00:00,33.23,33.34,33.21,33.22,218100.0,23.8804,23.9595,23.866,23.8732,218100.0
2011-10-11 11:30:00,33.22,33.35,33.21,33.27,227700.0,23.8732,23.9667,23.866,23.9092,227700.0
2011-10-11 12:00:00,33.27,33.38,33.21,33.21,151000.0,23.9092,23.9882,23.866,23.866,151000.0
2011-10-11 12:30:00,33.22,33.28,33.2,33.23,244400.0,23.8732,23.9164,23.8589,23.8804,244400.0
2011-10-11 13:00:00,33.23,33.29,33.1,33.22,243800.0,23.8804,23.9235,23.787,23.8732,243800.0
2011-10-11 13:30:00,33.23,33.31,33.11,33.31,234700.0,23.8804,23.9379,23.7942,23.9379,234700.0
2011-10-11 14:00:00,33.31,33.33,33.04,33.1,252900.0,23.9379,23.9523,23.7439,23.787,252900.0
2011-10-11 14:30:00,33.1,33.14,33.0,33.07,246300.0,23.787,23.8157,23.7151,23.7654,246300.0
2011-10-11 15:00:00,33.07,33.2,33.04,33.06,422400.0,23.7654,23.8589,23.7439,23.7583,422400.0
2011-10-11 15:30:00,33.06,33.24,33.04,33.12,774800.0,23.7583,23.8876,23.7439,23.8014,774800.0
2011-10-12 09:30:00,33.27,33.61,32.94,33.08,584400.0,23.9092,24.1535,23.672,23.7726,584400.0
2011-10-12 10:00:00,33.08,33.49,32.98,33.44,391700.0,23.7726,24.0673,23.7008,24.0313,391700.0
2011-10-12 10:30:00,33.44,33.44,33.06,33.12,401100.0,24.0313,24.0313,23.7583,23.8014,401100.0
2011-10-12 11:00:00,33.13,33.39,33.13,33.32,445500.0,23.8086,23.9954,23.8086,23.9451,445500.0
2011-10-12 11:30:00,33.32,33.41,33.15,33.15,249000.0,23.9451,24.0098,23.8229,23.8229,249000.0
2011-10-12 12:00:00,33.15,33.25,33.13,33.2,182900.0,23.8229,23.8948,23.8086,23.8589,182900.0
2011-10-12 12:30:00,33.2,33.28,33.1,33.25,185700.0,23.8589,23.9164,23.787,23.8948,185700.0
2011-10-12 13:00:00,33.25,33.39,33.2,33.37,205100.0,23.8948,23.9954,23.8589,23.981,205100.0
2011-10-12 13:30:00,33.37,33.45,33.37,33.41,166000.0,23.981,24.0385,23.981,24.0098,166000.0
2011-10-12 14:00:00,33.41,33.45,33.3,33.34,249600.0,24.0098,24.0385,23.9307,23.9595,249600.0
2011-10-12 14:30:00,33.33,33.42,33.22,33.23,276300.0,23.9523,24.017,23.8732,23.8804,276300.0
2011-10-12 15:00:00,33.23,33.24,33.09,33.19,434300.0,23.8804,23.8876,23.7798,23.8517,434300.0
2011-10-12 15:30:00,33.19,33.28,33.06,33.09,1066000.0,23.8517,23.9164,23.7583,23.7798,1066000.0
2011-10-13 09:30:00,32.91,32.91,32.68,32.76,372600.0,23.6505,23.6505,23.4852,23.5427,372600.0
2011-10-13 10:00:00,32.76,32.96,32.72,32.87,396500.0,23.5427,23.6864,23.5139,23.6217,396500.0
2011-10-13 10:30:00,32.86,32.9,32.72,32.73,278800.0,23.6145,23.6433,23.5139,23.5211,278800.0
2011-10-13 11:00:00,32.73,32.78,32.54,32.55,273700.0,23.5211,23.557,23.3846,23.3917,273700.0
2011-10-13 11:30:00,32.56,32.7,32.55,32.64,230000.0,23.3989,23.4995,23.3917,23.4564,230000.0
2011-10-13 12:00:00,32.64,32.64,32.47,32.5,288000.0,23.4564,23.4564,23.3343,23.3558,288000.0
2011-10-13 12:30:00,32.49,32.63,32.47,32.62,173600.0,23.3486,23.4492,23.3343,23.442,173600.0
2011-10-13 13:00:00,32.62,32.69,32.56,32.68,209600.0,23.442,23.4924,23.3989,23.4852,209600.0
2011-10-13 13:30:00,32.67,32.72,32.66,32.69,161100.0,23.478,23.5139,23.4708,23.4924,161100.0
2011-10-13 14:00:00,32.69,32.69,32.61,32.64,204100.0,23.4924,23.4924,23.4349,23.4564,204100.0
2011-10-13 14:30:00,32.64,32.7,32.54,32.67,297400.0,23.4564,23.4995,23.3846,23.478,297400.0
2011-10-13 15:00:00,32.67,32.73,32.44,32.44,576800.0,23.478,23.5211,23.3127,23.3127,576800.0
2011-10-13 15:30:00,32.45,32.57,32.37,32.55,1059700.0,23.3199,23.4061,23.2624,23.3917,1059700.0
2011-10-14 09:30:00,32.91,33.11,32.65,32.75,361800.0,23.6505,23.7942,23.4636,23.5355,361800.0
2011-10-14 10:00:00,32.75,32.92,32.72,32.83,274200.0,23.5355,23.6576,23.5139,23.593,274200.0
2011-10-14 10:30:00,32.83,32.9,32.8,32.86,181400.0,23.593,23.6433,23.5714,23.6145,181400.0
2011-10-14 11:00:00,32.86,32.88,32.75,32.78,204700.0,23.6145,23.6289,23.5355,23.557,204700.0
2011-10-14 11:30:00,32.77,32.87,32.77,32.78,210000.0,23.5498,23.6217,23.5498,23.557,210000.0
2011-10-14 12:00:00,32.77,32.79,32.71,32.72,128400.0,23.5498,23.5642,23.5067,23.5139,128400.0
2011-10-14 12:30:00,32.72,32.76,32.67,32.73,136900.0,23.5139,23.5427,23.478,23.5211,136900.0
2011-10-14 13:00:00,32.72,32.89,32.72,32.8,210400.0,23.5139,23.6361,23.5139,23.5714,210400.0
2011-10-14 13:30:00,32.8,32.81,32.74,32.79,159400.0,23.5714,23.5786,23.5283,23.5642,159400.0
2011-10-14 14:00:00,32.79,32.86,32.79,32.86,180500.0,23.5642,23.6145,23.5642,23.6145,180500.0
2011-10-14 14:30:00,32.86,32.87,32.73,32.83,207800.0,23.6145,23.6217,23.5211,23.593,207800.0
2011-10-14 15:00:00,32.83,32.85,32.8,32.85,298500.0,23.593,23.6073,23.5714,23.6073,298500.0
2011-10-14 15:30:00,32.86,32.94,32.72,32.9,771800.0,23.6145,23.672,23.5139,23.6433,771800.0
2011-10-17 09:30:00,32.75,32.85,32.58,32.67,200600.0,23.5355,23.6073,23.4133,23.478,200600.0
2011-10-17 10:00:00,32.67,32.71,32.46,32.47,188000.0,23.478,23.5067,23.3271,23.3343,188000.0
2011-10-17 10:30:00,32.46,32.6,32.39,32.58,169200.0,23.3271,23.4277,23.2768,23.4133,169200.0
2011-10-17 11:00:00,32.58,32.7,32.56,32.64,104200.0,23.4133,23.4995,23.3989,23.4564,104200.0
2011-10-17 11:30:00,32.64,32.66,32.52,32.58,114800.0,23.4564,23.4708,23.3702,23.4133,114800.0
2011-10-17 12:00:00,32.57,32.69,32.55,32.68,95000.0,23.4061,23.4924,23.3917,23.4852,95000.0
2011-10-17 12:30:00,32.67,32.67,32.52,32.55,141600.0,23.478,23.478,23.3702,23.3917,141600.0
2011-10-17 13:00:00,32.54,32.66,32.51,32.65,166800.0,23.3846,23.4708,23.363,23.4636,166800.0
2011-10-17 13:30:00,32.65,32.65,32.52,32.61,123700.0,23.4636,23.4636,23.3702,23.4349,123700.0
2011-10-17 14:00:00,32.6,32.63,32.51,32.56,245500.0,23.4277,23.4492,23.363,23.3989,245500.0
2011-10-17 14:30:00,32.55,32.63,32.48,32.62,206300.0,23.3917,23.4492,23.3414,23.442,206300.0
2011-10-17 15:00:00,32.62,32.64,32.54,32.62,314900.0,23.442,23.4564,23.3846,23.442,314900.0
2011-10-17 15:30:00,32.61,32.7,32.48,32.53,623600.0,23.4349,23.4995,23.3414,23.3774,623600.0
2011-10-18 09:30:00,32.52,32.56,32.2,32.24,194200.0,23.3702,23.3989,23.1402,23.169,194200.0
2011-10-18 10:00:00,32.24,32.4,32.18,32.4,205200.0,23.169,23.2839,23.1258,23.2839,205200.0
2011-10-18 10:30:00,32.4,32.53,32.38,32.46,193700.0,23.2839,23.3774,23.2696,23.3271,193700.0
2011-10-18 11:00:00,32.46,32.52,32.37,32.4,155500.0,23.3271,23.3702,23.2624,23.2839,155500.0
2011-10-18 11:30:00,32.41,32.66,32.41,32.6,160400.0,23.2911,23.4708,23.2911,23.4277,160400.0
2011-10-18 12:00:00,32.6,32.68,32.56,32.6,232200.0,23.4277,23.4852,23.3989,23.4277,232200.0
2011-10-18 12:30:00,32.6,32.78,32.59,32.78,103900.0,23.4277,23.557,23.4205,23.557,103900.0
2011-10-18 13:00:00,32.78,32.78,32.71,32.77,100100.0,23.557,23.557,23.5067,23.5498,100100.0
2011-10-18 13:30:00,32.78,32.85,32.71,32.78,102700.0,23.557,23.6073,23.5067,23.557,102700.0
2011-10-18 14:00:00,32.79,32.86,32.77,32.83,135800.0,23.5642,23.6145,23.5498,23.593,135800.0
2011-10-18 14:30:00,32.82,32.85,32.73,32.85,110300.0,23.5858,23.6073,23.5211,23.6073,110300.0
2011-10-18 15:00:00,32.85,33.35,32.85,33.04,685000.0,23.6073,23.9667,23.6073,23.7439,685000.0
2011-10-18 15:30:00,33.05,33.22,32.97,33.06,825800.0,23.7511,23.8732,23.6936,23.7583,825800.0
2011-10-19 09:30:00,32.92,33.25,32.9,33.18,280700.0,23.6576,23.8948,23.6433,23.8445,280700.0
2011-10-19 10:00:00,33.18,33.21,33.0,33.09,247000.0,23.8445,23.866,23.7151,23.7798,247000.0
2011-10-19 10:30:00,33.1,33.15,33.03,33.09,156300.0,23.787,23.8229,23.7367,23.7798,156300.0
2011-10-19 11:00:00,33.09,33.09,32.92,33.08,135300.0,23.7798,23.7798,23.6576,23.7726,135300.0
2011-10-19 11:30:00,33.08,33.2,33.08,33.16,237100.0,23.7726,23.8589,23.7726,23.8301,237100.0
2011-10-19 12:00:00,33.16,33.33,33.14,33.31,115900.0,23.8301,23.9523,23.8157,23.9379,115900.0
2011-10-19 12:30:00,33.3,33.35,33.23,33.25,142000.0,23.9307,23.9667,23.8804,23.8948,142000.0
2011-10-19 13:00:00,33.24,33.32,33.23,33.26,103200.0,23.8876,23.9451,23.8804,23.902,103200.0
2011-10-19 13:30:00,33.25,33.26,33.18,33.22,141000.0,23.8948,23.902,23.8445,23.8732,141000.0
2011-10-19 14:00:00,33.23,33.25,33.02,33.04,383600.0,23.8804,23.8948,23.7295,23.7439,383600.0
2011-10-19 14:30:00,33.03,33.25,32.98,33.02,448300.0,23.7367,23.8948,23.7008,23.7295,448300.0
2011-10-19 15:00:00,33.02,33.06,32.91,32.94,311700.0,23.7295,23.7583,23.6505,23.672,311700.0
2011-10-19 15:30:00,32.93,33.1,32.87,33.0,599000.0,23.6648,23.787,23.6217,23.7151,599000.0
2011-10-20 09:30:00,33.07,33.25,32.96,33.16,261100.0,23.7654,23.8948,23.6864,23.8301,261100.0
2011-10-20 10:00:00,33.16,33.36,32.92,32.96,268400.0,23.8301,23.9738,23.6576,23.6864,268400.0
2011-10-20 10:30:00,32.97,33.09,32.83,32.83,172000.0,23.6936,23.7798,23.593,23.593,172000.0
2011-10-20 11:00:00,32.82,33.06,32.75,33.02,221000.0,23.5858,23.7583,23.5355,23.7295,221000.0
2011-10-20 11:30:00,33.02,33.07,32.87,32.94,200100.0,23.7295,23.7654,23.6217,23.672,200100.0
2011-10-20 12:00:00,32.95,32.96,32.79,32.96,187800.0,23.6792,23.6864,23.5642,23.6864,187800.0
2011-10-20 12:30:00,32.96,33.09,32.91,33.05,163400.0,23.6864,23.7798,23.6505,23.7511,163400.0
2011-10-20 13:00:00,33.05,33.28,32.97,33.15,211700.0,23.7511,23.9164,23.6936,23.8229,211700.0
2011-10-20 13:30:00,33.15,33.25,33.03,33.13,228100.0,23.8229,23.8948,23.7367,23.8086,228100.0
2011-10-20 14:00:00,33.12,33.16,32.99,33.09,152400.0,23.8014,23.8301,23.7079,23.7798,152400.0
2011-10-20 14:30:00,33.09,33.29,33.04,33.23,153200.0,23.7798,23.9235,23.7439,23.8804,153200.0
2011-10-20 15:00:00,33.22,33.27,33.09,33.12,187700.0,23.8732,23.9092,23.7798,23.8014,187700.0
2011-10-20 15:30:00,33.11,33.3,33.08,33.24,736400.0,23.7942,23.9307,23.7726,23.8876,736400.0
2011-10-21 09:30:00,33.6,33.84,33.52,33.64,616100.0,24.1463,24.3188,24.0888,24.1751,616100.0
2011-10-21 10:00:00,33.63,33.71,33.5,33.67,243900.0,24.1679,24.2254,24.0745,24.1966,243900.0
2011-10-21 10:30:00,33.67,33.7,33.56,33.68,313200.0,24.1966,24.2182,24.1176,24.2038,313200.0
2011-10-21 11:00:00,33.68,33.78,33.66,33.72,159200.0,24.2038,24.2757,24.1894,24.2326,159200.0
2011-10-21 11:30:00,33.71,33.8,33.71,33.78,91900.0,24.2254,24.29,24.2254,24.2757,91900.0
2011-10-21 12:00:00,33.78,33.8,33.61,33.67,188300.0,24.2757,24.29,24.1535,24.1966,188300.0
2011-10-21 12:30:00,33.66,33.67,33.52,33.53,171700.0,24.1894,24.1966,24.0888,24.096,171700.0
2011-10-21 13:00:00,33.53,33.57,33.39,33.41,222900.0,24.096,24.1248,23.9954,24.0098,222900.0
2011-10-21 13:30:00,33.41,33.44,33.33,33.36,181100.0,24.0098,24.0313,23.9523,23.9738,181100.0
2011-10-21 14:00:00,33.36,33.64,33.35,33.55,238500.0,23.9738,24.1751,23.9667,24.1104,238500.0
2011-10-21 14:30:00,33.54,33.69,33.48,33.69,160300.0,24.1032,24.211,24.0601,24.211,160300.0
2011-10-21 15:00:00,33.69,33.75,33.65,33.72,308800.0,24.211,24.2541,24.1822,24.2326,308800.0
2011-10-21 15:30:00,33.72,33.92,33.65,33.91,1020500.0,24.2326,24.3763,24.1822,24.3691,1020500.0
2011-10-24 09:30:00,33.9,34.2,33.87,34.19,334100.0,24.3619,24.5775,24.3403,24.5703,334100.0
2011-10-24 10:00:00,34.2,34.55,34.17,34.4,307500.0,24.5775,24.829,24.5559,24.7212,307500.0
2011-10-24 10:30:00,34.39,34.44,34.29,34.35,276400.0,24.714,24.75,24.6422,24.6853,276400.0
2011-10-24 11:00:00,34.35,34.41,34.25,34.3,222000.0,24.6853,24.7284,24.6134,24.6494,222000.0
2011-10-24 11:30:00,34.29,34.38,34.19,34.2,188000.0,24.6422,24.7069,24.5703,24.5775,188000.0
2011-10-24 12:00:00,34.2,34.26,34.12,34.16,234300.0,24.5775,24.6206,24.52,24.5488,234300.0
2011-10-24 12:30:00,34.16,34.17,34.03,34.11,191400.0,24.5488,24.5559,24.4553,24.5128,191400.0
2011-10-24 13:00:00,34.11,34.21,34.06,34.18,159200.0,24.5128,24.5847,24.4769,24.5631,159200.0
2011-10-24 13:30:00,34.18,34.26,34.17,34.25,275100.0,24.5631,24.6206,24.5559,24.6134,275100.0
2011-10-24 14:00:00,34.25,34.25,34.15,34.21,161500.0,24.6134,24.6134,24.5416,24.5847,161500.0
2011-10-24 14:30:00,34.22,34.26,34.2,34.25,244200.0,24.5919,24.6206,24.5775,24.6134,244200.0
2011-10-24 15:00:00,34.24,34.25,34.16,34.18,212200.0,24.6062,24.6134,24.5488,24.5631,212200.0
2011-10-24 15:30:00,34.17,34.34,34.14,34.33,495500.0,24.5559,24.6781,24.5344,24.6709,495500.0
2011-10-25 09:30:00,34.08,34.08,33.64,33.82,377700.0,24.4913,24.4913,24.1751,24.3044,377700.0
2011-10-25 10:00:00,33.82,34.0,33.62,33.98,397200.0,24.3044,24.4338,24.1607,24.4194,397200.0
2011-10-25 10:30:00,33.99,34.33,33.94,34.12,266400.0,24.4266,24.6709,24.3907,24.52,266400.0
2011-10-25 11:00:00,34.11,34.2,33.92,33.96,242400.0,24.5128,24.5775,24.3763,24.405,242400.0
2011-10-25 11:30:00,33.96,34.13,33.88,34.05,220300.0,24.405,24.5272,24.3475,24.4697,220300.0
2011-10-25 12:00:00,34.05,34.17,33.99,34.15,245000.0,24.4697,24.5559,24.4266,24.5416,245000.0
2011-10-25 12:30:00,34.15,34.19,33.92,33.93,207300.0,24.5416,24.5703,24.3763,24.3835,207300.0
2011-10-25 13:00:00,33.93,34.09,33.93,34.04,132000.0,24.3835,24.4985,24.3835,24.4625,132000.0
2011-10-25 13:30:00,34.01,34.15,33.99,34.08,177900.0,24.441,24.5416,24.4266,24.4913,177900.0
2011-10-25 14:00:00,34.08,34.09,33.91,33.95,178200.0,24.4913,24.4985,24.3691,24.3978,178200.0
2011-10-25 14:30:00,33.94,34.17,33.91,34.17,346800.0,24.3907,24.5559,24.3691,24.5559,346800.0
2011-10-25 15:00:00,34.17,34.25,34.01,34.08,260600.0,24.5559,24.6134,24.441,24.4913,260600.0
2011-10-25 15:30:00,34.07,34.13,33.78,33.9,560700.0,24.4841,24.5272,24.2757,24.3619,560700.0
2011-10-26 09:30:00,34.33,34.53,34.29,34.37,378500.0,24.6709,24.8147,24.6422,24.6997,378500.0
2011-10-26 10:00:00,34.36,34.38,34.24,34.34,292000.0,24.6925,24.7069,24.6062,24.6781,292000.0
2011-10-26 10:30:00,34.33,34.33,34.02,34.05,346200.0,24.6709,24.6709,24.4481,24.4697,346200.0
2011-10-26 11:00:00,34.04,34.3,34.04,34.24,299400.0,24.4625,24.6494,24.4625,24.6062,299400.0
2011-10-26 11:30:00,34.23,34.36,34.22,34.24,246200.0,24.5991,24.6925,24.5919,24.6062,246200.0
2011-10-26 12:00:00,34.24,34.4,34.24,34.32,167100.0,24.6062,24.7212,24.6062,24.6637,167100.0
2011-10-26 12:30:00,34.32,34.34,34.2,34.21,124500.0,24.6637,24.6781,24.5775,24.5847,124500.0
2011-10-26 13:00:00,34.2,34.22,34.07,34.21,163900.0,24.5775,24.5919,24.4841,24.5847,163900.0
2011-10-26 13:30:00,34.22,34.51,34.22,34.38,428800.0,24.5919,24.8003,24.5919,24.7069,428800.0
2011-10-26 14:00:00,34.38,34.55,34.38,34.54,300800.0,24.7069,24.829,24.7069,24.8218,300800.0
2011-10-26 14:30:00,34.54,34.7,34.49,34.51,367100.0,24.8218,24.9368,24.7859,24.8003,367100.0
2011-10-26 15:00:00,34.5,34.64,34.24,34.4,616000.0,24.7931,24.8937,24.6062,24.7212,616000.0
2011-10-26 15:30:00,34.4,34.83,34.35,34.67,1213200.0,24.7212,25.0302,24.6853,24.9153,1213200.0
2011-10-27 09:30:00,35.1,35.52,34.14,34.22,741300.0,25.2243,25.5261,24.5344,24.5919,741300.0
2011-10-27 10:00:00,34.24,34.26,33.64,33.72,863700.0,24.6062,24.6206,24.1751,24.2326,863700.0
2011-10-27 10:30:00,33.73,33.9,33.63,33.69,899800.0,24.2397,24.3619,24.1679,24.211,899800.0
2011-10-27 11:00:00,33.69,33.81,33.68,33.77,441400.0,24.211,24.2972,24.2038,24.2685,441400.0
2011-10-27 11:30:00,33.77,33.99,33.73,33.82,528300.0,24.2685,24.4266,24.2397,24.3044,528300.0
2011-10-27 12:00:00,33.82,33.9,33.75,33.75,425800.0,24.3044,24.3619,24.2541,24.2541,425800.0
2011-10-27 12:30:00,33.76,33.86,33.75,33.8,242800.0,24.2613,24.3332,24.2541,24.29,242800.0
2011-10-27 13:00:00,33.8,33.81,33.7,33.72,406400.0,24.29,24.2972,24.2182,24.2326,406400.0
2011-10-27 13:30:00,33.71,33.87,33.64,33.77,567800.0,24.2254,24.3403,24.1751,24.2685,567800.0
2011-10-27 14:00:00,33.77,33.83,33.67,33.77,566200.0,24.2685,24.3116,24.1966,24.2685,566200.0
2011-10-27 14:30:00,33.77,34.23,33.76,34.18,686400.0,24.2685,24.5991,24.2613,24.5631,686400.0
2011-10-27 15:00:00,34.19,34.39,34.1,34.14,569400.0,24.5703,24.714,24.5056,24.5344,569400.0
2011-10-27 15:30:00,34.13,34.29,33.88,34.08,1421300.0,24.5272,24.6422,24.3475,24.4913,1421300.0
2011-10-28 09:30:00,33.93,34.16,33.34,33.59,743500.0,24.3835,24.5488,23.9595,24.1391,743500.0
2011-10-28 10:00:00,33.59,33.6,33.37,33.47,402600.0,24.1391,24.1463,23.981,24.0529,402600.0
2011-10-28 10:30:00,33.47,33.71,33.47,33.71,218200.0,24.0529,24.2254,24.0529,24.2254,218200.0
2011-10-28 11:00:00,33.71,33.83,33.7,33.82,165700.0,24.2254,24.3116,24.2182,24.3044,165700.0
2011-10-28 11:30:00,33.82,33.89,33.77,33.82,226500.0,24.3044,24.3547,24.2685,24.3044,226500.0
2011-10-28 12:00:00,33.82,33.91,33.79,33.8,152600.0,24.3044,24.3691,24.2829,24.29,152600.0
2011-10-28 12:30:00,33.79,33.82,33.71,33.81,256100.0,24.2829,24.3044,24.2254,24.2972,256100.0
2011-10-28 13:00:00,33.81,33.89,33.79,33.81,241900.0,24.2972,24.3547,24.2829,24.2972,241900.0
2011-10-28 13:30:00,33.82,33.83,33.67,33.68,166100.0,24.3044,24.3116,24.1966,24.2038,166100.0
2011-10-28 14:00:00,33.68,33.74,33.57,33.69,177800.0,24.2038,24.2469,24.1248,24.211,177800.0
2011-10-28 14:30:00,33.69,33.72,33.65,33.68,135400.0,24.211,24.2326,24.1822,24.2038,135400.0
2011-10-28 15:00:00,33.69,33.77,33.62,33.66,262700.0,24.211,24.2685,24.1607,24.1894,262700.0
2011-10-28 15:30:00,33.66,33.75,33.56,33.69,830500.0,24.1894,24.2541,24.1176,24.211,830500.0
2011-10-31 09:30:00,33.34,33.51,33.14,33.38,419700.0,23.9595,24.0816,23.8157,23.9882,419700.0
2011-10-31 10:00:00,33.38,33.43,33.31,33.35,285300.0,23.9882,24.0241,23.9379,23.9667,285300.0
2011-10-31 10:30:00,33.36,33.36,33.26,33.3,356600.0,23.9738,23.9738,23.902,23.9307,356600.0
2011-10-31 11:00:00,33.3,33.44,33.29,33.38,240500.0,23.9307,24.0313,23.9235,23.9882,240500.0
2011-10-31 11:30:00,33.37,33.55,33.36,33.46,296700.0,23.981,24.1104,23.9738,24.0457,296700.0
2011-10-31 12:00:00,33.46,33.48,33.32,33.33,441000.0,24.0457,24.0601,23.9451,23.9523,441000.0
2011-10-31 12:30:00,33.32,33.38,33.28,33.32,158100.0,23.9451,23.9882,23.9164,23.9451,158100.0
2011-10-31 13:00:00,33.31,33.44,33.31,33.37,151100.0,23.9379,24.0313,23.9379,23.981,151100.0
2011-10-31 13:30:00,33.36,33.42,33.32,33.33,221000.0,23.9738,24.017,23.9451,23.9523,221000.0
2011-10-31 14:00:00,33.33,33.42,33.29,33.4,246900.0,23.9523,24.017,23.9235,24.0026,246900.0
2011-10-31 14:30:00,33.39,33.4,33.23,33.28,222600.0,23.9954,24.0026,23.8804,23.9164,222600.0
2011-10-31 15:00:00,33.27,33.28,32.95,32.96,419200.0,23.9092,23.9164,23.6792,23.6864,419200.0
2011-10-31 15:30:00,32.95,33.17,32.92,32.92,942400.0,23.6792,23.8373,23.6576,23.6576,942400.0
2011-11-01 09:30:00,32.42,32.46,31.96,32.07,597400.0,23.2983,23.3271,22.9677,23.0468,597400.0
2011-11-01 10:00:00,32.06,32.29,31.9,32.18,593100.0,23.0396,23.2049,22.9246,23.1258,593100.0
2011-11-01 10:30:00,32.19,32.28,32.03,32.07,292000.0,23.133,23.1977,23.0181,23.0468,292000.0
2011-11-01 11:00:00,32.07,32.27,32.07,32.2,213200.0,23.0468,23.1905,23.0468,23.1402,213200.0
2011-11-01 11:30:00,32.2,32.22,31.98,32.04,402400.0,23.1402,23.1546,22.9821,23.0252,402400.0
2011-11-01 12:00:00,32.03,32.03,31.84,31.84,271700.0,23.0181,23.0181,22.8815,22.8815,271700.0
2011-11-01 12:30:00,31.84,31.94,31.68,31.68,291900.0,22.8815,22.9534,22.7665,22.7665,291900.0
2011-11-01 13:00:00,31.67,31.88,31.59,31.81,439600.0,22.7593,22.9103,22.7018,22.86,439600.0
2011-11-01 13:30:00,31.83,32.0,31.76,31.77,510600.0,22.8743,22.9965,22.824,22.8312,510600.0
2011-11-01 14:00:00,31.77,31.86,31.76,31.77,533500.0,22.8312,22.8959,22.824,22.8312,533500.0
2011-11-01 14:30:00,31.77,31.82,31.62,31.69,754200.0,22.8312,22.8671,22.7234,22.7737,754200.0
2011-11-01 15:00:00,31.68,31.7,31.45,31.53,978400.0,22.7665,22.7809,22.6012,22.6587,978400.0
2011-11-01 15:30:00,31.52,31.62,31.27,31.36,2109100.0,22.6515,22.7234,22.4719,22.5366,2109100.0
2011-11-02 09:30:00,31.95,31.95,31.59,31.59,344800.0,22.9606,22.9606,22.7018,22.7018,344800.0
2011-11-02 10:00:00,31.6,31.62,31.52,31.54,319900.0,22.709,22.7234,22.6515,22.6659,319900.0
2011-11-02 10:30:00,31.54,31.66,31.46,31.59,378300.0,22.6659,22.7522,22.6084,22.7018,378300.0
2011-11-02 11:00:00,31.59,31.62,31.56,31.6,301100.0,22.7018,22.7234,22.6803,22.709,301100.0
2011-11-02 11:30:00,31.6,31.66,31.56,31.63,399700.0,22.709,22.7522,22.6803,22.7306,399700.0
2011-11-02 12:00:00,31.62,31.65,31.55,31.56,254400.0,22.7234,22.745,22.6731,22.6803,254400.0
2011-11-02 12:30:00,31.57,31.62,31.43,31.44,284700.0,22.6875,22.7234,22.5869,22.5941,284700.0
2011-11-02 13:00:00,31.44,31.46,31.34,31.36,314900.0,22.5941,22.6084,22.5222,22.5366,314900.0
2011-11-02 13:30:00,31.37,31.39,31.25,31.3,236500.0,22.5437,22.5581,22.4575,22.4934,236500.0
2011-11-02 14:00:00,31.29,31.36,31.19,31.23,538500.0,22.4863,22.5366,22.4144,22.4431,538500.0
2011-11-02 14:30:00,31.24,31.37,31.22,31.25,386100.0,22.4503,22.5437,22.436,22.4575,386100.0
2011-11-02 15:00:00,31.26,31.34,31.19,31.22,620100.0,22.4647,22.5222,22.4144,22.436,620100.0
2011-11-02 15:30:00,31.22,31.37,31.11,31.35,1209900.0,22.436,22.5437,22.3569,22.5294,1209900.0
2011-11-03 09:30:00,31.7,31.83,31.45,31.6,549800.0,22.7809,22.8743,22.6012,22.709,549800.0
2011-11-03 10:00:00,31.6,31.61,31.2,31.25,980700.0,22.709,22.7162,22.4216,22.4575,980700.0
2011-11-03 10:30:00,31.26,31.47,31.13,31.31,423300.0,22.4647,22.6156,22.3713,22.5006,423300.0
2011-11-03 11:00:00,31.31,31.46,31.26,31.39,284100.0,22.5006,22.6084,22.4647,22.5581,284100.0
2011-11-03 11:30:00,31.39,31.46,31.34,31.37,306000.0,22.5581,22.6084,22.5222,22.5437,306000.0
2011-11-03 12:00:00,31.38,31.46,31.35,31.45,241100.0,22.5509,22.6084,22.5294,22.6012,241100.0
2011-11-03 12:30:00,31.44,31.6,31.3,31.55,309400.0,22.5941,22.709,22.4934,22.6731,309400.0
2011-11-03 13:00:00,31.56,31.71,31.51,31.7,227700.0,22.6803,22.7881,22.6444,22.7809,227700.0
2011-11-03 13:30:00,31.7,31.86,31.68,31.81,308400.0,22.7809,22.8959,22.7665,22.86,308400.0
2011-11-03 14:00:00,31.82,31.83,31.71,31.74,318100.0,22.8671,22.8743,22.7881,22.8096,318100.0
2011-11-03 14:30:00,31.75,31.78,31.63,31.66,271400.0,22.8168,22.8384,22.7306,22.7522,271400.0
2011-11-03 15:00:00,31.66,31.75,31.66,31.74,336600.0,22.7522,22.8168,22.7522,22.8096,336600.0
2011-11-03 15:30:00,31.74,31.86,31.7,31.81,848600.0,22.8096,22.8959,22.7809,22.86,848600.0
2011-11-04 09:30:00,31.56,31.56,31.25,31.28,336800.0,22.6803,22.6803,22.4575,22.4791,336800.0
2011-11-04 10:00:00,31.27,31.36,31.13,31.18,325300.0,22.4719,22.5366,22.3713,22.4072,325300.0
2011-11-04 10:30:00,31.18,31.37,31.13,31.36,265200.0,22.4072,22.5437,22.3713,22.5366,265200.0
2011-11-04 11:00:00,31.36,31.44,31.25,31.44,248500.0,22.5366,22.5941,22.4575,22.5941,248500.0
2011-11-04 11:30:00,31.43,31.46,31.33,31.35,171300.0,22.5869,22.6084,22.515,22.5294,171300.0
2011-11-04 12:00:00,31.36,31.37,31.3,31.34,405700.0,22.5366,22.5437,22.4934,22.5222,405700.0
2011-11-04 12:30:00,31.34,31.36,31.29,31.33,145300.0,22.5222,22.5366,22.4863,22.515,145300.0
2011-11-04 13:00:00,31.34,31.47,31.32,31.41,180800.0,22.5222,22.6156,22.5078,22.5725,180800.0
2011-11-04 13:30:00,31.42,31.51,31.39,31.46,350600.0,22.5797,22.6444,22.5581,22.6084,350600.0
2011-11-04 14:00:00,31.46,31.56,31.45,31.56,187900.0,22.6084,22.6803,22.6012,22.6803,187900.0
2011-11-04 14:30:00,31.56,31.61,31.48,31.55,226600.0,22.6803,22.7162,22.6228,22.6731,226600.0
2011-11-04 15:00:00,31.55,31.56,31.42,31.44,321200.0,22.6731,22.6803,22.5797,22.5941,321200.0
2011-11-04 15:30:00,31.44,31.54,31.41,31.53,897500.0,22.5941,22.6659,22.5725,22.6587,897500.0
2011-11-07 09:30:00,31.4,31.56,31.38,31.43,246500.0,22.5653,22.6803,22.5509,22.5869,246500.0
2011-11-07 10:00:00,31.43,31.51,31.31,31.31,201800.0,22.5869,22.6444,22.5006,22.5006,201800.0
2011-11-07 10:30:00,31.31,31.34,31.12,31.18,218300.0,22.5006,22.5222,22.3641,22.4072,218300.0
2011-11-07 11:00:00,31.17,31.39,31.15,31.26,244500.0,22.4,22.5581,22.3856,22.4647,244500.0
2011-11-07 11:30:00,31.27,31.34,31.2,31.26,199300.0,22.4719,22.5222,22.4216,22.4647,199300.0
2011-11-07 12:00:00,31.26,31.33,31.16,31.2,211900.0,22.4647,22.515,22.3928,22.4216,211900.0
2011-11-07 12:30:00,31.2,31.27,31.13,31.26,159500.0,22.4216,22.4719,22.3713,22.4647,159500.0
2011-11-07 13:00:00,31.25,31.36,31.21,31.35,141800.0,22.4575,22.5366,22.4288,22.5294,141800.0
2011-11-07 13:30:00,31.35,31.49,31.31,31.44,134500.0,22.5294,22.63,22.5006,22.5941,134500.0
2011-11-07 14:00:00,31.44,31.58,31.39,31.5,229900.0,22.5941,22.6947,22.5581,22.6372,229900.0
2011-11-07 14:30:00,31.5,31.59,31.44,31.53,206900.0,22.6372,22.7018,22.5941,22.6587,206900.0
2011-11-07 15:00:00,31.53,31.61,31.49,31.49,224000.0,22.6587,22.7162,22.63,22.63,224000.0
2011-11-07 15:30:00,31.49,31.68,31.47,31.65,653200.0,22.63,22.7665,22.6156,22.745,653200.0
2011-11-08 09:30:00,31.68,31.68,31.37,31.54,367400.0,22.7665,22.7665,22.5437,22.6659,367400.0
2011-11-08 10:00:00,31.54,31.66,31.37,31.39,356000.0,22.6659,22.7522,22.5437,22.5581,356000.0
2011-11-08 10:30:00,31.38,31.5,31.31,31.34,235000.0,22.5509,22.6372,22.5006,22.5222,235000.0
2011-11-08 11:00:00,31.34,31.37,31.11,31.18,282400.0,22.5222,22.5437,22.3569,22.4072,282400.0
2011-11-08 11:30:00,31.18,31.18,31.05,31.15,291300.0,22.4072,22.4072,22.3138,22.3856,291300.0
2011-11-08 12:00:00,31.15,31.25,31.11,31.2,149200.0,22.3856,22.4575,22.3569,22.4216,149200.0
2011-11-08 12:30:00,31.2,31.24,31.16,31.22,255800.0,22.4216,22.4503,22.3928,22.436,255800.0
2011-11-08 13:00:00,31.23,31.3,31.19,31.27,136300.0,22.4431,22.4934,22.4144,22.4719,136300.0
2011-11-08 13:30:00,31.27,31.36,31.24,31.35,319200.0,22.4719,22.5366,22.4503,22.5294,319200.0
2011-11-08 14:00:00,31.35,31.44,31.3,31.44,239200.0,22.5294,22.5941,22.4934,22.5941,239200.0
2011-11-08 14:30:00,31.44,31.5,31.42,31.48,332100.0,22.5941,22.6372,22.5797,22.6228,332100.0
2011-11-08 15:00:00,31.48,31.57,31.43,31.57,249200.0,22.6228,22.6875,22.5869,22.6875,249200.0
2011-11-08 15:30:00,31.57,31.69,31.54,31.66,651200.0,22.6875,22.7737,22.6659,22.7522,651200.0
2011-11-09 09:30:00,31.12,31.13,30.91,31.0,528000.0,22.3641,22.3713,22.2132,22.2779,528000.0
2011-11-09 10:00:00,31.0,31.26,30.99,31.22,297400.0,22.2779,22.4647,22.2707,22.436,297400.0
2011-11-09 10:30:00,31.21,31.45,31.19,31.4,353500.0,22.4288,22.6012,22.4144,22.5653,353500.0
2011-11-09 11:00:00,31.39,31.46,31.31,31.36,167000.0,22.5581,22.6084,22.5006,22.5366,167000.0
2011-11-09 11:30:00,31.36,31.41,31.3,31.35,97200.0,22.5366,22.5725,22.4934,22.5294,97200.0
2011-11-09 12:00:00,31.35,31.36,31.26,31.27,97600.0,22.5294,22.5366,22.4647,22.4719,97600.0
2011-11-09 12:30:00,31.28,31.32,31.26,31.3,77800.0,22.4791,22.5078,22.4647,22.4934,77800.0
2011-11-09 13:00:00,31.3,31.32,31.17,31.22,91600.0,22.4934,22.5078,22.4,22.436,91600.0
2011-11-09 13:30:00,31.22,31.22,31.04,31.07,170300.0,22.436,22.436,22.3066,22.3282,170300.0
2011-11-09 14:00:00,31.07,31.07,30.94,31.01,452600.0,22.3282,22.3282,22.2347,22.285,452600.0
2011-11-09 14:30:00,31.0,31.09,30.98,31.01,333700.0,22.2779,22.3425,22.2635,22.285,333700.0
2011-11-09 15:00:00,31.01,31.18,31.0,31.1,293100.0,22.285,22.4072,22.2779,22.3497,293100.0
2011-11-09 15:30:00,31.09,31.11,30.98,31.01,952400.0,22.3425,22.3569,22.2635,22.285,952400.0
2011-11-10 09:30:00,31.4,31.54,31.23,31.24,227900.0,22.5653,22.6659,22.4431,22.4503,227900.0
2011-11-10 10:00:00,31.24,31.43,31.23,31.26,205000.0,22.4503,22.5869,22.4431,22.4647,205000.0
2011-11-10 10:30:00,31.26,31.29,31.11,31.2,177400.0,22.4647,22.4863,22.3569,22.4216,177400.0
2011-11-10 11:00:00,31.2,31.32,31.15,31.16,198800.0,22.4216,22.5078,22.3856,22.3928,198800.0
2011-11-10 11:30:00,31.16,31.25,31.05,31.21,226100.0,22.3928,22.4575,22.3138,22.4288,226100.0
2011-11-10 12:00:00,31.21,31.22,31.06,31.06,141100.0,22.4288,22.436,22.321,22.321,141100.0
2011-11-10 12:30:00,31.07,31.1,31.01,31.09,130000.0,22.3282,22.3497,22.285,22.3425,130000.0
2011-11-10 13:00:00,31.08,31.21,31.06,31.07,144700.0,22.3353,22.4288,22.321,22.3282,144700.0
2011-11-10 13:30:00,31.07,31.19,31.07,31.17,138500.0,22.3282,22.4144,22.3282,22.4,138500.0
2011-11-10 14:00:00,31.16,31.18,31.01,31.03,240000.0,22.3928,22.4072,22.285,22.2994,240000.0
2011-11-10 14:30:00,31.04,31.14,31.0,31.01,184100.0,22.3066,22.3785,22.2779,22.285,184100.0
2011-11-10 15:00:00,31.01,31.18,30.99,31.12,363500.0,22.285,22.4072,22.2707,22.3641,363500.0
2011-11-10 15:30:00,31.13,31.18,31.0,31.15,557300.0,22.3713,22.4072,22.2779,22.3856,557300.0
2011-11-11 09:30:00,31.39,31.93,31.37,31.74,273400.0,22.5581,22.9462,22.5437,22.8096,273400.0
2011-11-11 10:00:00,31.75,31.77,31.64,31.71,157800.0,22.8168,22.8312,22.7378,22.7881,157800.0
2011-11-11 10:30:00,31.7,31.82,31.69,31.77,157800.0,22.7809,22.8671,22.7737,22.8312,157800.0
2011-11-11 11:00:00,31.76,31.83,31.74,31.82,123100.0,22.824,22.8743,22.8096,22.8671,123100.0
2011-11-11 11:30:00,31.81,31.82,31.72,31.74,113500.0,22.86,22.8671,22.7953,22.8096,113500.0
2011-11-11 12:00:00,31.74,31.75,31.64,31.66,124200.0,22.8096,22.8168,22.7378,22.7522,124200.0
2011-11-11 12:30:00,31.66,31.67,31.61,31.66,85500.0,22.7522,22.7593,22.7162,22.7522,85500.0
2011-11-11 13:00:00,31.67,31.74,31.66,31.69,81800.0,22.7593,22.8096,22.7522,22.7737,81800.0
2011-11-11 13:30:00,31.69,31.75,31.69,31.71,61500.0,22.7737,22.8168,22.7737,22.7881,61500.0
2011-11-11 14:00:00,31.71,31.71,31.63,31.71,134800.0,22.7881,22.7881,22.7306,22.7881,134800.0
2011-11-11 14:30:00,31.71,31.75,31.64,31.68,89400.0,22.7881,22.8168,22.7378,22.7665,89400.0
2011-11-11 15:00:00,31.67,31.78,31.63,31.77,171100.0,22.7593,22.8384,22.7306,22.8312,171100.0
2011-11-11 15:30:00,31.77,31.85,31.71,31.83,424600.0,22.8312,22.8887,22.7881,22.8743,424600.0
2011-11-14 09:30:00,31.65,31.72,31.17,31.18,290000.0,22.745,22.7953,22.4,22.4072,290000.0
2011-11-14 10:00:00,31.18,31.28,31.15,31.24,169300.0,22.4072,22.4791,22.3856,22.4503,169300.0
2011-11-14 10:30:00,31.24,31.3,31.2,31.26,154800.0,22.4503,22.4934,22.4216,22.4647,154800.0
2011-11-14 11:00:00,31.26,31.4,31.25,31.29,183300.0,22.4647,22.5653,22.4575,22.4863,183300.0
2011-11-14 11:30:00,31.28,31.41,31.24,31.3,168900.0,22.4791,22.5725,22.4503,22.4934,168900.0
2011-11-14 12:00:00,31.29,31.32,31.15,31.18,130200.0,22.4863,22.5078,22.3856,22.4072,130200.0
2011-11-14 12:30:00,31.18,31.18,31.1,31.11,92400.0,22.4072,22.4072,22.3497,22.3569,92400.0
2011-11-14 13:00:00,31.1,31.2,31.09,31.19,90700.0,22.3497,22.4216,22.3425,22.4144,90700.0
2011-11-14 13:30:00,31.19,31.19,31.12,31.17,103700.0,22.4144,22.4144,22.3641,22.4,103700.0
2011-11-14 14:00:00,31.17,31.19,31.1,31.1,100900.0,22.4,22.4144,22.3497,22.3497,100900.0
2011-11-14 14:30:00,31.11,31.13,31.04,31.05,138900.0,22.3569,22.3713,22.3066,22.3138,138900.0
2011-11-14 15:00:00,31.05,31.14,31.04,31.07,172600.0,22.3138,22.3785,22.3066,22.3282,172600.0
2011-11-14 15:30:00,31.07,31.15,31.07,31.14,508800.0,22.3282,22.3856,22.3282,22.3785,508800.0
2011-11-15 09:30:00,31.09,31.15,31.0,31.03,265100.0,22.3425,22.3856,22.2779,22.2994,265100.0
2011-11-15 10:00:00,31.02,31.11,31.0,31.02,187100.0,22.2922,22.3569,22.2779,22.2922,187100.0
2011-11-15 10:30:00,31.02,31.06,30.93,30.95,283700.0,22.2922,22.321,22.2275,22.2419,283700.0
2011-11-15 11:00:00,30.95,31.03,30.92,30.95,177600.0,22.2419,22.2994,22.2204,22.2419,177600.0
2011-11-15 11:30:00,30.96,30.99,30.91,30.99,142000.0,22.2491,22.2707,22.2132,22.2707,142000.0
2011-11-15 12:00:00,30.98,31.1,30.98,31.09,144700.0,22.2635,22.3497,22.2635,22.3425,144700.0
2011-11-15 12:30:00,31.09,31.22,31.06,31.2,142400.0,22.3425,22.436,22.321,22.4216,142400.0
2011-11-15 13:00:00,31.2,31.25,31.14,31.22,139200.0,22.4216,22.4575,22.3785,22.436,139200.0
2011-11-15 13:30:00,31.22,31.28,31.22,31.26,163300.0,22.436,22.4791,22.436,22.4647,163300.0
2011-11-15 14:00:00,31.26,31.36,31.26,31.3,159100.0,22.4647,22.5366,22.4647,22.4934,159100.0
2011-11-15 14:30:00,31.3,31.31,31.26,31.28,225800.0,22.4934,22.5006,22.4647,22.4791,225800.0
2011-11-15 15:00:00,31.27,31.36,31.27,31.36,236700.0,22.4719,22.5366,22.4719,22.5366,236700.0
2011-11-15 15:30:00,31.36,31.36,31.19,31.2,544900.0,22.5366,22.5366,22.4144,22.4216,544900.0
2011-11-16 09:30:00,30.99,31.2,30.92,31.13,275400.0,22.2707,22.4216,22.2204,22.3713,275400.0
2011-11-16 10:00:00,31.14,31.29,31.08,31.14,210000.0,22.3785,22.4863,22.3353,22.3785,210000.0
2011-11-16 10:30:00,31.14,31.39,31.11,31.31,136300.0,22.3785,22.5581,22.3569,22.5006,136300.0
2011-11-16 11:00:00,31.31,31.5,31.31,31.43,131400.0,22.5006,22.6372,22.5006,22.5869,131400.0
2011-11-16 11:30:00,31.42,31.47,31.31,31.35,98000.0,22.5797,22.6156,22.5006,22.5294,98000.0
2011-11-16 12:00:00,31.34,31.36,31.28,31.3,98300.0,22.5222,22.5366,22.4791,22.4934,98300.0
2011-11-16 12:30:00,31.3,31.39,31.3,31.31,114200.0,22.4934,22.5581,22.4934,22.5006,114200.0
2011-11-16 13:00:00,31.32,31.5,31.32,31.48,72600.0,22.5078,22.6372,22.5078,22.6228,72600.0
2011-11-16 13:30:00,31.48,31.55,31.43,31.52,89100.0,22.6228,22.6731,22.5869,22.6515,89100.0
2011-11-16 14:00:00,31.51,31.54,31.47,31.48,68800.0,22.6444,22.6659,22.6156,22.6228,68800.0
2011-11-16 14:30:00,31.48,31.55,31.39,31.47,141700.0,22.6228,22.6731,22.5581,22.6156,141700.0
2011-11-16 15:00:00,31.46,31.51,31.28,31.28,216700.0,22.6084,22.6444,22.4791,22.4791,216700.0
2011-11-16 15:30:00,31.28,31.3,31.09,31.13,856900.0,22.4791,22.4934,22.3425,22.3713,856900.0
2011-11-17 09:30:00,31.13,31.14,30.75,30.79,393800.0,22.3713,22.3785,22.0982,22.1269,393800.0
2011-11-17 10:00:00,30.78,30.79,30.7,30.78,372000.0,22.1198,22.1269,22.0623,22.1198,372000.0
2011-11-17 10:30:00,30.77,30.82,30.7,30.71,460600.0,22.1126,22.1485,22.0623,22.0694,460600.0
2011-11-17 11:00:00,30.71,30.8,30.7,30.78,277300.0,22.0694,22.1341,22.0623,22.1198,277300.0
2011-11-17 11:30:00,30.78,30.98,30.77,30.91,231000.0,22.1198,22.2635,22.1126,22.2132,231000.0
2011-11-17 12:00:00,30.91,31.1,30.89,31.09,281600.0,22.2132,22.3497,22.1988,22.3425,281600.0
2011-11-17 12:30:00,31.08,31.09,30.71,30.79,310500.0,22.3353,22.3425,22.0694,22.1269,310500.0
2011-11-17 13:00:00,30.79,30.81,30.67,30.76,290400.0,22.1269,22.1413,22.0407,22.1054,290400.0
2011-11-17 13:30:00,30.76,30.78,30.6,30.74,204400.0,22.1054,22.1198,21.9904,22.091,204400.0
2011-11-17 14:00:00,30.73,30.77,30.65,30.75,245200.0,22.0838,22.1126,22.0263,22.0982,245200.0
2011-11-17 14:30:00,30.74,30.83,30.62,30.82,239400.0,22.091,22.1557,22.0048,22.1485,239400.0
2011-11-17 15:00:00,30.82,30.95,30.76,30.86,379100.0,22.1485,22.2419,22.1054,22.1772,379100.0
2011-11-17 15:30:00,30.85,30.92,30.74,30.88,728700.0,22.1701,22.2204,22.091,22.1916,728700.0
2011-11-18 09:30:00,31.11,31.27,31.0,31.25,617900.0,22.3569,22.4719,22.2779,22.4575,617900.0
2011-11-18 10:00:00,31.25,31.31,30.9,31.0,368800.0,22.4575,22.5006,22.206,22.2779,368800.0
2011-11-18 10:30:00,31.0,31.22,31.0,31.13,152300.0,22.2779,22.436,22.2779,22.3713,152300.0
2011-11-18 11:00:00,31.12,31.16,30.92,31.02,205400.0,22.3641,22.3928,22.2204,22.2922,205400.0
2011-11-18 11:30:00,31.02,31.05,30.88,30.89,142100.0,22.2922,22.3138,22.1916,22.1988,142100.0
2011-11-18 12:00:00,30.89,30.9,30.78,30.89,165400.0,22.1988,22.206,22.1198,22.1988,165400.0
2011-11-18 12:30:00,30.89,30.98,30.88,30.89,141900.0,22.1988,22.2635,22.1916,22.1988,141900.0
2011-11-18 13:00:00,30.89,30.96,30.88,30.94,120900.0,22.1988,22.2491,22.1916,22.2347,120900.0
2011-11-18 13:30:00,30.94,31.0,30.86,30.87,124700.0,22.2347,22.2779,22.1772,22.1844,124700.0
2011-11-18 14:00:00,30.87,31.02,30.85,30.93,123300.0,22.1844,22.2922,22.1701,22.2275,123300.0
2011-11-18 14:30:00,30.93,31.02,30.88,30.9,126200.0,22.2275,22.2922,22.1916,22.206,126200.0
2011-11-18 15:00:00,30.9,31.0,30.88,30.98,124900.0,22.206,22.2779,22.1916,22.2635,124900.0
2011-11-18 15:30:00,30.98,31.03,30.94,30.98,772100.0,22.2635,22.2994,22.2347,22.2635,772100.0
2011-11-21 09:30:00,30.74,30.74,30.43,30.43,419200.0,22.091,22.091,21.8682,21.8682,419200.0
2011-11-21 10:00:00,30.44,30.45,30.25,30.25,446800.0,21.8754,21.8826,21.7389,21.7389,446800.0
2011-11-21 10:30:00,30.26,30.26,30.11,30.12,435400.0,21.7461,21.7461,21.6383,21.6454,435400.0
2011-11-21 11:00:00,30.13,30.17,30.02,30.03,347200.0,21.6526,21.6814,21.5736,21.5808,347200.0
2011-11-21 11:30:00,30.03,30.06,29.97,30.05,461300.0,21.5808,21.6023,21.5377,21.5951,461300.0
2011-11-21 12:00:00,30.05,30.09,30.0,30.0,238400.0,21.5951,21.6239,21.5592,21.5592,238400.0
2011-11-21 12:30:00,30.0,30.01,29.96,29.96,231800.0,21.5592,21.5664,21.5305,21.5305,231800.0
2011-11-21 13:00:00,29.97,30.02,29.95,29.95,299300.0,21.5377,21.5736,21.5233,21.5233,299300.0
2011-11-21 13:30:00,29.96,29.96,29.86,29.87,344600.0,21.5305,21.5305,21.4586,21.4658,344600.0
2011-11-21 14:00:00,29.87,30.0,29.85,29.86,376800.0,21.4658,21.5592,21.4514,21.4586,376800.0
2011-11-21 14:30:00,29.85,29.93,29.81,29.82,507900.0,21.4514,21.5089,21.4227,21.4299,507900.0
2011-11-21 15:00:00,29.83,29.94,29.77,29.89,538000.0,21.437,21.5161,21.3939,21.4802,538000.0
2011-11-21 15:30:00,29.89,29.93,29.8,29.81,1161600.0,21.4802,21.5089,21.4155,21.4227,1161600.0
2011-11-22 09:30:00,30.01,30.07,29.9,29.91,495100.0,21.5664,21.6095,21.4873,21.4945,495100.0
2011-11-22 10:00:00,29.9,29.99,29.9,29.95,403000.0,21.4873,21.552,21.4873,21.5233,403000.0
2011-11-22 10:30:00,29.96,29.97,29.84,29.85,412500.0,21.5305,21.5377,21.4442,21.4514,412500.0
2011-11-22 11:00:00,29.85,29.92,29.81,29.89,366000.0,21.4514,21.5017,21.4227,21.4802,366000.0
2011-11-22 11:30:00,29.89,30.02,29.85,30.02,309700.0,21.4802,21.5736,21.4514,21.5736,309700.0
2011-11-22 12:00:00,30.02,30.47,30.02,30.33,738100.0,21.5736,21.897,21.5736,21.7964,738100.0
2011-11-22 12:30:00,30.33,30.54,30.27,30.51,435900.0,21.7964,21.9473,21.7532,21.9257,435900.0
2011-11-22 13:00:00,30.51,30.79,30.46,30.65,616700.0,21.9257,22.1269,21.8898,22.0263,616700.0
2011-11-22 13:30:00,30.64,30.66,30.5,30.53,408100.0,22.0191,22.0335,21.9185,21.9401,408100.0
2011-11-22 14:00:00,30.53,30.64,30.52,30.61,326700.0,21.9401,22.0191,21.9329,21.9976,326700.0
2011-11-22 14:30:00,30.61,30.62,30.51,30.58,420300.0,21.9976,22.0048,21.9257,21.976,420300.0
2011-11-22 15:00:00,30.58,30.62,30.5,30.57,514900.0,21.976,22.0048,21.9185,21.9688,514900.0
2011-11-22 15:30:00,30.57,30.62,30.5,30.56,1028100.0,21.9688,22.0048,21.9185,21.9617,1028100.0
2011-11-23 09:30:00,30.39,30.5,30.15,30.45,474600.0,21.8395,21.9185,21.667,21.8826,474600.0
2011-11-23 10:00:00,30.44,30.62,30.41,30.54,476800.0,21.8754,22.0048,21.8539,21.9473,476800.0
2011-11-23 10:30:00,30.54,30.57,30.49,30.52,370200.0,21.9473,21.9688,21.9113,21.9329,370200.0
2011-11-23 11:00:00,30.52,30.54,30.49,30.5,380100.0,21.9329,21.9473,21.9113,21.9185,380100.0
2011-11-23 11:30:00,30.49,30.67,30.49,30.67,384300.0,21.9113,22.0407,21.9113,22.0407,384300.0
2011-11-23 12:00:00,30.67,30.77,30.5,30.51,232300.0,22.0407,22.1126,21.9185,21.9257,232300.0
2011-11-23 12:30:00,30.5,30.68,30.5,30.63,251300.0,21.9185,22.0479,21.9185,22.012,251300.0
2011-11-23 13:00:00,30.63,30.64,30.51,30.54,185100.0,22.012,22.0191,21.9257,21.9473,185100.0
2011-11-23 13:30:00,30.54,30.56,30.44,30.49,399300.0,21.9473,21.9617,21.8754,21.9113,399300.0
2011-11-23 14:00:00,30.48,30.48,30.32,30.4,356600.0,21.9042,21.9042,21.7892,21.8467,356600.0
2011-11-23 14:30:00,30.4,30.44,30.38,30.39,220600.0,21.8467,21.8754,21.8323,21.8395,220600.0
2011-11-23 15:00:00,30.38,30.53,30.38,30.43,404400.0,21.8323,21.9401,21.8323,21.8682,404400.0
2011-11-23 15:30:00,30.43,30.47,30.25,30.26,923000.0,21.8682,21.897,21.7389,21.7461,923000.0
2011-11-25 09:30:00,30.26,30.42,30.2,30.3,317200.0,21.7461,21.861,21.7029,21.7748,317200.0
2011-11-25 10:00:00,30.3,30.36,30.2,30.23,367400.0,21.7748,21.8179,21.7029,21.7245,367400.0
2011-11-25 10:30:00,30.23,30.45,30.2,30.42,322100.0,21.7245,21.8826,21.7029,21.861,322100.0
2011-11-25 11:00:00,30.42,30.68,30.42,30.61,315000.0,21.861,22.0479,21.861,21.9976,315000.0
2011-11-25 11:30:00,30.6,30.66,30.47,30.47,285000.0,21.9904,22.0335,21.897,21.897,285000.0
2011-11-25 12:00:00,30.47,30.48,30.26,30.28,336900.0,21.897,21.9042,21.7461,21.7604,336900.0
2011-11-25 12:30:00,30.29,30.31,30.21,30.26,738300.0,21.7676,21.782,21.7101,21.7461,738300.0
2011-11-28 09:30:00,30.43,30.72,30.33,30.48,556800.0,22.1127,22.3235,22.0401,22.1491,556800.0
2011-11-28 10:00:00,30.48,30.66,30.48,30.66,465900.0,22.1491,22.2799,22.1491,22.2799,465900.0
2011-11-28 10:30:00,30.66,30.69,30.47,30.47,397600.0,22.2799,22.3017,22.1418,22.1418,397600.0
2011-11-28 11:00:00,30.48,30.53,30.46,30.53,291900.0,22.1491,22.1854,22.1345,22.1854,291900.0
2011-11-28 11:30:00,30.53,30.55,30.47,30.48,201500.0,22.1854,22.1999,22.1418,22.1491,201500.0
2011-11-28 12:00:00,30.48,30.51,30.42,30.45,277900.0,22.1491,22.1709,22.1055,22.1273,277900.0
2011-11-28 12:30:00,30.45,30.5,30.44,30.46,174700.0,22.1273,22.1636,22.12,22.1345,174700.0
2011-11-28 13:00:00,30.47,30.56,30.46,30.51,225200.0,22.1418,22.2072,22.1345,22.1709,225200.0
2011-11-28 13:30:00,30.51,30.51,30.36,30.37,167900.0,22.1709,22.1709,22.0619,22.0691,167900.0
2011-11-28 14:00:00,30.36,30.46,30.33,30.35,276700.0,22.0619,22.1345,22.0401,22.0546,276700.0
2011-11-28 14:30:00,30.35,30.37,30.25,30.27,316500.0,22.0546,22.0691,21.9819,21.9965,316500.0
2011-11-28 15:00:00,30.27,30.3,30.16,30.23,457500.0,21.9965,22.0183,21.9165,21.9674,457500.0
2011-11-28 15:30:00,30.23,30.43,30.22,30.42,1112700.0,21.9674,22.1127,21.9601,22.1055,1112700.0
2011-11-29 09:30:00,30.54,30.54,30.39,30.42,181700.0,22.1927,22.1927,22.0837,22.1055,181700.0
2011-11-29 10:00:00,30.44,30.59,30.4,30.52,273100.0,22.12,22.229,22.0909,22.1781,273100.0
2011-11-29 10:30:00,30.53,30.55,30.41,30.44,203000.0,22.1854,22.1999,22.0982,22.12,203000.0
2011-11-29 11:00:00,30.44,30.51,30.38,30.49,153000.0,22.12,22.1709,22.0764,22.1563,153000.0
2011-11-29 11:30:00,30.49,30.51,30.46,30.48,169900.0,22.1563,22.1709,22.1345,22.1491,169900.0
2011-11-29 12:00:00,30.48,30.56,30.42,30.45,195800.0,22.1491,22.2072,22.1055,22.1273,195800.0
2011-11-29 12:30:00,30.45,30.5,30.43,30.48,95400.0,22.1273,22.1636,22.1127,22.1491,95400.0
2011-11-29 13:00:00,30.48,30.53,30.44,30.5,118600.0,22.1491,22.1854,22.12,22.1636,118600.0
2011-11-29 13:30:00,30.5,30.51,30.42,30.44,151400.0,22.1636,22.1709,22.1055,22.12,151400.0
2011-11-29 14:00:00,30.44,30.51,30.4,30.47,161400.0,22.12,22.1709,22.0909,22.1418,161400.0
2011-11-29 14:30:00,30.47,30.56,30.44,30.5,211900.0,22.1418,22.2072,22.12,22.1636,211900.0
2011-11-29 15:00:00,30.5,30.58,30.48,30.49,217000.0,22.1636,22.2217,22.1491,22.1563,217000.0
2011-11-29 15:30:00,30.5,30.54,30.4,30.43,509200.0,22.1636,22.1927,22.0909,22.1127,509200.0
2011-11-30 09:30:00,30.95,31.27,30.93,31.11,646700.0,22.4906,22.7231,22.4761,22.6069,646700.0
2011-11-30 10:00:00,31.11,31.17,31.05,31.06,243800.0,22.6069,22.6505,22.5633,22.5705,243800.0
2011-11-30 10:30:00,31.05,31.19,31.04,31.19,257800.0,22.5633,22.665,22.556,22.665,257800.0
2011-11-30 11:00:00,31.18,31.24,31.14,31.24,211800.0,22.6577,22.7013,22.6287,22.7013,211800.0
2011-11-30 11:30:00,31.23,31.25,31.09,31.1,314900.0,22.6941,22.7086,22.5923,22.5996,314900.0
2011-11-30 12:00:00,31.1,31.11,31.02,31.04,141300.0,22.5996,22.6069,22.5415,22.556,141300.0
2011-11-30 12:30:00,31.05,31.05,30.96,30.97,119500.0,22.5633,22.5633,22.4979,22.5051,119500.0
2011-11-30 13:00:00,30.98,31.1,30.98,31.06,260600.0,22.5124,22.5996,22.5124,22.5705,260600.0
2011-11-30 13:30:00,31.05,31.08,30.96,31.02,446300.0,22.5633,22.5851,22.4979,22.5415,446300.0
2011-11-30 14:00:00,31.01,31.09,30.99,31.07,258900.0,22.5342,22.5923,22.5197,22.5778,258900.0
2011-11-30 14:30:00,31.07,31.12,30.98,31.0,354600.0,22.5778,22.6141,22.5124,22.5269,354600.0
2011-11-30 15:00:00,30.99,31.06,30.96,31.05,351000.0,22.5197,22.5705,22.4979,22.5633,351000.0
2011-11-30 15:30:00,31.04,31.32,31.04,31.27,826200.0,22.556,22.7595,22.556,22.7231,826200.0
2011-12-01 09:30:00,31.29,31.46,31.21,31.41,328900.0,22.7377,22.8612,22.6795,22.8249,328900.0
2011-12-01 10:00:00,31.41,31.47,31.25,31.34,376800.0,22.8249,22.8685,22.7086,22.774,376800.0
2011-12-01 10:30:00,31.34,31.46,31.33,31.46,144400.0,22.774,22.8612,22.7667,22.8612,144400.0
2011-12-01 11:00:00,31.46,31.5,31.36,31.38,178300.0,22.8612,22.8903,22.7885,22.8031,178300.0
2011-12-01 11:30:00,31.38,31.47,31.33,31.43,162400.0,22.8031,22.8685,22.7667,22.8394,162400.0
2011-12-01 12:00:00,31.43,31.44,31.31,31.4,195400.0,22.8394,22.8467,22.7522,22.8176,195400.0
2011-12-01 12:30:00,31.4,31.42,31.27,31.27,89000.0,22.8176,22.8321,22.7231,22.7231,89000.0
2011-12-01 13:00:00,31.28,31.39,31.27,31.38,102400.0,22.7304,22.8103,22.7231,22.8031,102400.0
2011-12-01 13:30:00,31.39,31.45,31.37,31.43,131300.0,22.8103,22.8539,22.7958,22.8394,131300.0
2011-12-01 14:00:00,31.44,31.45,31.33,31.34,125400.0,22.8467,22.8539,22.7667,22.774,125400.0
2011-12-01 14:30:00,31.34,31.38,31.3,31.31,121100.0,22.774,22.8031,22.7449,22.7522,121100.0
2011-12-01 15:00:00,31.31,31.36,31.26,31.33,194600.0,22.7522,22.7885,22.7159,22.7667,194600.0
2011-12-01 15:30:00,31.34,31.34,31.19,31.22,482900.0,22.774,22.774,22.665,22.6868,482900.0
2011-12-02 09:30:00,31.51,31.6,31.4,31.52,417600.0,22.8975,22.9629,22.8176,22.9048,417600.0
2011-12-02 10:00:00,31.51,31.67,31.5,31.55,267500.0,22.8975,23.0138,22.8903,22.9266,267500.0
2011-12-02 10:30:00,31.55,31.6,31.46,31.5,259300.0,22.9266,22.9629,22.8612,22.8903,259300.0
2011-12-02 11:00:00,31.5,31.56,31.46,31.49,210400.0,22.8903,22.9339,22.8612,22.883,210400.0
2011-12-02 11:30:00,31.49,31.57,31.29,31.33,213400.0,22.883,22.9411,22.7377,22.7667,213400.0
2011-12-02 12:00:00,31.33,31.35,31.23,31.23,147200.0,22.7667,22.7813,22.6941,22.6941,147200.0
2011-12-02 12:30:00,31.24,31.3,31.21,31.28,92200.0,22.7013,22.7449,22.6795,22.7304,92200.0
2011-12-02 13:00:00,31.27,31.3,31.18,31.22,128900.0,22.7231,22.7449,22.6577,22.6868,128900.0
2011-12-02 13:30:00,31.22,31.28,31.17,31.2,173800.0,22.6868,22.7304,22.6505,22.6723,173800.0
2011-12-02 14:00:00,31.21,31.26,31.15,31.22,145800.0,22.6795,22.7159,22.6359,22.6868,145800.0
2011-12-02 14:30:00,31.22,31.22,31.13,31.14,111700.0,22.6868,22.6868,22.6214,22.6287,111700.0
2011-12-02 15:00:00,31.14,31.21,31.13,31.18,145900.0,22.6287,22.6795,22.6214,22.6577,145900.0
2011-12-02 15:30:00,31.18,31.29,31.1,31.22,994000.0,22.6577,22.7377,22.5996,22.6868,994000.0
2011-12-05 09:30:00,31.58,31.67,31.5,31.59,197400.0,22.9484,23.0138,22.8903,22.9557,197400.0
2011-12-05 10:00:00,31.58,31.58,31.48,31.51,248000.0,22.9484,22.9484,22.8757,22.8975,248000.0
2011-12-05 10:30:00,31.5,31.56,31.47,31.5,247600.0,22.8903,22.9339,22.8685,22.8903,247600.0
2011-12-05 11:00:00,31.5,31.51,31.44,31.5,242300.0,22.8903,22.8975,22.8467,22.8903,242300.0
2011-12-05 11:30:00,31.49,31.54,31.49,31.52,400800.0,22.883,22.9193,22.883,22.9048,400800.0
2011-12-05 12:00:00,31.52,31.58,31.5,31.56,258500.0,22.9048,22.9484,22.8903,22.9339,258500.0
2011-12-05 12:30:00,31.56,31.65,31.56,31.56,371100.0,22.9339,22.9993,22.9339,22.9339,371100.0
2011-12-05 13:00:00,31.55,31.59,31.52,31.56,179300.0,22.9266,22.9557,22.9048,22.9339,179300.0
2011-12-05 13:30:00,31.55,31.6,31.44,31.59,331900.0,22.9266,22.9629,22.8467,22.9557,331900.0
2011-12-05 14:00:00,31.59,31.59,31.5,31.53,356900.0,22.9557,22.9557,22.8903,22.9121,356900.0
2011-12-05 14:30:00,31.52,31.59,31.46,31.59,212200.0,22.9048,22.9557,22.8612,22.9557,212200.0
2011-12-05 15:00:00,31.59,31.6,31.39,31.41,358500.0,22.9557,22.9629,22.8103,22.8249,358500.0
2011-12-05 15:30:00,31.41,31.53,31.38,31.53,492000.0,22.8249,22.9121,22.8031,22.9121,492000.0
2011-12-06 09:30:00,31.59,31.74,31.5,31.54,164300.0,22.9557,23.0647,22.8903,22.9193,164300.0
2011-12-06 10:00:00,31.54,31.6,31.46,31.57,130100.0,22.9193,22.9629,22.8612,22.9411,130100.0
2011-12-06 10:30:00,31.58,31.64,31.52,31.54,162500.0,22.9484,22.992,22.9048,22.9193,162500.0
2011-12-06 11:00:00,31.54,31.58,31.49,31.54,139600.0,22.9193,22.9484,22.883,22.9193,139600.0
2011-12-06 11:30:00,31.53,31.65,31.48,31.59,181300.0,22.9121,22.9993,22.8757,22.9557,181300.0
2011-12-06 12:00:00,31.59,31.6,31.49,31.49,91800.0,22.9557,22.9629,22.883,22.883,91800.0
2011-12-06 12:30:00,31.49,31.53,31.49,31.52,56700.0,22.883,22.9121,22.883,22.9048,56700.0
2011-12-06 13:00:00,31.51,31.57,31.5,31.55,121400.0,22.8975,22.9411,22.8903,22.9266,121400.0
2011-12-06 13:30:00,31.55,31.56,31.53,31.54,86300.0,22.9266,22.9339,22.9121,22.9193,86300.0
2011-12-06 14:00:00,31.53,31.56,31.5,31.54,102500.0,22.9121,22.9339,22.8903,22.9193,102500.0
2011-12-06 14:30:00,31.54,31.68,31.53,31.65,147700.0,22.9193,23.0211,22.9121,22.9993,147700.0
2011-12-06 15:00:00,31.64,31.69,31.6,31.61,205500.0,22.992,23.0283,22.9629,22.9702,205500.0
2011-12-06 15:30:00,31.62,31.69,31.59,31.59,444000.0,22.9775,23.0283,22.9557,22.9557,444000.0
2011-12-07 09:30:00,31.53,31.55,31.3,31.33,216400.0,22.9121,22.9266,22.7449,22.7667,216400.0
2011-12-07 10:00:00,31.31,31.34,31.21,31.22,168100.0,22.7522,22.774,22.6795,22.6868,168100.0
2011-12-07 10:30:00,31.22,31.3,31.17,31.27,113600.0,22.6868,22.7449,22.6505,22.7231,113600.0
2011-12-07 11:00:00,31.26,31.38,31.22,31.38,119600.0,22.7159,22.8031,22.6868,22.8031,119600.0
2011-12-07 11:30:00,31.38,31.39,31.32,31.39,103200.0,22.8031,22.8103,22.7595,22.8103,103200.0
2011-12-07 12:00:00,31.39,31.42,31.32,31.38,94900.0,22.8103,22.8321,22.7595,22.8031,94900.0
2011-12-07 12:30:00,31.38,31.46,31.37,31.42,79600.0,22.8031,22.8612,22.7958,22.8321,79600.0
2011-12-07 13:00:00,31.42,31.45,31.38,31.43,77900.0,22.8321,22.8539,22.8031,22.8394,77900.0
2011-12-07 13:30:00,31.43,31.44,31.29,31.32,64500.0,22.8394,22.8467,22.7377,22.7595,64500.0
2011-12-07 14:00:00,31.31,31.33,31.23,31.31,90200.0,22.7522,22.7667,22.6941,22.7522,90200.0
2011-12-07 14:30:00,31.3,31.35,31.23,31.29,110600.0,22.7449,22.7813,22.6941,22.7377,110600.0
2011-12-07 15:00:00,31.3,31.44,31.28,31.42,172400.0,22.7449,22.8467,22.7304,22.8321,172400.0
2011-12-07 15:30:00,31.42,31.61,31.36,31.49,459300.0,22.8321,22.9702,22.7885,22.883,459300.0
2011-12-08 09:30:00,31.17,31.28,31.13,31.18,255000.0,22.6505,22.7304,22.6214,22.6577,255000.0
2011-12-08 10:00:00,31.18,31.2,31.1,31.13,333600.0,22.6577,22.6723,22.5996,22.6214,333600.0
2011-12-08 10:30:00,31.12,31.27,31.11,31.17,180300.0,22.6141,22.7231,22.6069,22.6505,180300.0
2011-12-08 11:00:00,31.17,31.17,31.01,31.02,220800.0,22.6505,22.6505,22.5342,22.5415,220800.0
2011-12-08 11:30:00,31.02,31.03,30.93,30.97,175400.0,22.5415,22.5487,22.4761,22.5051,175400.0
2011-12-08 12:00:00,30.96,30.99,30.86,30.86,203700.0,22.4979,22.5197,22.4252,22.4252,203700.0
2011-12-08 12:30:00,30.86,30.87,30.78,30.83,170000.0,22.4252,22.4325,22.3671,22.4034,170000.0
2011-12-08 13:00:00,30.83,30.84,30.65,30.67,369800.0,22.4034,22.4107,22.2726,22.2871,369800.0
2011-12-08 13:30:00,30.67,30.9,30.65,30.89,272700.0,22.2871,22.4543,22.2726,22.447,272700.0
2011-12-08 14:00:00,30.89,30.9,30.78,30.9,252100.0,22.447,22.4543,22.3671,22.4543,252100.0
2011-12-08 14:30:00,30.9,30.91,30.67,30.7,247700.0,22.4543,22.4615,22.2871,22.3089,247700.0
2011-12-08 15:00:00,30.7,30.82,30.69,30.79,300100.0,22.3089,22.3961,22.3017,22.3743,300100.0
2011-12-08 15:30:00,30.8,30.9,30.51,30.59,933500.0,22.3816,22.4543,22.1709,22.229,933500.0
2011-12-09 09:30:00,30.91,31.28,30.86,31.23,468500.0,22.4615,22.7304,22.4252,22.6941,468500.0
2011-12-09 10:00:00,31.23,31.38,31.22,31.35,334900.0,22.6941,22.8031,22.6868,22.7813,334900.0
2011-12-09 10:30:00,31.35,31.5,31.33,31.48,316000.0,22.7813,22.8903,22.7667,22.8757,316000.0
2011-12-09 11:00:00,31.48,31.64,31.48,31.64,246600.0,22.8757,22.992,22.8757,22.992,246600.0
2011-12-09 11:30:00,31.64,31.66,31.53,31.53,344900.0,22.992,23.0065,22.9121,22.9121,344900.0
2011-12-09 12:00:00,31.54,31.64,31.54,31.61,109000.0,22.9193,22.992,22.9193,22.9702,109000.0
2011-12-09 12:30:00,31.6,31.7,31.59,31.68,132200.0,22.9629,23.0356,22.9557,23.0211,132200.0
2011-12-09 13:00:00,31.69,31.74,31.64,31.74,151700.0,23.0283,23.0647,22.992,23.0647,151700.0
2011-12-09 13:30:00,31.73,31.73,31.69,31.7,94000.0,23.0574,23.0574,23.0283,23.0356,94000.0
2011-12-09 14:00:00,31.7,31.83,31.69,31.81,169100.0,23.0356,23.1301,23.0283,23.1155,169100.0
2011-12-09 14:30:00,31.81,31.85,31.76,31.76,300300.0,23.1155,23.1446,23.0792,23.0792,300300.0
2011-12-09 15:00:00,31.76,31.77,31.71,31.73,219100.0,23.0792,23.0865,23.0429,23.0574,219100.0
2011-12-09 15:30:00,31.73,31.77,31.65,31.67,698600.0,23.0574,23.0865,22.9993,23.0138,698600.0
2011-12-12 09:30:00,31.45,31.82,31.27,31.69,357800.0,22.8539,23.1228,22.7231,23.0283,357800.0
2011-12-12 10:00:00,31.69,31.73,31.57,31.61,237600.0,23.0283,23.0574,22.9411,22.9702,237600.0
2011-12-12 10:30:00,31.6,31.67,31.48,31.65,174300.0,22.9629,23.0138,22.8757,22.9993,174300.0
2011-12-12 11:00:00,31.65,31.76,31.61,31.73,281000.0,22.9993,23.0792,22.9702,23.0574,281000.0
2011-12-12 11:30:00,31.73,31.76,31.58,31.69,300600.0,23.0574,23.0792,22.9484,23.0283,300600.0
2011-12-12 12:00:00,31.67,31.7,31.6,31.66,201400.0,23.0138,23.0356,22.9629,23.0065,201400.0
2011-12-12 12:30:00,31.65,31.67,31.58,31.66,123500.0,22.9993,23.0138,22.9484,23.0065,123500.0
2011-12-12 13:00:00,31.65,31.74,31.65,31.74,219500.0,22.9993,23.0647,22.9993,23.0647,219500.0
2011-12-12 13:30:00,31.74,31.8,31.69,31.7,207600.0,23.0647,23.1083,23.0283,23.0356,207600.0
2011-12-12 14:00:00,31.7,31.85,31.69,31.81,251400.0,23.0356,23.1446,23.0283,23.1155,251400.0
2011-12-12 14:30:00,31.81,31.82,31.66,31.74,199400.0,23.1155,23.1228,23.0065,23.0647,199400.0
2011-12-12 15:00:00,31.74,31.75,31.6,31.68,256800.0,23.0647,23.0719,22.9629,23.0211,256800.0
2011-12-12 15:30:00,31.67,31.74,31.64,31.72,544500.0,23.0138,23.0647,22.992,23.0501,544500.0
2011-12-13 09:30:00,31.89,32.15,31.81,32.09,286600.0,23.1737,23.3626,23.1155,23.319,286600.0
2011-12-13 10:00:00,32.09,32.27,32.07,32.07,417600.0,23.319,23.4498,23.3045,23.3045,417600.0
2011-12-13 10:30:00,32.07,32.1,31.95,32.02,189300.0,23.3045,23.3263,23.2173,23.2681,189300.0
2011-12-13 11:00:00,32.02,32.02,31.89,31.95,179400.0,23.2681,23.2681,23.1737,23.2173,179400.0
2011-12-13 11:30:00,31.94,32.0,31.85,31.92,139700.0,23.21,23.2536,23.1446,23.1955,139700.0
2011-12-13 12:00:00,31.93,31.94,31.79,31.81,232300.0,23.2027,23.21,23.101,23.1155,232300.0
2011-12-13 12:30:00,31.81,31.82,31.73,31.73,108200.0,23.1155,23.1228,23.0574,23.0574,108200.0
2011-12-13 13:00:00,31.73,31.8,31.68,31.7,158500.0,23.0574,23.1083,23.0211,23.0356,158500.0
2011-12-13 13:30:00,31.69,31.69,31.6,31.64,176000.0,23.0283,23.0283,22.9629,22.992,176000.0
2011-12-13 14:00:00,31.64,31.69,31.54,31.62,311600.0,22.992,23.0283,22.9193,22.9775,311600.0
2011-12-13 14:30:00,31.61,31.61,31.46,31.49,316400.0,22.9702,22.9702,22.8612,22.883,316400.0
2011-12-13 15:00:00,31.48,31.54,31.25,31.28,322800.0,22.8757,22.9193,22.7086,22.7304,322800.0
2011-12-13 15:30:00,31.28,31.3,31.11,31.24,696000.0,22.7304,22.7449,22.6069,22.7013,696000.0
2011-12-14 09:30:00,31.26,31.65,31.2,31.51,429900.0,22.7159,22.9993,22.6723,22.8975,429900.0
2011-12-14 10:00:00,31.5,31.5,31.32,31.49,267100.0,22.8903,22.8903,22.7595,22.883,267100.0
2011-12-14 10:30:00,31.48,31.53,31.4,31.45,189500.0,22.8757,22.9121,22.8176,22.8539,189500.0
2011-12-14 11:00:00,31.45,31.53,31.43,31.51,208000.0,22.8539,22.9121,22.8394,22.8975,208000.0
2011-12-14 11:30:00,31.51,31.67,31.48,31.66,373900.0,22.8975,23.0138,22.8757,23.0065,373900.0
2011-12-14 12:00:00,31.66,31.76,31.62,31.76,234600.0,23.0065,23.0792,22.9775,23.0792,234600.0
2011-12-14 12:30:00,31.75,31.83,31.73,31.78,230900.0,23.0719,23.1301,23.0574,23.0937,230900.0
2011-12-14 13:00:00,31.78,31.83,31.73,31.79,185600.0,23.0937,23.1301,23.0574,23.101,185600.0
2011-12-14 13:30:00,31.79,31.85,31.72,31.76,237900.0,23.101,23.1446,23.0501,23.0792,237900.0
2011-12-14 14:00:00,31.76,31.79,31.69,31.74,229500.0,23.0792,23.101,23.0283,23.0647,229500.0
2011-12-14 14:30:00,31.75,31.76,31.63,31.69,295500.0,23.0719,23.0792,22.9847,23.0283,295500.0
2011-12-14 15:00:00,31.7,31.77,31.63,31.7,335600.0,23.0356,23.0865,22.9847,23.0356,335600.0
2011-12-14 15:30:00,31.7,31.73,31.58,31.64,650000.0,23.0356,23.0574,22.9484,22.992,650000.0
2011-12-15 09:30:00,32.02,32.02,31.85,31.96,256400.0,23.2681,23.2681,23.1446,23.2245,256400.0
2011-12-15 10:00:00,31.94,32.03,31.56,31.61,282400.0,23.21,23.2754,22.9339,22.9702,282400.0
2011-12-15 10:30:00,31.6,31.71,31.43,31.46,250000.0,22.9629,23.0429,22.8394,22.8612,250000.0
2011-12-15 11:00:00,31.46,31.49,31.35,31.4,201300.0,22.8612,22.883,22.7813,22.8176,201300.0
2011-12-15 11:30:00,31.4,31.4,31.24,31.27,247200.0,22.8176,22.8176,22.7013,22.7231,247200.0
2011-12-15 12:00:00,31.27,31.38,31.26,31.35,153400.0,22.7231,22.8031,22.7159,22.7813,153400.0
2011-12-15 12:30:00,31.34,31.38,31.26,31.28,144500.0,22.774,22.8031,22.7159,22.7304,144500.0
2011-12-15 13:00:00,31.28,31.31,31.13,31.14,239500.0,22.7304,22.7522,22.6214,22.6287,239500.0
2011-12-15 13:30:00,31.14,31.18,31.03,31.07,513600.0,22.6287,22.6577,22.5487,22.5778,513600.0
2011-12-15 14:00:00,31.08,31.17,31.06,31.08,289700.0,22.5851,22.6505,22.5705,22.5851,289700.0
2011-12-15 14:30:00,31.08,31.08,30.96,30.98,475400.0,22.5851,22.5851,22.4979,22.5124,475400.0
2011-12-15 15:00:00,30.98,31.01,30.94,30.98,419300.0,22.5124,22.5342,22.4833,22.5124,419300.0
2011-12-15 15:30:00,30.98,31.01,30.89,30.9,1314100.0,22.5124,22.5342,22.447,22.4543,1314100.0
2011-12-16 09:30:00,30.98,31.21,30.98,31.09,918000.0,22.5124,22.6795,22.5124,22.5923,918000.0
2011-12-16 10:00:00,31.08,31.21,31.06,31.08,414400.0,22.5851,22.6795,22.5705,22.5851,414400.0
2011-12-16 10:30:00,31.09,31.13,31.05,31.07,209300.0,22.5923,22.6214,22.5633,22.5778,209300.0
2011-12-16 11:00:00,31.08,31.17,30.98,31.1,195500.0,22.5851,22.6505,22.5124,22.5996,195500.0
2011-12-16 11:30:00,31.1,31.11,30.94,30.95,223400.0,22.5996,22.6069,22.4833,22.4906,223400.0
2011-12-16 12:00:00,30.95,30.98,30.88,30.89,189700.0,22.4906,22.5124,22.4397,22.447,189700.0
2011-12-16 12:30:00,30.89,30.99,30.81,30.96,258000.0,22.447,22.5197,22.3889,22.4979,258000.0
2011-12-16 13:00:00,30.96,31.03,30.92,30.96,152800.0,22.4979,22.5487,22.4688,22.4979,152800.0
2011-12-16 13:30:00,30.96,31.0,30.86,30.89,243500.0,22.4979,22.5269,22.4252,22.447,243500.0
2011-12-16 14:00:00,30.9,30.93,30.86,30.88,178000.0,22.4543,22.4761,22.4252,22.4397,178000.0
2011-12-16 14:30:00,30.88,31.0,30.86,30.96,195600.0,22.4397,22.5269,22.4252,22.4979,195600.0
2011-12-16 15:00:00,30.96,31.03,30.91,30.91,221200.0,22.4979,22.5487,22.4615,22.4615,221200.0
2011-12-16 15:30:00,30.91,31.05,30.89,31.0,927500.0,22.4615,22.5633,22.447,22.5269,927500.0
2011-12-19 09:30:00,31.26,31.5,31.25,31.39,269400.0,22.7159,22.8903,22.7086,22.8103,269400.0
2011-12-19 10:00:00,31.4,31.44,31.32,31.4,182500.0,22.8176,22.8467,22.7595,22.8176,182500.0
2011-12-19 10:30:00,31.4,31.47,31.28,31.31,161900.0,22.8176,22.8685,22.7304,22.7522,161900.0
2011-12-19 11:00:00,31.31,31.31,31.13,31.19,182500.0,22.7522,22.7522,22.6214,22.665,182500.0
2011-12-19 11:30:00,31.2,31.2,31.04,31.16,159200.0,22.6723,22.6723,22.556,22.6432,159200.0
2011-12-19 12:00:00,31.16,31.25,31.15,31.19,115900.0,22.6432,22.7086,22.6359,22.665,115900.0
2011-12-19 12:30:00,31.18,31.19,31.11,31.19,108100.0,22.6577,22.665,22.6069,22.665,108100.0
2011-12-19 13:00:00,31.2,31.21,31.1,31.14,119100.0,22.6723,22.6795,22.5996,22.6287,119100.0
2011-12-19 13:30:00,31.14,31.26,31.12,31.25,117500.0,22.6287,22.7159,22.6141,22.7086,117500.0
2011-12-19 14:00:00,31.24,31.26,31.13,31.21,115600.0,22.7013,22.7159,22.6214,22.6795,115600.0
2011-12-19 14:30:00,31.2,31.34,31.19,31.33,191300.0,22.6723,22.774,22.665,22.7667,191300.0
2011-12-19 15:00:00,31.33,31.34,31.11,31.11,277500.0,22.7667,22.774,22.6069,22.6069,277500.0
2011-12-19 15:30:00,31.11,31.13,31.01,31.05,516600.0,22.6069,22.6214,22.5342,22.5633,516600.0
2011-12-20 09:30:00,31.51,31.9,31.45,31.74,375800.0,22.8975,23.1809,22.8539,23.0647,375800.0
2011-12-20 10:00:00,31.74,31.76,31.53,31.62,203100.0,23.0647,23.0792,22.9121,22.9775,203100.0
2011-12-20 10:30:00,31.63,31.67,31.57,31.64,155800.0,22.9847,23.0138,22.9411,22.992,155800.0
2011-12-20 11:00:00,31.64,31.74,31.64,31.69,186600.0,22.992,23.0647,22.992,23.0283,186600.0
2011-12-20 11:30:00,31.68,31.7,31.61,31.64,101900.0,23.0211,23.0356,22.9702,22.992,101900.0
2011-12-20 12:00:00,31.63,31.63,31.56,31.6,101800.0,22.9847,22.9847,22.9339,22.9629,101800.0
2011-12-20 12:30:00,31.6,31.7,31.57,31.69,158400.0,22.9629,23.0356,22.9411,23.0283,158400.0
2011-12-20 13:00:00,31.68,31.78,31.68,31.73,127600.0,23.0211,23.0937,23.0211,23.0574,127600.0
2011-12-20 13:30:00,31.73,31.77,31.7,31.76,91100.0,23.0574,23.0865,23.0356,23.0792,91100.0
2011-12-20 14:00:00,31.76,31.8,31.73,31.8,131600.0,23.0792,23.1083,23.0574,23.1083,131600.0
2011-12-20 14:30:00,31.79,31.85,31.78,31.83,192100.0,23.101,23.1446,23.0937,23.1301,192100.0
2011-12-20 15:00:00,31.82,31.9,31.8,31.84,217500.0,23.1228,23.1809,23.1083,23.1373,217500.0
2011-12-20 15:30:00,31.84,31.9,31.78,31.84,509100.0,23.1373,23.1809,23.0937,23.1373,509100.0
2011-12-21 09:30:00,31.91,31.97,31.69,31.78,234300.0,23.1882,23.2318,23.0283,23.0937,234300.0
2011-12-21 10:00:00,31.77,31.91,31.67,31.86,208300.0,23.0865,23.1882,23.0138,23.1519,208300.0
2011-12-21 10:30:00,31.87,31.92,31.81,31.82,117100.0,23.1591,23.1955,23.1155,23.1228,117100.0
2011-12-21 11:00:00,31.82,31.87,31.73,31.77,143200.0,23.1228,23.1591,23.0574,23.0865,143200.0
2011-12-21 11:30:00,31.78,31.83,31.75,31.81,100700.0,23.0937,23.1301,23.0719,23.1155,100700.0
2011-12-21 12:00:00,31.82,31.84,31.7,31.73,129800.0,23.1228,23.1373,23.0356,23.0574,129800.0
2011-12-21 12:30:00,31.73,31.84,31.73,31.82,114000.0,23.0574,23.1373,23.0574,23.1228,114000.0
2011-12-21 13:00:00,31.82,31.94,31.8,31.91,126600.0,23.1228,23.21,23.1083,23.1882,126600.0
2011-12-21 13:30:00,31.92,32.0,31.9,31.98,123000.0,23.1955,23.2536,23.1809,23.2391,123000.0
2011-12-21 14:00:00,31.98,32.0,31.94,31.99,120000.0,23.2391,23.2536,23.21,23.2463,120000.0
2011-12-21 14:30:00,31.98,32.04,31.96,32.0,161800.0,23.2391,23.2827,23.2245,23.2536,161800.0
2011-12-21 15:00:00,31.99,32.08,31.97,32.05,250400.0,23.2463,23.3117,23.2318,23.2899,250400.0
2011-12-21 15:30:00,32.05,32.1,32.0,32.07,368100.0,23.2899,23.3263,23.2536,23.3045,368100.0
2011-12-22 09:30:00,32.19,32.48,32.17,32.48,180400.0,23.3917,23.6024,23.3771,23.6024,180400.0
2011-12-22 10:00:00,32.48,32.5,32.36,32.44,202400.0,23.6024,23.6169,23.5152,23.5733,202400.0
2011-12-22 10:30:00,32.44,32.52,32.44,32.51,224000.0,23.5733,23.6315,23.5733,23.6242,224000.0
2011-12-22 11:00:00,32.51,32.58,32.5,32.52,167400.0,23.6242,23.6751,23.6169,23.6315,167400.0
2011-12-22 11:30:00,32.52,32.6,32.49,32.56,120100.0,23.6315,23.6896,23.6097,23.6605,120100.0
2011-12-22 12:00:00,32.56,32.64,32.53,32.64,133700.0,23.6605,23.7187,23.6387,23.7187,133700.0
2011-12-22 12:30:00,32.64,32.64,32.57,32.59,109800.0,23.7187,23.7187,23.6678,23.6823,109800.0
2011-12-22 13:00:00,32.58,32.75,32.58,32.73,132800.0,23.6751,23.7986,23.6751,23.7841,132800.0
2011-12-22 13:30:00,32.74,32.8,32.66,32.66,167000.0,23.7913,23.8349,23.7332,23.7332,167000.0
2011-12-22 14:00:00,32.66,32.67,32.51,32.55,189300.0,23.7332,23.7405,23.6242,23.6533,189300.0
2011-12-22 14:30:00,32.55,32.59,32.47,32.48,179200.0,23.6533,23.6823,23.5951,23.6024,179200.0
2011-12-22 15:00:00,32.49,32.51,32.45,32.45,208900.0,23.6097,23.6242,23.5806,23.5806,208900.0
2011-12-22 15:30:00,32.45,32.49,32.35,32.4,483400.0,23.5806,23.6097,23.5079,23.5443,483400.0
2011-12-23 09:30:00,32.5,32.65,32.34,32.56,171300.0,23.6169,23.7259,23.5007,23.6605,171300.0
2011-12-23 10:00:00,32.57,32.76,32.51,32.74,186000.0,23.6678,23.8059,23.6242,23.7913,186000.0
2011-12-23 10:30:00,32.75,32.8,32.75,32.79,147700.0,23.7986,23.8349,23.7986,23.8277,147700.0
2011-12-23 11:00:00,32.79,32.9,32.79,32.8,172300.0,23.8277,23.9076,23.8277,23.8349,172300.0
2011-12-23 11:30:00,32.81,32.82,32.78,32.81,163400.0,23.8422,23.8495,23.8204,23.8422,163400.0
2011-12-23 12:00:00,32.8,32.82,32.76,32.77,155000.0,23.8349,23.8495,23.8059,23.8131,155000.0
2011-12-23 12:30:00,32.77,32.81,32.75,32.8,139900.0,23.8131,23.8422,23.7986,23.8349,139900.0
2011-12-23 13:00:00,32.81,32.84,32.78,32.81,142900.0,23.8422,23.864,23.8204,23.8422,142900.0
2011-12-23 13:30:00,32.81,32.81,32.76,32.77,166300.0,23.8422,23.8422,23.8059,23.8131,166300.0
2011-12-23 14:00:00,32.77,32.77,32.65,32.67,144800.0,23.8131,23.8131,23.7259,23.7405,144800.0
2011-12-23 14:30:00,32.67,32.72,32.65,32.67,120600.0,23.7405,23.7768,23.7259,23.7405,120600.0
2011-12-23 15:00:00,32.67,32.7,32.61,32.62,163600.0,23.7405,23.7623,23.6969,23.7041,163600.0
2011-12-23 15:30:00,32.61,32.73,32.59,32.73,375000.0,23.6969,23.7841,23.6823,23.7841,375000.0
2011-12-27 09:30:00,32.74,32.94,32.63,32.94,148600.0,23.7913,23.9367,23.7114,23.9367,148600.0
2011-12-27 10:00:00,32.95,33.0,32.86,32.96,137200.0,23.9439,23.9803,23.8785,23.9512,137200.0
2011-12-27 10:30:00,32.95,32.96,32.84,32.88,103500.0,23.9439,23.9512,23.864,23.8931,103500.0
2011-12-27 11:00:00,32.88,32.9,32.81,32.82,81100.0,23.8931,23.9076,23.8422,23.8495,81100.0
2011-12-27 11:30:00,32.82,32.83,32.75,32.82,114800.0,23.8495,23.8567,23.7986,23.8495,114800.0
2011-12-27 12:00:00,32.81,32.87,32.8,32.85,58600.0,23.8422,23.8858,23.8349,23.8713,58600.0
2011-12-27 12:30:00,32.85,32.9,32.84,32.88,87700.0,23.8713,23.9076,23.864,23.8931,87700.0
2011-12-27 13:00:00,32.88,32.9,32.86,32.87,78400.0,23.8931,23.9076,23.8785,23.8858,78400.0
2011-12-27 13:30:00,32.88,32.9,32.87,32.89,62200.0,23.8931,23.9076,23.8858,23.9003,62200.0
2011-12-27 14:00:00,32.89,32.9,32.86,32.88,85500.0,23.9003,23.9076,23.8785,23.8931,85500.0
2011-12-27 14:30:00,32.88,32.93,32.85,32.93,124700.0,23.8931,23.9294,23.8713,23.9294,124700.0
2011-12-27 15:00:00,32.93,32.94,32.85,32.93,103400.0,23.9294,23.9367,23.8713,23.9294,103400.0
2011-12-27 15:30:00,32.93,32.93,32.83,32.84,414300.0,23.9294,23.9294,23.8567,23.864,414300.0
2011-12-28 09:30:00,32.92,32.98,32.76,32.81,131400.0,23.9221,23.9657,23.8059,23.8422,131400.0
2011-12-28 10:00:00,32.81,32.84,32.62,32.63,104100.0,23.8422,23.864,23.7041,23.7114,104100.0
2011-12-28 10:30:00,32.63,32.7,32.55,32.69,118300.0,23.7114,23.7623,23.6533,23.755,118300.0
2011-12-28 11:00:00,32.69,32.69,32.61,32.61,123300.0,23.755,23.755,23.6969,23.6969,123300.0
2011-12-28 11:30:00,32.61,32.63,32.4,32.44,160400.0,23.6969,23.7114,23.5443,23.5733,160400.0
2011-12-28 12:00:00,32.44,32.45,32.35,32.36,133800.0,23.5733,23.5806,23.5079,23.5152,133800.0
2011-12-28 12:30:00,32.35,32.44,32.27,32.3,176000.0,23.5079,23.5733,23.4498,23.4716,176000.0
2011-12-28 13:00:00,32.31,32.45,32.3,32.43,107400.0,23.4789,23.5806,23.4716,23.5661,107400.0
2011-12-28 13:30:00,32.43,32.51,32.41,32.5,99800.0,23.5661,23.6242,23.5515,23.6169,99800.0
2011-12-28 14:00:00,32.5,32.52,32.43,32.5,120200.0,23.6169,23.6315,23.5661,23.6169,120200.0
2011-12-28 14:30:00,32.5,32.53,32.43,32.48,107600.0,23.6169,23.6387,23.5661,23.6024,107600.0
2011-12-28 15:00:00,32.48,32.53,32.41,32.43,166100.0,23.6024,23.6387,23.5515,23.5661,166100.0
2011-12-28 15:30:00,32.43,32.45,32.37,32.4,365100.0,23.5661,23.5806,23.5225,23.5443,365100.0
2011-12-29 09:30:00,32.5,32.74,32.46,32.72,124300.0,23.6169,23.7913,23.5879,23.7768,124300.0
2011-12-29 10:00:00,32.73,32.74,32.59,32.62,98100.0,23.7841,23.7913,23.6823,23.7041,98100.0
2011-12-29 10:30:00,32.62,32.65,32.55,32.56,87600.0,23.7041,23.7259,23.6533,23.6605,87600.0
2011-12-29 11:00:00,32.56,32.61,32.46,32.46,114900.0,23.6605,23.6969,23.5879,23.5879,114900.0
2011-12-29 11:30:00,32.46,32.52,32.45,32.52,84200.0,23.5879,23.6315,23.5806,23.6315,84200.0
2011-12-29 12:00:00,32.52,32.54,32.49,32.5,67500.0,23.6315,23.646,23.6097,23.6169,67500.0
2011-12-29 12:30:00,32.5,32.57,32.48,32.57,71200.0,23.6169,23.6678,23.6024,23.6678,71200.0
2011-12-29 13:00:00,32.56,32.71,32.56,32.71,182600.0,23.6605,23.7695,23.6605,23.7695,182600.0
2011-12-29 13:30:00,32.71,32.85,32.7,32.82,121300.0,23.7695,23.8713,23.7623,23.8495,121300.0
2011-12-29 14:00:00,32.82,32.83,32.73,32.74,99900.0,23.8495,23.8567,23.7841,23.7913,99900.0
2011-12-29 14:30:00,32.74,32.77,32.7,32.75,145200.0,23.7913,23.8131,23.7623,23.7986,145200.0
2011-12-29 15:00:00,32.76,32.77,32.71,32.73,132300.0,23.8059,23.8131,23.7695,23.7841,132300.0
2011-12-29 15:30:00,32.74,32.85,32.73,32.77,316000.0,23.7913,23.8713,23.7841,23.8131,316000.0
2011-12-30 09:30:00,32.83,32.87,32.65,32.68,126000.0,23.8567,23.8858,23.7259,23.7477,126000.0
2011-12-30 10:00:00,32.68,32.74,32.65,32.71,92000.0,23.7477,23.7913,23.7259,23.7695,92000.0
2011-12-30 10:30:00,32.7,32.75,32.65,32.73,106100.0,23.7623,23.7986,23.7259,23.7841,106100.0
2011-12-30 11:00:00,32.73,32.77,32.72,32.75,94500.0,23.7841,23.8131,23.7768,23.7986,94500.0
2011-12-30 11:30:00,32.75,32.76,32.56,32.56,98700.0,23.7986,23.8059,23.6605,23.6605,98700.0
2011-12-30 12:00:00,32.57,32.71,32.55,32.66,71500.0,23.6678,23.7695,23.6533,23.7332,71500.0
2011-12-30 12:30:00,32.66,32.72,32.65,32.69,81600.0,23.7332,23.7768,23.7259,23.755,81600.0
2011-12-30 13:00:00,32.7,32.71,32.64,32.64,48900.0,23.7623,23.7695,23.7187,23.7187,48900.0
2011-12-30 13:30:00,32.65,32.69,32.62,32.68,86400.0,23.7259,23.755,23.7041,23.7477,86400.0
2011-12-30 14:00:00,32.68,32.68,32.59,32.64,88100.0,23.7477,23.7477,23.6823,23.7187,88100.0
2011-12-30 14:30:00,32.63,32.7,32.62,32.69,159500.0,23.7114,23.7623,23.7041,23.755,159500.0
2011-12-30 15:00:00,32.69,32.71,32.65,32.69,154900.0,23.755,23.7695,23.7259,23.755,154900.0
2011-12-30 15:30:00,32.7,32.75,32.69,32.71,428600.0,23.7623,23.7986,23.755,23.7695,428600.0
2012-01-03 09:30:00,33.11,33.45,33.02,33.04,222700.0,24.0602,24.3073,23.9948,24.0093,222700.0
2012-01-03 10:00:00,33.03,33.2,33.02,33.07,205400.0,24.0021,24.1256,23.9948,24.0311,205400.0
2012-01-03 10:30:00,33.07,33.21,33.07,33.21,254600.0,24.0311,24.1329,24.0311,24.1329,254600.0
2012-01-03 11:00:00,33.21,33.21,33.01,33.02,148700.0,24.1329,24.1329,23.9875,23.9948,148700.0
2012-01-03 11:30:00,33.02,33.03,32.85,32.86,260300.0,23.9948,24.0021,23.8713,23.8785,260300.0
2012-01-03 12:00:00,32.86,32.87,32.8,32.81,137100.0,23.8785,23.8858,23.8349,23.8422,137100.0
2012-01-03 12:30:00,32.81,32.81,32.68,32.77,211900.0,23.8422,23.8422,23.7477,23.8131,211900.0
2012-01-03 13:00:00,32.77,32.85,32.76,32.82,125700.0,23.8131,23.8713,23.8059,23.8495,125700.0
2012-01-03 13:30:00,32.82,32.89,32.8,32.81,121800.0,23.8495,23.9003,23.8349,23.8422,121800.0
2012-01-03 14:00:00,32.81,32.85,32.78,32.78,108000.0,23.8422,23.8713,23.8204,23.8204,108000.0
2012-01-03 14:30:00,32.79,32.93,32.76,32.92,258000.0,23.8277,23.9294,23.8059,23.9221,258000.0
2012-01-03 15:00:00,32.92,32.95,32.86,32.88,244100.0,23.9221,23.9439,23.8785,23.8931,244100.0
2012-01-03 15:30:00,32.88,32.95,32.77,32.82,579100.0,23.8931,23.9439,23.8131,23.8495,579100.0
2012-01-04 09:30:00,32.85,32.88,32.63,32.69,156700.0,23.8713,23.8931,23.7114,23.755,156700.0
2012-01-04 10:00:00,32.68,32.68,32.51,32.59,203300.0,23.7477,23.7477,23.6242,23.6823,203300.0
2012-01-04 10:30:00,32.59,32.59,32.34,32.37,236900.0,23.6823,23.6823,23.5007,23.5225,236900.0
2012-01-04 11:00:00,32.37,32.46,32.36,32.4,150600.0,23.5225,23.5879,23.5152,23.5443,150600.0
2012-01-04 11:30:00,32.41,32.44,32.36,32.37,154800.0,23.5515,23.5733,23.5152,23.5225,154800.0
2012-01-04 12:00:00,32.37,32.46,32.33,32.44,203500.0,23.5225,23.5879,23.4934,23.5733,203500.0
2012-01-04 12:30:00,32.43,32.49,32.42,32.45,136700.0,23.5661,23.6097,23.5588,23.5806,136700.0
2012-01-04 13:00:00,32.45,32.45,32.35,32.39,160400.0,23.5806,23.5806,23.5079,23.537,160400.0
2012-01-04 13:30:00,32.39,32.45,32.37,32.38,114000.0,23.537,23.5806,23.5225,23.5297,114000.0
2012-01-04 14:00:00,32.38,32.42,32.36,32.36,153400.0,23.5297,23.5588,23.5152,23.5152,153400.0
2012-01-04 14:30:00,32.36,32.4,32.34,32.37,230600.0,23.5152,23.5443,23.5007,23.5225,230600.0
2012-01-04 15:00:00,32.38,32.43,32.35,32.43,194900.0,23.5297,23.5661,23.5079,23.5661,194900.0
2012-01-04 15:30:00,32.43,32.44,32.36,32.37,474000.0,23.5661,23.5733,23.5152,23.5225,474000.0
2012-01-05 09:30:00,32.3,32.34,32.21,32.31,414800.0,23.4716,23.5007,23.4062,23.4789,414800.0
2012-01-05 10:00:00,32.3,32.3,32.16,32.21,204900.0,23.4716,23.4716,23.3699,23.4062,204900.0
2012-01-05 10:30:00,32.21,32.22,32.11,32.21,142200.0,23.4062,23.4135,23.3335,23.4062,142200.0
2012-01-05 11:00:00,32.21,32.34,32.17,32.32,144100.0,23.4062,23.5007,23.3771,23.4861,144100.0
2012-01-05 11:30:00,32.31,32.38,32.26,32.35,110800.0,23.4789,23.5297,23.4425,23.5079,110800.0
2012-01-05 12:00:00,32.34,32.45,32.34,32.41,207600.0,23.5007,23.5806,23.5007,23.5515,207600.0
2012-01-05 12:30:00,32.42,32.55,32.4,32.55,617700.0,23.5588,23.6533,23.5443,23.6533,617700.0
2012-01-05 13:00:00,32.56,32.6,32.54,32.59,260100.0,23.6605,23.6896,23.646,23.6823,260100.0
2012-01-05 13:30:00,32.6,32.68,32.59,32.65,139600.0,23.6896,23.7477,23.6823,23.7259,139600.0
2012-01-05 14:00:00,32.64,32.7,32.61,32.62,200500.0,23.7187,23.7623,23.6969,23.7041,200500.0
2012-01-05 14:30:00,32.62,32.63,32.56,32.58,189300.0,23.7041,23.7114,23.6605,23.6751,189300.0
2012-01-05 15:00:00,32.58,32.62,32.54,32.6,207600.0,23.6751,23.7041,23.646,23.6896,207600.0
2012-01-05 15:30:00,32.6,32.63,32.57,32.59,671400.0,23.6896,23.7114,23.6678,23.6823,671400.0
2012-01-06 09:30:00,32.63,32.72,32.49,32.57,192400.0,23.7114,23.7768,23.6097,23.6678,192400.0
2012-01-06 10:00:00,32.57,32.73,32.51,32.72,160600.0,23.6678,23.7841,23.6242,23.7768,160600.0
2012-01-06 10:30:00,32.71,32.91,32.7,32.84,247800.0,23.7695,23.9149,23.7623,23.864,247800.0
2012-01-06 11:00:00,32.83,33.0,32.83,32.98,220100.0,23.8567,23.9803,23.8567,23.9657,220100.0
2012-01-06 11:30:00,32.97,33.09,32.95,33.05,332900.0,23.9585,24.0457,23.9439,24.0166,332900.0
2012-01-06 12:00:00,33.05,33.07,32.95,33.01,193000.0,24.0166,24.0311,23.9439,23.9875,193000.0
2012-01-06 12:30:00,33.02,33.06,32.97,33.03,379700.0,23.9948,24.0239,23.9585,24.0021,379700.0
2012-01-06 13:00:00,33.02,33.02,32.9,32.96,159300.0,23.9948,23.9948,23.9076,23.9512,159300.0
2012-01-06 13:30:00,32.96,33.1,32.92,33.04,129700.0,23.9512,24.0529,23.9221,24.0093,129700.0
2012-01-06 14:00:00,33.04,33.1,33.02,33.09,139700.0,24.0093,24.0529,23.9948,24.0457,139700.0
2012-01-06 14:30:00,33.09,33.12,33.08,33.09,113100.0,24.0457,24.0675,24.0384,24.0457,113100.0
2012-01-06 15:00:00,33.09,33.14,33.06,33.08,146100.0,24.0457,24.082,24.0239,24.0384,146100.0
2012-01-06 15:30:00,33.08,33.1,33.0,33.01,436700.0,24.0384,24.0529,23.9803,23.9875,436700.0
2012-01-09 09:30:00,33.11,33.13,32.98,33.05,179800.0,24.0602,24.0747,23.9657,24.0166,179800.0
2012-01-09 10:00:00,33.04,33.05,32.88,32.92,147900.0,24.0093,24.0166,23.8931,23.9221,147900.0
2012-01-09 10:30:00,32.91,32.92,32.82,32.88,147300.0,23.9149,23.9221,23.8495,23.8931,147300.0
2012-01-09 11:00:00,32.88,32.92,32.84,32.86,111100.0,23.8931,23.9221,23.864,23.8785,111100.0
2012-01-09 11:30:00,32.86,32.91,32.83,32.91,96200.0,23.8785,23.9149,23.8567,23.9149,96200.0
2012-01-09 12:00:00,32.9,32.93,32.87,32.9,120700.0,23.9076,23.9294,23.8858,23.9076,120700.0
2012-01-09 12:30:00,32.9,32.94,32.88,32.91,108500.0,23.9076,23.9367,23.8931,23.9149,108500.0
2012-01-09 13:00:00,32.91,32.98,32.9,32.98,89400.0,23.9149,23.9657,23.9076,23.9657,89400.0
2012-01-09 13:30:00,32.97,32.97,32.86,32.91,114300.0,23.9585,23.9585,23.8785,23.9149,114300.0
2012-01-09 14:00:00,32.91,33.01,32.91,32.98,141800.0,23.9149,23.9875,23.9149,23.9657,141800.0
2012-01-09 14:30:00,32.98,33.03,32.92,32.93,102300.0,23.9657,24.0021,23.9221,23.9294,102300.0
2012-01-09 15:00:00,32.93,32.98,32.92,32.94,137300.0,23.9294,23.9657,23.9221,23.9367,137300.0
2012-01-09 15:30:00,32.93,32.98,32.9,32.93,355700.0,23.9294,23.9657,23.9076,23.9294,355700.0
2012-01-10 09:30:00,33.19,33.4,33.09,33.36,268400.0,24.1183,24.271,24.0457,24.2419,268400.0
2012-01-10 10:00:00,33.36,33.5,33.28,33.48,263800.0,24.2419,24.3436,24.1837,24.3291,263800.0
2012-01-10 10:30:00,33.49,33.66,33.48,33.65,177400.0,24.3364,24.4599,24.3291,24.4526,177400.0
2012-01-10 11:00:00,33.64,33.65,33.58,33.63,132600.0,24.4454,24.4526,24.4018,24.4381,132600.0
2012-01-10 11:30:00,33.63,33.63,33.51,33.51,167400.0,24.4381,24.4381,24.3509,24.3509,167400.0
2012-01-10 12:00:00,33.51,33.54,33.33,33.33,158300.0,24.3509,24.3727,24.2201,24.2201,158300.0
2012-01-10 12:30:00,33.33,33.42,33.32,33.41,128400.0,24.2201,24.2855,24.2128,24.2782,128400.0
2012-01-10 13:00:00,33.42,33.42,33.36,33.39,94400.0,24.2855,24.2855,24.2419,24.2637,94400.0
2012-01-10 13:30:00,33.38,33.46,33.37,33.44,127600.0,24.2564,24.3146,24.2492,24.3,127600.0
2012-01-10 14:00:00,33.44,33.47,33.43,33.44,97800.0,24.3,24.3218,24.2928,24.3,97800.0
2012-01-10 14:30:00,33.44,33.49,33.44,33.45,102300.0,24.3,24.3364,24.3,24.3073,102300.0
2012-01-10 15:00:00,33.45,33.49,33.44,33.45,198200.0,24.3073,24.3364,24.3,24.3073,198200.0
2012-01-10 15:30:00,33.45,33.46,33.41,33.41,431200.0,24.3073,24.3146,24.2782,24.2782,431200.0
2012-01-11 09:30:00,32.66,32.98,32.63,32.93,396600.0,23.7332,23.9657,23.7114,23.9294,396600.0
2012-01-11 10:00:00,32.93,32.96,32.83,32.91,204000.0,23.9294,23.9512,23.8567,23.9149,204000.0
2012-01-11 10:30:00,32.91,33.1,32.9,33.05,271700.0,23.9149,24.0529,23.9076,24.0166,271700.0
2012-01-11 11:00:00,33.05,33.07,33.03,33.05,135000.0,24.0166,24.0311,24.0021,24.0166,135000.0
2012-01-11 11:30:00,33.05,33.17,33.04,33.13,131200.0,24.0166,24.1038,24.0093,24.0747,131200.0
2012-01-11 12:00:00,33.13,33.18,33.13,33.15,135800.0,24.0747,24.1111,24.0747,24.0893,135800.0
2012-01-11 12:30:00,33.14,33.17,33.14,33.15,84100.0,24.082,24.1038,24.082,24.0893,84100.0
2012-01-11 13:00:00,33.15,33.17,33.09,33.11,121800.0,24.0893,24.1038,24.0457,24.0602,121800.0
2012-01-11 13:30:00,33.11,33.13,33.06,33.06,183100.0,24.0602,24.0747,24.0239,24.0239,183100.0
2012-01-11 14:00:00,33.06,33.08,33.01,33.06,232800.0,24.0239,24.0384,23.9875,24.0239,232800.0
2012-01-11 14:30:00,33.07,33.17,33.06,33.14,178700.0,24.0311,24.1038,24.0239,24.082,178700.0
2012-01-11 15:00:00,33.15,33.27,33.14,33.26,216300.0,24.0893,24.1765,24.082,24.1692,216300.0
2012-01-11 15:30:00,33.26,33.32,33.24,33.31,409500.0,24.1692,24.2128,24.1547,24.2055,409500.0
2012-01-12 09:30:00,33.35,33.58,33.3,33.52,209100.0,24.2346,24.4018,24.1983,24.3582,209100.0
2012-01-12 10:00:00,33.53,33.55,33.46,33.52,292800.0,24.3654,24.38,24.3146,24.3582,292800.0
2012-01-12 10:30:00,33.51,33.58,33.5,33.58,293300.0,24.3509,24.4018,24.3436,24.4018,293300.0
2012-01-12 11:00:00,33.57,33.65,33.55,33.6,198000.0,24.3945,24.4526,24.38,24.4163,198000.0
2012-01-12 11:30:00,33.59,33.65,33.54,33.63,127900.0,24.409,24.4526,24.3727,24.4381,127900.0
2012-01-12 12:00:00,33.63,33.71,33.62,33.7,145300.0,24.4381,24.4962,24.4308,24.489,145300.0
2012-01-12 12:30:00,33.69,33.72,33.64,33.66,125700.0,24.4817,24.5035,24.4454,24.4599,125700.0
2012-01-12 13:00:00,33.66,33.77,33.65,33.77,132400.0,24.4599,24.5398,24.4526,24.5398,132400.0
2012-01-12 13:30:00,33.77,33.8,33.71,33.77,142100.0,24.5398,24.5616,24.4962,24.5398,142100.0
2012-01-12 14:00:00,33.77,33.79,33.69,33.73,144000.0,24.5398,24.5544,24.4817,24.5108,144000.0
2012-01-12 14:30:00,33.72,33.8,33.71,33.76,103700.0,24.5035,24.5616,24.4962,24.5326,103700.0
2012-01-12 15:00:00,33.77,33.8,33.73,33.79,147700.0,24.5398,24.5616,24.5108,24.5544,147700.0
2012-01-12 15:30:00,33.78,33.84,33.73,33.82,611800.0,24.5471,24.5907,24.5108,24.5762,611800.0
2012-01-13 09:30:00,33.62,33.78,33.54,33.61,213900.0,24.4308,24.5471,24.3727,24.4236,213900.0
2012-01-13 10:00:00,33.6,33.7,33.5,33.57,203300.0,24.4163,24.489,24.3436,24.3945,203300.0
2012-01-13 10:30:00,33.57,33.6,33.45,33.48,172700.0,24.3945,24.4163,24.3073,24.3291,172700.0
2012-01-13 11:00:00,33.47,33.51,33.34,33.38,129500.0,24.3218,24.3509,24.2273,24.2564,129500.0
2012-01-13 11:30:00,33.39,33.43,33.32,33.32,195600.0,24.2637,24.2928,24.2128,24.2128,195600.0
2012-01-13 12:00:00,33.33,33.35,33.28,33.28,75200.0,24.2201,24.2346,24.1837,24.1837,75200.0
2012-01-13 12:30:00,33.28,33.31,33.25,33.29,75100.0,24.1837,24.2055,24.1619,24.191,75100.0
2012-01-13 13:00:00,33.29,33.3,33.24,33.28,83600.0,24.191,24.1983,24.1547,24.1837,83600.0
2012-01-13 13:30:00,33.28,33.39,33.25,33.34,64800.0,24.1837,24.2637,24.1619,24.2273,64800.0
2012-01-13 14:00:00,33.35,33.4,33.31,33.37,68200.0,24.2346,24.271,24.2055,24.2492,68200.0
2012-01-13 14:30:00,33.38,33.43,33.38,33.4,78100.0,24.2564,24.2928,24.2564,24.271,78100.0
2012-01-13 15:00:00,33.4,33.41,33.35,33.39,126000.0,24.271,24.2782,24.2346,24.2637,126000.0
2012-01-13 15:30:00,33.39,33.43,33.37,33.39,275700.0,24.2637,24.2928,24.2492,24.2637,275700.0
2012-01-17 09:30:00,33.79,33.99,33.69,33.79,299000.0,24.5544,24.6997,24.4817,24.5544,299000.0
2012-01-17 10:00:00,33.8,33.8,33.67,33.75,254700.0,24.5616,24.5616,24.4672,24.5253,254700.0
2012-01-17 10:30:00,33.75,33.76,33.66,33.69,212200.0,24.5253,24.5326,24.4599,24.4817,212200.0
2012-01-17 11:00:00,33.69,33.72,33.63,33.69,176100.0,24.4817,24.5035,24.4381,24.4817,176100.0
2012-01-17 11:30:00,33.7,33.7,33.57,33.57,124500.0,24.489,24.489,24.3945,24.3945,124500.0
2012-01-17 12:00:00,33.58,33.7,33.55,33.68,129200.0,24.4018,24.489,24.38,24.4744,129200.0
2012-01-17 12:30:00,33.68,33.69,33.57,33.63,91000.0,24.4744,24.4817,24.3945,24.4381,91000.0
2012-01-17 13:00:00,33.63,33.63,33.51,33.53,115800.0,24.4381,24.4381,24.3509,24.3654,115800.0
2012-01-17 13:30:00,33.52,33.58,33.46,33.54,136700.0,24.3582,24.4018,24.3146,24.3727,136700.0
2012-01-17 14:00:00,33.54,33.67,33.53,33.6,135900.0,24.3727,24.4672,24.3654,24.4163,135900.0
2012-01-17 14:30:00,33.6,33.61,33.44,33.44,122700.0,24.4163,24.4236,24.3,24.3,122700.0
2012-01-17 15:00:00,33.45,33.51,33.41,33.45,166000.0,24.3073,24.3509,24.2782,24.3073,166000.0
2012-01-17 15:30:00,33.45,33.56,33.45,33.48,364400.0,24.3073,24.3872,24.3073,24.3291,364400.0
2012-01-18 09:30:00,33.45,33.56,33.4,33.49,162500.0,24.3073,24.3872,24.271,24.3364,162500.0
2012-01-18 10:00:00,33.49,33.72,33.49,33.66,165700.0,24.3364,24.5035,24.3364,24.4599,165700.0
2012-01-18 10:30:00,33.65,33.67,33.42,33.46,160500.0,24.4526,24.4672,24.2855,24.3146,160500.0
2012-01-18 11:00:00,33.46,33.52,33.42,33.48,158800.0,24.3146,24.3582,24.2855,24.3291,158800.0
2012-01-18 11:30:00,33.47,33.51,33.44,33.44,157800.0,24.3218,24.3509,24.3,24.3,157800.0
2012-01-18 12:00:00,33.45,33.49,33.43,33.45,81700.0,24.3073,24.3364,24.2928,24.3073,81700.0
2012-01-18 12:30:00,33.46,33.5,33.43,33.49,110100.0,24.3146,24.3436,24.2928,24.3364,110100.0
2012-01-18 13:00:00,33.49,33.53,33.48,33.5,70900.0,24.3364,24.3654,24.3291,24.3436,70900.0
2012-01-18 13:30:00,33.49,33.51,33.42,33.45,77500.0,24.3364,24.3509,24.2855,24.3073,77500.0
2012-01-18 14:00:00,33.45,33.57,33.45,33.56,106400.0,24.3073,24.3945,24.3073,24.3872,106400.0
2012-01-18 14:30:00,33.57,33.65,33.51,33.64,181000.0,24.3945,24.4526,24.3509,24.4454,181000.0
2012-01-18 15:00:00,33.64,33.75,33.63,33.73,236000.0,24.4454,24.5253,24.4381,24.5108,236000.0
2012-01-18 15:30:00,33.73,33.74,33.63,33.69,777300.0,24.5108,24.518,24.4381,24.4817,777300.0
2012-01-19 09:30:00,33.81,33.81,33.59,33.6,146200.0,24.5689,24.5689,24.409,24.4163,146200.0
2012-01-19 10:00:00,33.59,33.59,33.46,33.49,147100.0,24.409,24.409,24.3146,24.3364,147100.0
2012-01-19 10:30:00,33.48,33.63,33.48,33.57,174000.0,24.3291,24.4381,24.3291,24.3945,174000.0
2012-01-19 11:00:00,33.58,33.81,33.58,33.81,145900.0,24.4018,24.5689,24.4018,24.5689,145900.0
2012-01-19 11:30:00,33.8,33.84,33.68,33.74,114600.0,24.5616,24.5907,24.4744,24.518,114600.0
2012-01-19 12:00:00,33.74,33.77,33.67,33.67,81800.0,24.518,24.5398,24.4672,24.4672,81800.0
2012-01-19 12:30:00,33.67,33.75,33.66,33.73,80400.0,24.4672,24.5253,24.4599,24.5108,80400.0
2012-01-19 13:00:00,33.73,33.8,33.73,33.8,94800.0,24.5108,24.5616,24.5108,24.5616,94800.0
2012-01-19 13:30:00,33.79,33.83,33.74,33.74,116900.0,24.5544,24.5834,24.518,24.518,116900.0
2012-01-19 14:00:00,33.74,33.8,33.71,33.74,103700.0,24.518,24.5616,24.4962,24.518,103700.0
2012-01-19 14:30:00,33.74,33.81,33.71,33.78,91900.0,24.518,24.5689,24.4962,24.5471,91900.0
2012-01-19 15:00:00,33.79,33.86,33.77,33.83,135700.0,24.5544,24.6052,24.5398,24.5834,135700.0
2012-01-19 15:30:00,33.82,33.83,33.77,33.83,360900.0,24.5762,24.5834,24.5398,24.5834,360900.0
2012-01-20 09:30:00,33.89,34.0,33.81,33.85,456800.0,24.627,24.707,24.5689,24.598,456800.0
2012-01-20 10:00:00,33.84,33.93,33.82,33.86,115100.0,24.5907,24.6561,24.5762,24.6052,115100.0
2012-01-20 10:30:00,33.86,33.91,33.81,33.9,116100.0,24.6052,24.6416,24.5689,24.6343,116100.0
2012-01-20 11:00:00,33.9,33.91,33.81,33.9,134000.0,24.6343,24.6416,24.5689,24.6343,134000.0
2012-01-20 11:30:00,33.9,33.9,33.76,33.76,97700.0,24.6343,24.6343,24.5326,24.5326,97700.0
2012-01-20 12:00:00,33.76,33.78,33.73,33.74,148900.0,24.5326,24.5471,24.5108,24.518,148900.0
2012-01-20 12:30:00,33.74,33.84,33.74,33.76,164900.0,24.518,24.5907,24.518,24.5326,164900.0
2012-01-20 13:00:00,33.77,33.81,33.77,33.8,142700.0,24.5398,24.5689,24.5398,24.5616,142700.0
2012-01-20 13:30:00,33.81,33.87,33.8,33.87,145000.0,24.5689,24.6125,24.5616,24.6125,145000.0
2012-01-20 14:00:00,33.87,33.9,33.85,33.89,97600.0,24.6125,24.6343,24.598,24.627,97600.0
2012-01-20 14:30:00,33.89,33.89,33.85,33.85,114100.0,24.627,24.627,24.598,24.598,114100.0
2012-01-20 15:00:00,33.85,33.92,33.85,33.91,163800.0,24.598,24.6488,24.598,24.6416,163800.0
2012-01-20 15:30:00,33.91,33.94,33.84,33.94,382100.0,24.6416,24.6634,24.5907,24.6634,382100.0
2012-01-23 09:30:00,33.99,34.15,33.93,34.14,207500.0,24.6997,24.816,24.6561,24.8087,207500.0
2012-01-23 10:00:00,34.13,34.2,34.11,34.19,159600.0,24.8014,24.8523,24.7869,24.845,159600.0
2012-01-23 10:30:00,34.19,34.25,34.17,34.18,172400.0,24.845,24.8886,24.8305,24.8378,172400.0
2012-01-23 11:00:00,34.17,34.18,34.06,34.15,127900.0,24.8305,24.8378,24.7506,24.816,127900.0
2012-01-23 11:30:00,34.15,34.15,34.03,34.06,178900.0,24.816,24.816,24.7288,24.7506,178900.0
2012-01-23 12:00:00,34.05,34.05,34.0,34.0,153700.0,24.7433,24.7433,24.707,24.707,153700.0
2012-01-23 12:30:00,34.0,34.1,34.0,34.04,127800.0,24.707,24.7796,24.707,24.736,127800.0
2012-01-23 13:00:00,34.03,34.15,34.03,34.15,156700.0,24.7288,24.816,24.7288,24.816,156700.0
2012-01-23 13:30:00,34.15,34.23,34.13,34.23,143500.0,24.816,24.8741,24.8014,24.8741,143500.0
2012-01-23 14:00:00,34.22,34.25,34.1,34.16,217500.0,24.8668,24.8886,24.7796,24.8232,217500.0
2012-01-23 14:30:00,34.16,34.27,34.14,34.24,154500.0,24.8232,24.9032,24.8087,24.8814,154500.0
2012-01-23 15:00:00,34.25,34.33,34.23,34.31,200800.0,24.8886,24.9468,24.8741,24.9322,200800.0
2012-01-23 15:30:00,34.31,34.37,34.3,34.31,384000.0,24.9322,24.9758,24.925,24.9322,384000.0
2012-01-24 09:30:00,34.15,34.35,34.05,34.14,157300.0,24.816,24.9613,24.7433,24.8087,157300.0
2012-01-24 10:00:00,34.14,34.19,34.07,34.1,153700.0,24.8087,24.845,24.7578,24.7796,153700.0
2012-01-24 10:30:00,34.09,34.22,34.07,34.18,94600.0,24.7724,24.8668,24.7578,24.8378,94600.0
2012-01-24 11:00:00,34.18,34.4,34.18,34.36,102800.0,24.8378,24.9976,24.8378,24.9686,102800.0
2012-01-24 11:30:00,34.35,34.35,34.25,34.28,68000.0,24.9613,24.9613,24.8886,24.9104,68000.0
2012-01-24 12:00:00,34.29,34.32,34.28,34.3,71400.0,24.9177,24.9395,24.9104,24.925,71400.0
2012-01-24 12:30:00,34.3,34.34,34.29,34.32,58100.0,24.925,24.954,24.9177,24.9395,58100.0
2012-01-24 13:00:00,34.33,34.33,34.25,34.3,84200.0,24.9468,24.9468,24.8886,24.925,84200.0
2012-01-24 13:30:00,34.3,34.35,34.28,34.34,73600.0,24.925,24.9613,24.9104,24.954,73600.0
2012-01-24 14:00:00,34.35,34.37,34.29,34.33,82300.0,24.9613,24.9758,24.9177,24.9468,82300.0
2012-01-24 14:30:00,34.33,34.36,34.32,34.32,87200.0,24.9468,24.9686,24.9395,24.9395,87200.0
2012-01-24 15:00:00,34.33,34.38,34.31,34.33,123200.0,24.9468,24.9831,24.9322,24.9468,123200.0
2012-01-24 15:30:00,34.34,34.36,34.3,34.34,280900.0,24.954,24.9686,24.925,24.954,280900.0
2012-01-25 09:30:00,34.32,34.33,34.0,34.1,119400.0,24.9395,24.9468,24.707,24.7796,119400.0
2012-01-25 10:00:00,34.1,34.18,34.06,34.07,62500.0,24.7796,24.8378,24.7506,24.7578,62500.0
2012-01-25 10:30:00,34.07,34.25,34.03,34.24,125700.0,24.7578,24.8886,24.7288,24.8814,125700.0
2012-01-25 11:00:00,34.25,34.4,34.23,34.35,125400.0,24.8886,24.9976,24.8741,24.9613,125400.0
2012-01-25 11:30:00,34.36,34.38,34.31,34.37,96100.0,24.9686,24.9831,24.9322,24.9758,96100.0
2012-01-25 12:00:00,34.37,34.44,34.3,34.41,103300.0,24.9758,25.0267,24.925,25.0049,103300.0
2012-01-25 12:30:00,34.41,34.45,34.31,34.41,114400.0,25.0049,25.034,24.9322,25.0049,114400.0
2012-01-25 13:00:00,34.4,34.57,34.4,34.45,178200.0,24.9976,25.1212,24.9976,25.034,178200.0
2012-01-25 13:30:00,34.45,34.56,34.45,34.56,101600.0,25.034,25.1139,25.034,25.1139,101600.0
2012-01-25 14:00:00,34.56,34.56,34.39,34.41,106400.0,25.1139,25.1139,24.9904,25.0049,106400.0
2012-01-25 14:30:00,34.42,34.5,34.41,34.47,143100.0,25.0122,25.0703,25.0049,25.0485,143100.0
2012-01-25 15:00:00,34.47,34.54,34.45,34.5,153400.0,25.0485,25.0994,25.034,25.0703,153400.0
2012-01-25 15:30:00,34.51,34.69,34.51,34.59,436700.0,25.0776,25.2084,25.0776,25.1357,436700.0
2012-01-26 09:30:00,34.83,34.93,34.68,34.9,214600.0,25.3101,25.3828,25.2011,25.361,214600.0
2012-01-26 10:00:00,34.91,35.0,34.82,34.84,251200.0,25.3682,25.4336,25.3028,25.3174,251200.0
2012-01-26 10:30:00,34.85,34.88,34.73,34.74,144700.0,25.3246,25.3464,25.2374,25.2447,144700.0
2012-01-26 11:00:00,34.73,34.82,34.7,34.82,99500.0,25.2374,25.3028,25.2156,25.3028,99500.0
2012-01-26 11:30:00,34.82,34.88,34.78,34.8,111800.0,25.3028,25.3464,25.2738,25.2883,111800.0
2012-01-26 12:00:00,34.8,34.84,34.75,34.76,76900.0,25.2883,25.3174,25.252,25.2592,76900.0
2012-01-26 12:30:00,34.76,34.77,34.73,34.76,67900.0,25.2592,25.2665,25.2374,25.2592,67900.0
2012-01-26 13:00:00,34.76,34.79,34.72,34.72,51600.0,25.2592,25.281,25.2302,25.2302,51600.0
2012-01-26 13:30:00,34.72,34.75,34.64,34.75,98300.0,25.2302,25.252,25.172,25.252,98300.0
2012-01-26 14:00:00,34.74,34.88,34.7,34.85,248600.0,25.2447,25.3464,25.2156,25.3246,248600.0
2012-01-26 14:30:00,34.86,34.89,34.7,34.74,163500.0,25.3319,25.3537,25.2156,25.2447,163500.0
2012-01-26 15:00:00,34.74,34.77,34.7,34.71,214200.0,25.2447,25.2665,25.2156,25.2229,214200.0
2012-01-26 15:30:00,34.7,34.77,34.7,34.73,583900.0,25.2156,25.2665,25.2156,25.2374,583900.0
2012-01-27 09:30:00,34.7,34.82,34.46,34.76,152300.0,25.2156,25.3028,25.0412,25.2592,152300.0
2012-01-27 10:00:00,34.77,34.8,34.66,34.7,188700.0,25.2665,25.2883,25.1866,25.2156,188700.0
2012-01-27 10:30:00,34.7,34.77,34.66,34.74,150100.0,25.2156,25.2665,25.1866,25.2447,150100.0
2012-01-27 11:00:00,34.75,34.82,34.71,34.75,125400.0,25.252,25.3028,25.2229,25.252,125400.0
2012-01-27 11:30:00,34.75,34.79,34.6,34.61,81800.0,25.252,25.281,25.143,25.1502,81800.0
2012-01-27 12:00:00,34.61,34.63,34.54,34.57,64000.0,25.1502,25.1648,25.0994,25.1212,64000.0
2012-01-27 12:30:00,34.56,34.67,34.55,34.63,105800.0,25.1139,25.1938,25.1066,25.1648,105800.0
2012-01-27 13:00:00,34.63,34.72,34.62,34.71,62500.0,25.1648,25.2302,25.1575,25.2229,62500.0
2012-01-27 13:30:00,34.72,34.81,34.69,34.79,77000.0,25.2302,25.2956,25.2084,25.281,77000.0
2012-01-27 14:00:00,34.79,34.89,34.74,34.83,119500.0,25.281,25.3537,25.2447,25.3101,119500.0
2012-01-27 14:30:00,34.83,34.9,34.79,34.84,131800.0,25.3101,25.361,25.281,25.3174,131800.0
2012-01-27 15:00:00,34.85,34.9,34.79,34.87,85400.0,25.3246,25.361,25.281,25.3392,85400.0
2012-01-27 15:30:00,34.87,34.89,34.82,34.83,391600.0,25.3392,25.3537,25.3028,25.3101,391600.0
2012-01-30 09:30:00,34.62,34.62,34.34,34.53,186500.0,25.1575,25.1575,24.954,25.0921,186500.0
2012-01-30 10:00:00,34.52,34.71,34.43,34.65,189600.0,25.0848,25.2229,25.0194,25.1793,189600.0
2012-01-30 10:30:00,34.66,34.69,34.58,34.59,153500.0,25.1866,25.2084,25.1284,25.1357,153500.0
2012-01-30 11:00:00,34.59,34.69,34.59,34.64,158600.0,25.1357,25.2084,25.1357,25.172,158600.0
2012-01-30 11:30:00,34.65,34.69,34.63,34.65,84900.0,25.1793,25.2084,25.1648,25.1793,84900.0
2012-01-30 12:00:00,34.65,34.8,34.65,34.77,108200.0,25.1793,25.2883,25.1793,25.2665,108200.0
2012-01-30 12:30:00,34.77,34.77,34.65,34.65,58600.0,25.2665,25.2665,25.1793,25.1793,58600.0
2012-01-30 13:00:00,34.65,34.67,34.6,34.65,73900.0,25.1793,25.1938,25.143,25.1793,73900.0
2012-01-30 13:30:00,34.65,34.75,34.64,34.75,60900.0,25.1793,25.252,25.172,25.252,60900.0
2012-01-30 14:00:00,34.74,34.76,34.71,34.73,85100.0,25.2447,25.2592,25.2229,25.2374,85100.0
2012-01-30 14:30:00,34.74,34.77,34.71,34.73,104200.0,25.2447,25.2665,25.2229,25.2374,104200.0
2012-01-30 15:00:00,34.73,34.75,34.68,34.74,189700.0,25.2374,25.252,25.2011,25.2447,189700.0
2012-01-30 15:30:00,34.75,34.77,34.68,34.75,315000.0,25.252,25.2665,25.2011,25.252,315000.0
2012-01-31 09:30:00,34.89,34.98,34.71,34.97,170200.0,25.3537,25.4191,25.2229,25.4118,170200.0
2012-01-31 10:00:00,34.96,34.96,34.57,34.61,183700.0,25.4046,25.4046,25.1212,25.1502,183700.0
2012-01-31 10:30:00,34.62,34.67,34.5,34.57,145000.0,25.1575,25.1938,25.0703,25.1212,145000.0
2012-01-31 11:00:00,34.57,34.61,34.53,34.58,98000.0,25.1212,25.1502,25.0921,25.1284,98000.0
2012-01-31 11:30:00,34.57,34.64,34.56,34.61,56800.0,25.1212,25.172,25.1139,25.1502,56800.0
2012-01-31 12:00:00,34.62,34.66,34.58,34.6,86200.0,25.1575,25.1866,25.1284,25.143,86200.0
2012-01-31 12:30:00,34.6,34.63,34.53,34.55,82100.0,25.143,25.1648,25.0921,25.1066,82100.0
2012-01-31 13:00:00,34.54,34.58,34.53,34.55,65600.0,25.0994,25.1284,25.0921,25.1066,65600.0
2012-01-31 13:30:00,34.56,34.57,34.48,34.51,106300.0,25.1139,25.1212,25.0558,25.0776,106300.0
2012-01-31 14:00:00,34.51,34.6,34.47,34.6,69700.0,25.0776,25.143,25.0485,25.143,69700.0
2012-01-31 14:30:00,34.61,34.67,34.59,34.66,66700.0,25.1502,25.1938,25.1357,25.1866,66700.0
2012-01-31 15:00:00,34.66,34.7,34.63,34.69,118100.0,25.1866,25.2156,25.1648,25.2084,118100.0
2012-01-31 15:30:00,34.7,34.78,34.64,34.75,493800.0,25.2156,25.2738,25.172,25.252,493800.0
2012-02-01 09:30:00,34.85,34.99,34.81,34.98,209000.0,25.3246,25.4264,25.2956,25.4191,209000.0
2012-02-01 10:00:00,34.98,35.15,34.96,35.12,335200.0,25.4191,25.5426,25.4046,25.5208,335200.0
2012-02-01 10:30:00,35.12,35.13,35.02,35.04,143800.0,25.5208,25.5281,25.4482,25.4627,143800.0
2012-02-01 11:00:00,35.04,35.11,35.02,35.02,126600.0,25.4627,25.5136,25.4482,25.4482,126600.0
2012-02-01 11:30:00,35.02,35.07,35.0,35.05,130100.0,25.4482,25.4845,25.4336,25.47,130100.0
2012-02-01 12:00:00,35.05,35.09,35.02,35.08,118900.0,25.47,25.499,25.4482,25.4918,118900.0
2012-02-01 12:30:00,35.08,35.18,35.08,35.16,74700.0,25.4918,25.5644,25.4918,25.5499,74700.0
2012-02-01 13:00:00,35.16,35.19,35.16,35.17,109100.0,25.5499,25.5717,25.5499,25.5572,109100.0
2012-02-01 13:30:00,35.16,35.18,35.11,35.11,103600.0,25.5499,25.5644,25.5136,25.5136,103600.0
2012-02-01 14:00:00,35.11,35.13,35.03,35.09,136800.0,25.5136,25.5281,25.4554,25.499,136800.0
2012-02-01 14:30:00,35.09,35.15,35.07,35.13,85200.0,25.499,25.5426,25.4845,25.5281,85200.0
2012-02-01 15:00:00,35.13,35.16,35.0,35.01,220400.0,25.5281,25.5499,25.4336,25.4409,220400.0
2012-02-01 15:30:00,35.01,35.03,34.95,34.98,598400.0,25.4409,25.4554,25.3973,25.4191,598400.0
2012-02-02 09:30:00,34.99,35.16,34.76,35.06,206700.0,25.4264,25.5499,25.2592,25.4772,206700.0
2012-02-02 10:00:00,35.07,35.2,35.06,35.07,183500.0,25.4845,25.579,25.4772,25.4845,183500.0
2012-02-02 10:30:00,35.07,35.25,35.07,35.17,218900.0,25.4845,25.6153,25.4845,25.5572,218900.0
2012-02-02 11:00:00,35.17,35.19,35.08,35.1,99300.0,25.5572,25.5717,25.4918,25.5063,99300.0
2012-02-02 11:30:00,35.1,35.14,35.02,35.13,98000.0,25.5063,25.5354,25.4482,25.5281,98000.0
2012-02-02 12:00:00,35.14,35.18,35.07,35.1,134200.0,25.5354,25.5644,25.4845,25.5063,134200.0
2012-02-02 12:30:00,35.11,35.11,35.01,35.05,72800.0,25.5136,25.5136,25.4409,25.47,72800.0
2012-02-02 13:00:00,35.06,35.06,35.0,35.01,81000.0,25.4772,25.4772,25.4336,25.4409,81000.0
2012-02-02 13:30:00,35.01,35.08,35.01,35.05,89700.0,25.4409,25.4918,25.4409,25.47,89700.0
2012-02-02 14:00:00,35.06,35.1,35.05,35.05,121200.0,25.4772,25.5063,25.47,25.47,121200.0
2012-02-02 14:30:00,35.05,35.05,34.99,35.0,106900.0,25.47,25.47,25.4264,25.4336,106900.0
2012-02-02 15:00:00,35.0,35.02,34.99,35.01,139500.0,25.4336,25.4482,25.4264,25.4409,139500.0
2012-02-02 15:30:00,35.0,35.08,34.95,35.0,367700.0,25.4336,25.4918,25.3973,25.4336,367700.0
2012-02-03 09:30:00,35.29,35.49,35.23,35.45,214000.0,25.6444,25.7897,25.6008,25.7606,214000.0
2012-02-03 10:00:00,35.45,35.48,35.37,35.38,225200.0,25.7606,25.7824,25.7025,25.7098,225200.0
2012-02-03 10:30:00,35.37,35.42,35.34,35.36,96400.0,25.7025,25.7388,25.6807,25.6952,96400.0
2012-02-03 11:00:00,35.37,35.42,35.3,35.4,170600.0,25.7025,25.7388,25.6516,25.7243,170600.0
2012-02-03 11:30:00,35.4,35.43,35.38,35.4,78600.0,25.7243,25.7461,25.7098,25.7243,78600.0
2012-02-03 12:00:00,35.41,35.5,35.4,35.49,148400.0,25.7316,25.797,25.7243,25.7897,148400.0
2012-02-03 12:30:00,35.5,35.5,35.44,35.46,82700.0,25.797,25.797,25.7534,25.7679,82700.0
2012-02-03 13:00:00,35.47,35.47,35.37,35.37,68400.0,25.7752,25.7752,25.7025,25.7025,68400.0
2012-02-03 13:30:00,35.38,35.38,35.33,35.34,86400.0,25.7098,25.7098,25.6734,25.6807,86400.0
2012-02-03 14:00:00,35.35,35.36,35.29,35.29,114800.0,25.688,25.6952,25.6444,25.6444,114800.0
2012-02-03 14:30:00,35.3,35.36,35.29,35.36,143500.0,25.6516,25.6952,25.6444,25.6952,143500.0
2012-02-03 15:00:00,35.36,35.37,35.28,35.34,135100.0,25.6952,25.7025,25.6371,25.6807,135100.0
2012-02-03 15:30:00,35.34,35.36,35.28,35.35,313100.0,25.6807,25.6952,25.6371,25.688,313100.0
2012-02-06 09:30:00,35.3,35.41,35.11,35.36,229700.0,25.6516,25.7316,25.5136,25.6952,229700.0
2012-02-06 10:00:00,35.37,35.49,35.37,35.49,173100.0,25.7025,25.7897,25.7025,25.7897,173100.0
2012-02-06 10:30:00,35.49,35.53,35.43,35.48,224000.0,25.7897,25.8188,25.7461,25.7824,224000.0
2012-02-06 11:00:00,35.49,35.49,35.41,35.48,218300.0,25.7897,25.7897,25.7316,25.7824,218300.0
2012-02-06 11:30:00,35.47,35.48,35.35,35.39,160300.0,25.7752,25.7824,25.688,25.717,160300.0
2012-02-06 12:00:00,35.39,35.4,35.34,35.35,90500.0,25.717,25.7243,25.6807,25.688,90500.0
2012-02-06 12:30:00,35.34,35.37,35.31,35.34,127700.0,25.6807,25.7025,25.6589,25.6807,127700.0
2012-02-06 13:00:00,35.34,35.36,35.32,35.36,89300.0,25.6807,25.6952,25.6662,25.6952,89300.0
2012-02-06 13:30:00,35.35,35.38,35.34,35.36,129500.0,25.688,25.7098,25.6807,25.6952,129500.0
2012-02-06 14:00:00,35.36,35.37,35.34,35.37,105800.0,25.6952,25.7025,25.6807,25.7025,105800.0
2012-02-06 14:30:00,35.37,35.4,35.34,35.38,197500.0,25.7025,25.7243,25.6807,25.7098,197500.0
2012-02-06 15:00:00,35.38,35.39,35.35,35.36,177800.0,25.7098,25.717,25.688,25.6952,177800.0
2012-02-06 15:30:00,35.36,35.4,35.35,35.36,349500.0,25.6952,25.7243,25.688,25.6952,349500.0
2012-02-07 09:30:00,35.25,35.27,35.12,35.14,232400.0,25.6153,25.6298,25.5208,25.5354,232400.0
2012-02-07 10:00:00,35.13,35.23,35.13,35.22,286500.0,25.5281,25.6008,25.5281,25.5935,286500.0
2012-02-07 10:30:00,35.21,35.23,35.2,35.23,147600.0,25.5862,25.6008,25.579,25.6008,147600.0
2012-02-07 11:00:00,35.23,35.29,35.23,35.27,277100.0,25.6008,25.6444,25.6008,25.6298,277100.0
2012-02-07 11:30:00,35.26,35.29,35.24,35.25,160300.0,25.6226,25.6444,25.608,25.6153,160300.0
2012-02-07 12:00:00,35.25,35.29,35.25,35.26,100300.0,25.6153,25.6444,25.6153,25.6226,100300.0
2012-02-07 12:30:00,35.26,35.28,35.25,35.28,60100.0,25.6226,25.6371,25.6153,25.6371,60100.0
2012-02-07 13:00:00,35.27,35.3,35.26,35.27,81800.0,25.6298,25.6516,25.6226,25.6298,81800.0
2012-02-07 13:30:00,35.27,35.32,35.27,35.32,90100.0,25.6298,25.6662,25.6298,25.6662,90100.0
2012-02-07 14:00:00,35.32,35.36,35.3,35.32,199000.0,25.6662,25.6952,25.6516,25.6662,199000.0
2012-02-07 14:30:00,35.32,35.35,35.29,35.29,103500.0,25.6662,25.688,25.6444,25.6444,103500.0
2012-02-07 15:00:00,35.29,35.37,35.29,35.32,164600.0,25.6444,25.7025,25.6444,25.6662,164600.0
2012-02-07 15:30:00,35.32,35.34,35.3,35.32,250700.0,25.6662,25.6807,25.6516,25.6662,250700.0
2012-02-08 09:30:00,35.32,35.4,35.2,35.34,190900.0,25.6662,25.7243,25.579,25.6807,190900.0
2012-02-08 10:00:00,35.34,35.36,35.17,35.28,177300.0,25.6807,25.6952,25.5572,25.6371,177300.0
2012-02-08 10:30:00,35.28,35.35,35.27,35.34,181200.0,25.6371,25.688,25.6298,25.6807,181200.0
2012-02-08 11:00:00,35.34,35.36,35.25,35.29,178800.0,25.6807,25.6952,25.6153,25.6444,178800.0
2012-02-08 11:30:00,35.29,35.35,35.26,35.34,213100.0,25.6444,25.688,25.6226,25.6807,213100.0
2012-02-08 12:00:00,35.33,35.36,35.3,35.34,112900.0,25.6734,25.6952,25.6516,25.6807,112900.0
2012-02-08 12:30:00,35.33,35.37,35.31,35.35,85900.0,25.6734,25.7025,25.6589,25.688,85900.0
2012-02-08 13:00:00,35.35,35.35,35.31,35.35,104900.0,25.688,25.688,25.6589,25.688,104900.0
2012-02-08 13:30:00,35.35,35.38,35.31,35.36,98500.0,25.688,25.7098,25.6589,25.6952,98500.0
2012-02-08 14:00:00,35.36,35.37,35.3,35.34,304400.0,25.6952,25.7025,25.6516,25.6807,304400.0
2012-02-08 14:30:00,35.34,35.36,35.27,35.31,179700.0,25.6807,25.6952,25.6298,25.6589,179700.0
2012-02-08 15:00:00,35.3,35.34,35.28,35.31,124500.0,25.6516,25.6807,25.6371,25.6589,124500.0
2012-02-08 15:30:00,35.31,35.36,35.28,35.32,410500.0,25.6589,25.6952,25.6371,25.6662,410500.0
2012-02-09 09:30:00,35.42,35.44,35.26,35.27,206000.0,25.7388,25.7534,25.6226,25.6298,206000.0
2012-02-09 10:00:00,35.27,35.28,35.12,35.19,258400.0,25.6298,25.6371,25.5208,25.5717,258400.0
2012-02-09 10:30:00,35.18,35.25,35.12,35.24,305200.0,25.5644,25.6153,25.5208,25.608,305200.0
2012-02-09 11:00:00,35.24,35.25,35.1,35.1,124600.0,25.608,25.6153,25.5063,25.5063,124600.0
2012-02-09 11:30:00,35.1,35.16,35.04,35.14,116800.0,25.5063,25.5499,25.4627,25.5354,116800.0
2012-02-09 12:00:00,35.14,35.19,35.13,35.17,89400.0,25.5354,25.5717,25.5281,25.5572,89400.0
2012-02-09 12:30:00,35.17,35.18,35.12,35.17,85200.0,25.5572,25.5644,25.5208,25.5572,85200.0
2012-02-09 13:00:00,35.17,35.19,35.14,35.18,109100.0,25.5572,25.5717,25.5354,25.5644,109100.0
2012-02-09 13:30:00,35.18,35.19,35.15,35.19,94500.0,25.5644,25.5717,25.5426,25.5717,94500.0
2012-02-09 14:00:00,35.19,35.19,35.14,35.15,171000.0,25.5717,25.5717,25.5354,25.5426,171000.0
2012-02-09 14:30:00,35.15,35.16,35.1,35.12,158700.0,25.5426,25.5499,25.5063,25.5208,158700.0
2012-02-09 15:00:00,35.12,35.14,35.1,35.12,116200.0,25.5208,25.5354,25.5063,25.5208,116200.0
2012-02-09 15:30:00,35.13,35.18,35.12,35.18,304200.0,25.5281,25.5644,25.5208,25.5644,304200.0
2012-02-10 09:30:00,34.96,34.99,34.78,34.83,205900.0,25.4046,25.4264,25.2738,25.3101,205900.0
2012-02-10 10:00:00,34.83,35.07,34.8,35.01,354100.0,25.3101,25.4845,25.2883,25.4409,354100.0
2012-02-10 10:30:00,35.01,35.05,34.93,34.99,199800.0,25.4409,25.47,25.3828,25.4264,199800.0
2012-02-10 11:00:00,34.99,35.04,34.94,35.0,141200.0,25.4264,25.4627,25.39,25.4336,141200.0
2012-02-10 11:30:00,35.0,35.05,34.98,35.02,76800.0,25.4336,25.47,25.4191,25.4482,76800.0
2012-02-10 12:00:00,35.03,35.05,34.94,34.97,87400.0,25.4554,25.47,25.39,25.4118,87400.0
2012-02-10 12:30:00,34.97,35.05,34.97,35.05,107800.0,25.4118,25.47,25.4118,25.47,107800.0
2012-02-10 13:00:00,35.05,35.05,34.98,35.02,78700.0,25.47,25.47,25.4191,25.4482,78700.0
2012-02-10 13:30:00,35.02,35.08,35.01,35.01,119100.0,25.4482,25.4918,25.4409,25.4409,119100.0
2012-02-10 14:00:00,35.02,35.12,35.02,35.1,105100.0,25.4482,25.5208,25.4482,25.5063,105100.0
2012-02-10 14:30:00,35.1,35.24,35.07,35.2,371000.0,25.5063,25.608,25.4845,25.579,371000.0
2012-02-10 15:00:00,35.2,35.21,35.11,35.16,291700.0,25.579,25.5862,25.5136,25.5499,291700.0
2012-02-10 15:30:00,35.17,35.22,35.11,35.2,448800.0,25.5572,25.5935,25.5136,25.579,448800.0
2012-02-13 09:30:00,35.37,35.43,35.23,35.34,309100.0,25.7025,25.7461,25.6008,25.6807,309100.0
2012-02-13 10:00:00,35.34,35.38,35.23,35.29,171200.0,25.6807,25.7098,25.6008,25.6444,171200.0
2012-02-13 10:30:00,35.29,35.44,35.27,35.42,160400.0,25.6444,25.7534,25.6298,25.7388,160400.0
2012-02-13 11:00:00,35.43,35.45,35.38,35.41,103300.0,25.7461,25.7606,25.7098,25.7316,103300.0
2012-02-13 11:30:00,35.4,35.48,35.4,35.46,100200.0,25.7243,25.7824,25.7243,25.7679,100200.0
2012-02-13 12:00:00,35.46,35.55,35.45,35.55,110400.0,25.7679,25.8333,25.7606,25.8333,110400.0
2012-02-13 12:30:00,35.55,35.58,35.53,35.56,141600.0,25.8333,25.8551,25.8188,25.8406,141600.0
2012-02-13 13:00:00,35.57,35.62,35.55,35.61,183500.0,25.8478,25.8842,25.8333,25.8769,183500.0
2012-02-13 13:30:00,35.61,35.61,35.57,35.58,107900.0,25.8769,25.8769,25.8478,25.8551,107900.0
2012-02-13 14:00:00,35.58,35.58,35.51,35.51,136500.0,25.8551,25.8551,25.8042,25.8042,136500.0
2012-02-13 14:30:00,35.52,35.57,35.5,35.57,126100.0,25.8115,25.8478,25.797,25.8478,126100.0
2012-02-13 15:00:00,35.57,35.64,35.56,35.62,205000.0,25.8478,25.8987,25.8406,25.8842,205000.0
2012-02-13 15:30:00,35.62,35.63,35.56,35.6,394800.0,25.8842,25.8914,25.8406,25.8696,394800.0
2012-02-14 09:30:00,35.5,35.58,35.28,35.32,186000.0,25.797,25.8551,25.6371,25.6662,186000.0
2012-02-14 10:00:00,35.32,35.43,35.31,35.33,318800.0,25.6662,25.7461,25.6589,25.6734,318800.0
2012-02-14 10:30:00,35.32,35.37,35.21,35.24,197600.0,25.6662,25.7025,25.5862,25.608,197600.0
2012-02-14 11:00:00,35.24,35.41,35.23,35.39,152200.0,25.608,25.7316,25.6008,25.717,152200.0
2012-02-14 11:30:00,35.39,35.44,35.37,35.4,100100.0,25.717,25.7534,25.7025,25.7243,100100.0
2012-02-14 12:00:00,35.4,35.54,35.39,35.47,131000.0,25.7243,25.826,25.717,25.7752,131000.0
2012-02-14 12:30:00,35.46,35.47,35.39,35.44,59000.0,25.7679,25.7752,25.717,25.7534,59000.0
2012-02-14 13:00:00,35.44,35.44,35.31,35.31,105100.0,25.7534,25.7534,25.6589,25.6589,105100.0
2012-02-14 13:30:00,35.32,35.41,35.32,35.41,98300.0,25.6662,25.7316,25.6662,25.7316,98300.0
2012-02-14 14:00:00,35.41,35.41,35.27,35.27,101000.0,25.7316,25.7316,25.6298,25.6298,101000.0
2012-02-14 14:30:00,35.26,35.33,35.26,35.3,80100.0,25.6226,25.6734,25.6226,25.6516,80100.0
2012-02-14 15:00:00,35.3,35.37,35.3,35.32,112600.0,25.6516,25.7025,25.6516,25.6662,112600.0
2012-02-14 15:30:00,35.32,35.46,35.31,35.44,594600.0,25.6662,25.7679,25.6589,25.7534,594600.0
2012-02-15 09:30:00,35.47,35.53,35.22,35.52,223300.0,25.7752,25.8188,25.5935,25.8115,223300.0
2012-02-15 10:00:00,35.52,35.57,35.47,35.55,126600.0,25.8115,25.8478,25.7752,25.8333,126600.0
2012-02-15 10:30:00,35.56,35.59,35.51,35.55,113600.0,25.8406,25.8624,25.8042,25.8333,113600.0
2012-02-15 11:00:00,35.54,35.56,35.4,35.42,114900.0,25.826,25.8406,25.7243,25.7388,114900.0
2012-02-15 11:30:00,35.41,35.41,35.3,35.31,123500.0,25.7316,25.7316,25.6516,25.6589,123500.0
2012-02-15 12:00:00,35.3,35.36,35.27,35.32,143900.0,25.6516,25.6952,25.6298,25.6662,143900.0
2012-02-15 12:30:00,35.33,35.34,35.2,35.25,169100.0,25.6734,25.6807,25.579,25.6153,169100.0
2012-02-15 13:00:00,35.24,35.26,35.17,35.17,141800.0,25.608,25.6226,25.5572,25.5572,141800.0
2012-02-15 13:30:00,35.18,35.2,35.11,35.15,139900.0,25.5644,25.579,25.5136,25.5426,139900.0
2012-02-15 14:00:00,35.15,35.16,35.09,35.14,259100.0,25.5426,25.5499,25.499,25.5354,259100.0
2012-02-15 14:30:00,35.14,35.25,35.12,35.15,293300.0,25.5354,25.6153,25.5208,25.5426,293300.0
2012-02-15 15:00:00,35.15,35.15,34.92,35.02,674500.0,25.5426,25.5426,25.3755,25.4482,674500.0
2012-02-15 15:30:00,35.03,35.14,34.98,35.05,821800.0,25.4554,25.5354,25.4191,25.47,821800.0
2012-02-16 09:30:00,34.2,34.7,34.17,34.66,862000.0,24.8523,25.2156,24.8305,25.1866,862000.0
2012-02-16 10:00:00,34.67,34.71,34.32,34.32,407800.0,25.1938,25.2229,24.9395,24.9395,407800.0
2012-02-16 10:30:00,34.33,34.48,34.33,34.48,475100.0,24.9468,25.0558,24.9468,25.0558,475100.0
2012-02-16 11:00:00,34.48,34.61,34.47,34.6,244300.0,25.0558,25.1502,25.0485,25.143,244300.0
2012-02-16 11:30:00,34.61,34.71,34.48,34.5,314900.0,25.1502,25.2229,25.0558,25.0703,314900.0
2012-02-16 12:00:00,34.5,34.52,34.43,34.45,228800.0,25.0703,25.0848,25.0194,25.034,228800.0
2012-02-16 12:30:00,34.45,34.5,34.43,34.46,134000.0,25.034,25.0703,25.0194,25.0412,134000.0
2012-02-16 13:00:00,34.46,34.5,34.43,34.49,163200.0,25.0412,25.0703,25.0194,25.063,163200.0
2012-02-16 13:30:00,34.49,34.5,34.46,34.49,123400.0,25.063,25.0703,25.0412,25.063,123400.0
2012-02-16 14:00:00,34.49,34.5,34.32,34.38,323100.0,25.063,25.0703,24.9395,24.9831,323100.0
2012-02-16 14:30:00,34.37,34.47,34.36,34.41,305700.0,24.9758,25.0485,24.9686,25.0049,305700.0
2012-02-16 15:00:00,34.41,34.42,34.3,34.39,332900.0,25.0049,25.0122,24.925,24.9904,332900.0
2012-02-16 15:30:00,34.4,34.46,34.35,34.43,924300.0,24.9976,25.0412,24.9613,25.0194,924300.0
2012-02-17 09:30:00,34.6,34.82,34.52,34.54,743500.0,25.143,25.3028,25.0848,25.0994,743500.0
2012-02-17 10:00:00,34.53,34.68,34.46,34.66,212000.0,25.0921,25.2011,25.0412,25.1866,212000.0
2012-02-17 10:30:00,34.66,34.68,34.56,34.58,186200.0,25.1866,25.2011,25.1139,25.1284,186200.0
2012-02-17 11:00:00,34.58,34.78,34.57,34.72,219600.0,25.1284,25.2738,25.1212,25.2302,219600.0
2012-02-17 11:30:00,34.72,34.75,34.65,34.68,143800.0,25.2302,25.252,25.1793,25.2011,143800.0
2012-02-17 12:00:00,34.68,34.69,34.57,34.58,138600.0,25.2011,25.2084,25.1212,25.1284,138600.0
2012-02-17 12:30:00,34.59,34.63,34.56,34.57,85400.0,25.1357,25.1648,25.1139,25.1212,85400.0
2012-02-17 13:00:00,34.57,34.69,34.53,34.64,91100.0,25.1212,25.2084,25.0921,25.172,91100.0
2012-02-17 13:30:00,34.64,34.68,34.62,34.66,103000.0,25.172,25.2011,25.1575,25.1866,103000.0
2012-02-17 14:00:00,34.66,34.68,34.62,34.68,130300.0,25.1866,25.2011,25.1575,25.2011,130300.0
2012-02-17 14:30:00,34.69,34.7,34.66,34.69,129000.0,25.2084,25.2156,25.1866,25.2084,129000.0
2012-02-17 15:00:00,34.69,34.69,34.6,34.67,334900.0,25.2084,25.2084,25.143,25.1938,334900.0
2012-02-17 15:30:00,34.67,34.7,34.57,34.62,469500.0,25.1938,25.2156,25.1212,25.1575,469500.0
2012-02-21 09:30:00,34.75,34.87,34.7,34.87,299900.0,25.252,25.3392,25.2156,25.3392,299900.0
2012-02-21 10:00:00,34.87,34.97,34.86,34.97,195000.0,25.3392,25.4118,25.3319,25.4118,195000.0
2012-02-21 10:30:00,34.96,34.98,34.91,34.97,135400.0,25.4046,25.4191,25.3682,25.4118,135400.0
2012-02-21 11:00:00,34.97,35.11,34.96,35.09,214600.0,25.4118,25.5136,25.4046,25.499,214600.0
2012-02-21 11:30:00,35.1,35.1,35.0,35.02,69200.0,25.5063,25.5063,25.4336,25.4482,69200.0
2012-02-21 12:00:00,35.02,35.14,35.02,35.14,170900.0,25.4482,25.5354,25.4482,25.5354,170900.0
2012-02-21 12:30:00,35.13,35.2,35.13,35.2,117500.0,25.5281,25.579,25.5281,25.579,117500.0
2012-02-21 13:00:00,35.19,35.29,35.19,35.25,189700.0,25.5717,25.6444,25.5717,25.6153,189700.0
2012-02-21 13:30:00,35.26,35.28,35.21,35.27,193200.0,25.6226,25.6371,25.5862,25.6298,193200.0
2012-02-21 14:00:00,35.27,35.28,35.16,35.17,199900.0,25.6298,25.6371,25.5499,25.5572,199900.0
2012-02-21 14:30:00,35.17,35.18,35.01,35.04,175800.0,25.5572,25.5644,25.4409,25.4627,175800.0
2012-02-21 15:00:00,35.04,35.1,34.99,35.03,269000.0,25.4627,25.5063,25.4264,25.4554,269000.0
2012-02-21 15:30:00,35.04,35.13,35.04,35.11,492000.0,25.4627,25.5281,25.4627,25.5136,492000.0
2012-02-22 09:30:00,35.17,35.25,34.82,34.82,346100.0,25.5572,25.6153,25.3028,25.3028,346100.0
2012-02-22 10:00:00,34.82,34.97,34.75,34.97,300600.0,25.3028,25.4118,25.252,25.4118,300600.0
2012-02-22 10:30:00,34.97,34.99,34.83,34.88,283000.0,25.4118,25.4264,25.3101,25.3464,283000.0
2012-02-22 11:00:00,34.89,35.03,34.88,35.03,164200.0,25.3537,25.4554,25.3464,25.4554,164200.0
2012-02-22 11:30:00,35.02,35.12,34.95,35.0,179100.0,25.4482,25.5208,25.3973,25.4336,179100.0
2012-02-22 12:00:00,35.01,35.09,34.99,35.07,117000.0,25.4409,25.499,25.4264,25.4845,117000.0
2012-02-22 12:30:00,35.07,35.11,35.07,35.11,124600.0,25.4845,25.5136,25.4845,25.5136,124600.0
2012-02-22 13:00:00,35.1,35.13,35.04,35.1,112300.0,25.5063,25.5281,25.4627,25.5063,112300.0
2012-02-22 13:30:00,35.1,35.12,35.04,35.11,103900.0,25.5063,25.5208,25.4627,25.5136,103900.0
2012-02-22 14:00:00,35.11,35.15,35.09,35.11,109200.0,25.5136,25.5426,25.499,25.5136,109200.0
2012-02-22 14:30:00,35.11,35.18,35.08,35.08,119700.0,25.5136,25.5644,25.4918,25.4918,119700.0
2012-02-22 15:00:00,35.09,35.13,35.08,35.09,213200.0,25.499,25.5281,25.4918,25.499,213200.0
2012-02-22 15:30:00,35.09,35.1,34.96,35.02,664200.0,25.499,25.5063,25.4046,25.4482,664200.0
2012-02-23 09:30:00,35.12,35.29,35.07,35.28,179900.0,25.5208,25.6444,25.4845,25.6371,179900.0
2012-02-23 10:00:00,35.28,35.3,35.24,35.28,144100.0,25.6371,25.6516,25.608,25.6371,144100.0
2012-02-23 10:30:00,35.29,35.36,35.28,35.36,115600.0,25.6444,25.6952,25.6371,25.6952,115600.0
2012-02-23 11:00:00,35.35,35.47,35.33,35.47,172800.0,25.688,25.7752,25.6734,25.7752,172800.0
2012-02-23 11:30:00,35.47,35.5,35.45,35.5,144100.0,25.7752,25.797,25.7606,25.797,144100.0
2012-02-23 12:00:00,35.5,35.5,35.45,35.47,141300.0,25.797,25.797,25.7606,25.7752,141300.0
2012-02-23 12:30:00,35.48,35.49,35.41,35.41,79100.0,25.7824,25.7897,25.7316,25.7316,79100.0
2012-02-23 13:00:00,35.41,35.42,35.33,35.34,73100.0,25.7316,25.7388,25.6734,25.6807,73100.0
2012-02-23 13:30:00,35.34,35.42,35.31,35.39,106100.0,25.6807,25.7388,25.6589,25.717,106100.0
2012-02-23 14:00:00,35.39,35.4,35.35,35.38,85200.0,25.717,25.7243,25.688,25.7098,85200.0
2012-02-23 14:30:00,35.38,35.44,35.36,35.44,100300.0,25.7098,25.7534,25.6952,25.7534,100300.0
2012-02-23 15:00:00,35.44,35.52,35.41,35.46,241700.0,25.7534,25.8115,25.7316,25.7679,241700.0
2012-02-23 15:30:00,35.46,35.52,35.45,35.49,360500.0,25.7679,25.8115,25.7606,25.7897,360500.0
2012-02-24 09:30:00,35.56,35.65,35.09,35.63,154500.0,25.8406,25.906,25.499,25.8914,154500.0
2012-02-24 10:00:00,35.64,35.69,35.59,35.63,147700.0,25.8987,25.935,25.8624,25.8914,147700.0
2012-02-24 10:30:00,35.64,35.71,35.62,35.65,111400.0,25.8987,25.9496,25.8842,25.906,111400.0
2012-02-24 11:00:00,35.66,35.72,35.64,35.7,87400.0,25.9132,25.9568,25.8987,25.9423,87400.0
2012-02-24 11:30:00,35.69,35.7,35.6,35.63,81300.0,25.935,25.9423,25.8696,25.8914,81300.0
2012-02-24 12:00:00,35.63,35.63,35.56,35.59,83600.0,25.8914,25.8914,25.8406,25.8624,83600.0
2012-02-24 12:30:00,35.6,35.61,35.53,35.56,73000.0,25.8696,25.8769,25.8188,25.8406,73000.0
2012-02-24 13:00:00,35.56,35.59,35.53,35.54,56700.0,25.8406,25.8624,25.8188,25.826,56700.0
2012-02-24 13:30:00,35.54,35.61,35.52,35.61,87700.0,25.826,25.8769,25.8115,25.8769,87700.0
2012-02-24 14:00:00,35.61,35.76,35.6,35.74,223000.0,25.8769,25.9859,25.8696,25.9714,223000.0
2012-02-24 14:30:00,35.74,35.74,35.59,35.65,112600.0,25.9714,25.9714,25.8624,25.906,112600.0
2012-02-24 15:00:00,35.65,35.66,35.58,35.6,77600.0,25.906,25.9132,25.8551,25.8696,77600.0
2012-02-24 15:30:00,35.6,35.64,35.58,35.63,357700.0,25.8696,25.8987,25.8551,25.8914,357700.0
2012-02-27 09:30:00,35.46,35.47,35.3,35.36,304100.0,25.7679,25.7752,25.6516,25.6952,304100.0
2012-02-27 10:00:00,35.36,35.37,35.29,35.34,161000.0,25.6952,25.7025,25.6444,25.6807,161000.0
2012-02-27 10:30:00,35.33,35.42,35.33,35.38,118600.0,25.6734,25.7388,25.6734,25.7098,118600.0
2012-02-27 11:00:00,35.38,35.41,35.36,35.37,126900.0,25.7098,25.7316,25.6952,25.7025,126900.0
2012-02-27 11:30:00,35.38,35.42,35.37,35.4,152500.0,25.7098,25.7388,25.7025,25.7243,152500.0
2012-02-27 12:00:00,35.41,35.48,35.39,35.39,124300.0,25.7316,25.7824,25.717,25.717,124300.0
2012-02-27 12:30:00,35.38,35.39,35.31,35.31,122500.0,25.7098,25.717,25.6589,25.6589,122500.0
2012-02-27 13:00:00,35.32,35.37,35.31,35.37,66400.0,25.6662,25.7025,25.6589,25.7025,66400.0
2012-02-27 13:30:00,35.36,35.4,35.3,35.3,88200.0,25.6952,25.7243,25.6516,25.6516,88200.0
2012-02-27 14:00:00,35.31,35.39,35.29,35.38,146900.0,25.6589,25.717,25.6444,25.7098,146900.0
2012-02-27 14:30:00,35.39,35.39,35.35,35.39,64700.0,25.717,25.717,25.688,25.717,64700.0
2012-02-27 15:00:00,35.39,35.41,35.34,35.37,158100.0,25.717,25.7316,25.6807,25.7025,158100.0
2012-02-27 15:30:00,35.37,35.44,35.37,35.38,450700.0,25.7025,25.7534,25.7025,25.7098,450700.0
2012-02-28 09:30:00,35.36,35.38,35.15,35.31,229300.0,25.6952,25.7098,25.5426,25.6589,229300.0
2012-02-28 10:00:00,35.3,35.38,35.26,35.27,265200.0,25.6516,25.7098,25.6226,25.6298,265200.0
2012-02-28 10:30:00,35.27,35.32,35.22,35.24,214500.0,25.6298,25.6662,25.5935,25.608,214500.0
2012-02-28 11:00:00,35.24,35.28,35.19,35.24,163800.0,25.608,25.6371,25.5717,25.608,163800.0
2012-02-28 11:30:00,35.24,35.27,35.19,35.21,91200.0,25.608,25.6298,25.5717,25.5862,91200.0
2012-02-28 12:00:00,35.21,35.21,35.14,35.14,122600.0,25.5862,25.5862,25.5354,25.5354,122600.0
2012-02-28 12:30:00,35.15,35.16,35.11,35.15,82400.0,25.5426,25.5499,25.5136,25.5426,82400.0
2012-02-28 13:00:00,35.14,35.16,35.12,35.16,68100.0,25.5354,25.5499,25.5208,25.5499,68100.0
2012-02-28 13:30:00,35.16,35.18,35.15,35.17,140000.0,25.5499,25.5644,25.5426,25.5572,140000.0
2012-02-28 14:00:00,35.17,35.2,35.15,35.16,122400.0,25.5572,25.579,25.5426,25.5499,122400.0
2012-02-28 14:30:00,35.16,35.18,35.01,35.01,203200.0,25.5499,25.5644,25.4409,25.4409,203200.0
2012-02-28 15:00:00,35.02,35.09,35.02,35.08,183900.0,25.4482,25.499,25.4482,25.4918,183900.0
2012-02-28 15:30:00,35.08,35.22,35.07,35.19,388900.0,25.4918,25.5935,25.4845,25.5717,388900.0
2012-02-29 09:30:00,35.15,35.18,35.01,35.1,212500.0,25.5426,25.5644,25.4409,25.5063,212500.0
2012-02-29 10:00:00,35.11,35.16,35.05,35.14,285800.0,25.5136,25.5499,25.47,25.5354,285800.0
2012-02-29 10:30:00,35.13,35.18,35.06,35.08,165500.0,25.5281,25.5644,25.4772,25.4918,165500.0
2012-02-29 11:00:00,35.08,35.08,34.9,34.9,220800.0,25.4918,25.4918,25.361,25.361,220800.0
2012-02-29 11:30:00,34.91,35.0,34.89,34.99,223600.0,25.3682,25.4336,25.3537,25.4264,223600.0
2012-02-29 12:00:00,35.0,35.04,35.0,35.02,213700.0,25.4336,25.4627,25.4336,25.4482,213700.0
2012-02-29 12:30:00,35.02,35.07,35.02,35.05,118100.0,25.4482,25.4845,25.4482,25.47,118100.0
2012-02-29 13:00:00,35.05,35.09,35.02,35.08,134500.0,25.47,25.499,25.4482,25.4918,134500.0
2012-02-29 13:30:00,35.08,35.09,35.05,35.08,106100.0,25.4918,25.499,25.47,25.4918,106100.0
2012-02-29 14:00:00,35.08,35.1,35.03,35.07,233400.0,25.4918,25.5063,25.4554,25.4845,233400.0
2012-02-29 14:30:00,35.07,35.16,35.05,35.11,227600.0,25.4845,25.5499,25.47,25.5136,227600.0
2012-02-29 15:00:00,35.1,35.11,35.02,35.05,212200.0,25.5063,25.5136,25.4482,25.47,212200.0
2012-02-29 15:30:00,35.04,35.06,34.98,35.0,432300.0,25.4627,25.4772,25.4191,25.4336,432300.0
2012-03-01 09:30:00,35.09,35.28,35.0,35.09,121500.0,25.499,25.6371,25.4336,25.499,121500.0
2012-03-01 10:00:00,35.08,35.12,34.94,35.11,187000.0,25.4918,25.5208,25.39,25.5136,187000.0
2012-03-01 10:30:00,35.12,35.12,35.08,35.09,166400.0,25.5208,25.5208,25.4918,25.499,166400.0
2012-03-01 11:00:00,35.1,35.23,35.09,35.22,283200.0,25.5063,25.6008,25.499,25.5935,283200.0
2012-03-01 11:30:00,35.23,35.25,35.18,35.25,84400.0,25.6008,25.6153,25.5644,25.6153,84400.0
2012-03-01 12:00:00,35.25,35.39,35.24,35.39,155800.0,25.6153,25.717,25.608,25.717,155800.0
2012-03-01 12:30:00,35.39,35.4,35.25,35.26,192600.0,25.717,25.7243,25.6153,25.6226,192600.0
2012-03-01 13:00:00,35.27,35.27,35.21,35.26,144300.0,25.6298,25.6298,25.5862,25.6226,144300.0
2012-03-01 13:30:00,35.27,35.27,35.24,35.25,104600.0,25.6298,25.6298,25.608,25.6153,104600.0
2012-03-01 14:00:00,35.24,35.26,35.19,35.24,91600.0,25.608,25.6226,25.5717,25.608,91600.0
2012-03-01 14:30:00,35.23,35.25,35.2,35.24,91900.0,25.6008,25.6153,25.579,25.608,91900.0
2012-03-01 15:00:00,35.25,35.25,35.08,35.13,157400.0,25.6153,25.6153,25.4918,25.5281,157400.0
2012-03-01 15:30:00,35.13,35.21,35.04,35.15,328600.0,25.5281,25.5862,25.4627,25.5426,328600.0
2012-03-02 09:30:00,35.17,35.27,35.0,35.03,118800.0,25.5572,25.6298,25.4336,25.4554,118800.0
2012-03-02 10:00:00,35.01,35.04,34.9,34.91,115900.0,25.4409,25.4627,25.361,25.3682,115900.0
2012-03-02 10:30:00,34.92,34.93,34.87,34.87,134100.0,25.3755,25.3828,25.3392,25.3392,134100.0
2012-03-02 11:00:00,34.87,34.89,34.8,34.84,88300.0,25.3392,25.3537,25.2883,25.3174,88300.0
2012-03-02 11:30:00,34.84,34.88,34.8,34.81,75100.0,25.3174,25.3464,25.2883,25.2956,75100.0
2012-03-02 12:00:00,34.81,34.88,34.8,34.84,70500.0,25.2956,25.3464,25.2883,25.3174,70500.0
2012-03-02 12:30:00,34.83,34.89,34.82,34.88,54500.0,25.3101,25.3537,25.3028,25.3464,54500.0
2012-03-02 13:00:00,34.87,34.88,34.81,34.84,70700.0,25.3392,25.3464,25.2956,25.3174,70700.0
2012-03-02 13:30:00,34.84,34.88,34.82,34.88,44100.0,25.3174,25.3464,25.3028,25.3464,44100.0
2012-03-02 14:00:00,34.87,34.91,34.83,34.91,77200.0,25.3392,25.3682,25.3101,25.3682,77200.0
2012-03-02 14:30:00,34.9,34.95,34.88,34.95,56700.0,25.361,25.3973,25.3464,25.3973,56700.0
2012-03-02 15:00:00,34.95,34.97,34.86,34.92,101800.0,25.3973,25.4118,25.3319,25.3755,101800.0
2012-03-02 15:30:00,34.92,34.93,34.83,34.88,462600.0,25.3755,25.3828,25.3101,25.3464,462600.0
2012-03-05 09:30:00,34.89,34.93,34.8,34.89,176900.0,25.3537,25.3828,25.2883,25.3537,176900.0
2012-03-05 10:00:00,34.9,34.99,34.82,34.88,109200.0,25.361,25.4264,25.3028,25.3464,109200.0
2012-03-05 10:30:00,34.87,34.97,34.83,34.91,132700.0,25.3392,25.4118,25.3101,25.3682,132700.0
2012-03-05 11:00:00,34.9,35.0,34.89,34.98,131900.0,25.361,25.4336,25.3537,25.4191,131900.0
2012-03-05 11:30:00,34.97,34.99,34.92,34.94,87700.0,25.4118,25.4264,25.3755,25.39,87700.0
2012-03-05 12:00:00,34.93,34.97,34.93,34.96,64600.0,25.3828,25.4118,25.3828,25.4046,64600.0
2012-03-05 12:30:00,34.95,35.06,34.94,35.0,118800.0,25.3973,25.4772,25.39,25.4336,118800.0
2012-03-05 13:00:00,34.99,35.01,34.95,34.97,78900.0,25.4264,25.4409,25.3973,25.4118,78900.0
2012-03-05 13:30:00,34.97,34.98,34.94,34.96,86300.0,25.4118,25.4191,25.39,25.4046,86300.0
2012-03-05 14:00:00,34.95,35.02,34.93,35.02,90900.0,25.3973,25.4482,25.3828,25.4482,90900.0
2012-03-05 14:30:00,35.02,35.07,34.98,35.07,80500.0,25.4482,25.4845,25.4191,25.4845,80500.0
2012-03-05 15:00:00,35.07,35.11,35.06,35.11,371000.0,25.4845,25.5136,25.4772,25.5136,371000.0
2012-03-05 15:30:00,35.11,35.15,35.1,35.1,346500.0,25.5136,25.5426,25.5063,25.5063,346500.0
2012-03-06 09:30:00,34.86,35.01,34.8,34.81,188500.0,25.3319,25.4409,25.2883,25.2956,188500.0
2012-03-06 10:00:00,34.81,34.83,34.63,34.77,223200.0,25.2956,25.3101,25.1648,25.2665,223200.0
2012-03-06 10:30:00,34.77,34.85,34.66,34.75,254100.0,25.2665,25.3246,25.1866,25.252,254100.0
2012-03-06 11:00:00,34.74,34.79,34.7,34.74,110900.0,25.2447,25.281,25.2156,25.2447,110900.0
2012-03-06 11:30:00,34.73,34.78,34.7,34.76,118200.0,25.2374,25.2738,25.2156,25.2592,118200.0
2012-03-06 12:00:00,34.76,34.85,34.74,34.83,238100.0,25.2592,25.3246,25.2447,25.3101,238100.0
2012-03-06 12:30:00,34.83,34.84,34.79,34.79,59500.0,25.3101,25.3174,25.281,25.281,59500.0
2012-03-06 13:00:00,34.79,34.81,34.77,34.79,97000.0,25.281,25.2956,25.2665,25.281,97000.0
2012-03-06 13:30:00,34.79,34.82,34.79,34.82,82300.0,25.281,25.3028,25.281,25.3028,82300.0
2012-03-06 14:00:00,34.82,34.88,34.81,34.84,133500.0,25.3028,25.3464,25.2956,25.3174,133500.0
2012-03-06 14:30:00,34.84,34.85,34.78,34.8,183600.0,25.3174,25.3246,25.2738,25.2883,183600.0
2012-03-06 15:00:00,34.8,34.81,34.71,34.71,196300.0,25.2883,25.2956,25.2229,25.2229,196300.0
2012-03-06 15:30:00,34.71,34.76,34.69,34.74,400400.0,25.2229,25.2592,25.2084,25.2447,400400.0
2012-03-07 09:30:00,34.44,34.56,34.29,34.37,171400.0,25.2846,25.3727,25.1745,25.2332,171400.0
2012-03-07 10:00:00,34.37,34.41,34.25,34.25,109800.0,25.2332,25.2626,25.1451,25.1451,109800.0
2012-03-07 10:30:00,34.26,34.27,34.21,34.25,97400.0,25.1524,25.1598,25.1157,25.1451,97400.0
2012-03-07 11:00:00,34.25,34.32,34.24,34.29,114400.0,25.1451,25.1965,25.1378,25.1745,114400.0
2012-03-07 11:30:00,34.3,34.34,34.28,34.33,120700.0,25.1818,25.2112,25.1671,25.2038,120700.0
2012-03-07 12:00:00,34.33,34.36,34.31,34.36,89500.0,25.2038,25.2259,25.1891,25.2259,89500.0
2012-03-07 12:30:00,34.36,34.39,34.34,34.36,71900.0,25.2259,25.2479,25.2112,25.2259,71900.0
2012-03-07 13:00:00,34.36,34.37,34.33,34.34,46200.0,25.2259,25.2332,25.2038,25.2112,46200.0
2012-03-07 13:30:00,34.34,34.37,34.33,34.34,55100.0,25.2112,25.2332,25.2038,25.2112,55100.0
2012-03-07 14:00:00,34.34,34.43,34.34,34.42,88000.0,25.2112,25.2772,25.2112,25.2699,88000.0
2012-03-07 14:30:00,34.42,34.46,34.38,34.46,106300.0,25.2699,25.2993,25.2405,25.2993,106300.0
2012-03-07 15:00:00,34.46,34.53,34.46,34.51,129500.0,25.2993,25.3507,25.2993,25.336,129500.0
2012-03-07 15:30:00,34.51,34.54,34.44,34.47,465500.0,25.336,25.358,25.2846,25.3066,465500.0
2012-03-08 09:30:00,34.66,34.72,34.61,34.71,124900.0,25.4461,25.4902,25.4094,25.4828,124900.0
2012-03-08 10:00:00,34.71,34.9,34.71,34.81,149400.0,25.4828,25.6223,25.4828,25.5562,149400.0
2012-03-08 10:30:00,34.81,34.94,34.8,34.93,99600.0,25.5562,25.6517,25.5489,25.6443,99600.0
2012-03-08 11:00:00,34.93,34.94,34.76,34.77,101900.0,25.6443,25.6517,25.5195,25.5269,101900.0
2012-03-08 11:30:00,34.76,34.81,34.75,34.79,107000.0,25.5195,25.5562,25.5122,25.5415,107000.0
2012-03-08 12:00:00,34.79,34.81,34.79,34.79,61700.0,25.5415,25.5562,25.5415,25.5415,61700.0
2012-03-08 12:30:00,34.79,34.82,34.78,34.8,54300.0,25.5415,25.5636,25.5342,25.5489,54300.0
2012-03-08 13:00:00,34.79,34.8,34.78,34.78,28600.0,25.5415,25.5489,25.5342,25.5342,28600.0
2012-03-08 13:30:00,34.79,34.82,34.78,34.78,45300.0,25.5415,25.5636,25.5342,25.5342,45300.0
2012-03-08 14:00:00,34.79,34.79,34.7,34.73,75800.0,25.5415,25.5415,25.4755,25.4975,75800.0
2012-03-08 14:30:00,34.73,34.83,34.72,34.83,78400.0,25.4975,25.5709,25.4902,25.5709,78400.0
2012-03-08 15:00:00,34.82,34.86,34.82,34.85,83000.0,25.5636,25.5929,25.5636,25.5856,83000.0
2012-03-08 15:30:00,34.85,34.86,34.8,34.81,241600.0,25.5856,25.5929,25.5489,25.5562,241600.0
2012-03-09 09:30:00,34.92,34.92,34.77,34.8,88900.0,25.637,25.637,25.5269,25.5489,88900.0
2012-03-09 10:00:00,34.8,35.1,34.79,35.07,174200.0,25.5489,25.7691,25.5415,25.7471,174200.0
2012-03-09 10:30:00,35.07,35.07,34.99,35.04,197600.0,25.7471,25.7471,25.6884,25.7251,197600.0
2012-03-09 11:00:00,35.05,35.09,34.99,35.01,186400.0,25.7324,25.7618,25.6884,25.7031,186400.0
2012-03-09 11:30:00,35.02,35.04,34.97,35.0,122100.0,25.7104,25.7251,25.6737,25.6957,122100.0
2012-03-09 12:00:00,35.01,35.05,35.0,35.02,121600.0,25.7031,25.7324,25.6957,25.7104,121600.0
2012-03-09 12:30:00,35.02,35.02,34.97,34.98,54700.0,25.7104,25.7104,25.6737,25.681,54700.0
2012-03-09 13:00:00,34.98,35.02,34.98,35.0,58500.0,25.681,25.7104,25.681,25.6957,58500.0
2012-03-09 13:30:00,34.99,35.03,34.99,35.01,99000.0,25.6884,25.7177,25.6884,25.7031,99000.0
2012-03-09 14:00:00,35.02,35.06,34.99,35.0,104200.0,25.7104,25.7398,25.6884,25.6957,104200.0
2012-03-09 14:30:00,35.0,35.04,34.92,34.94,180000.0,25.6957,25.7251,25.637,25.6517,180000.0
2012-03-09 15:00:00,34.93,34.98,34.93,34.96,129400.0,25.6443,25.681,25.6443,25.6664,129400.0
2012-03-09 15:30:00,34.97,34.98,34.86,34.91,406100.0,25.6737,25.681,25.5929,25.6296,406100.0
2012-03-12 09:30:00,34.95,35.18,34.92,34.99,118700.0,25.659,25.8279,25.637,25.6884,118700.0
2012-03-12 10:00:00,35.0,35.0,34.83,34.86,111200.0,25.6957,25.6957,25.5709,25.5929,111200.0
2012-03-12 10:30:00,34.86,34.9,34.83,34.87,87700.0,25.5929,25.6223,25.5709,25.6003,87700.0
2012-03-12 11:00:00,34.87,34.87,34.78,34.8,87100.0,25.6003,25.6003,25.5342,25.5489,87100.0
2012-03-12 11:30:00,34.8,34.85,34.79,34.81,99300.0,25.5489,25.5856,25.5415,25.5562,99300.0
2012-03-12 12:00:00,34.81,34.91,34.79,34.82,95200.0,25.5562,25.6296,25.5415,25.5636,95200.0
2012-03-12 12:30:00,34.82,34.83,34.81,34.82,36200.0,25.5636,25.5709,25.5562,25.5636,36200.0
2012-03-12 13:00:00,34.81,34.82,34.75,34.8,79600.0,25.5562,25.5636,25.5122,25.5489,79600.0
2012-03-12 13:30:00,34.81,34.85,34.8,34.85,90600.0,25.5562,25.5856,25.5489,25.5856,90600.0
2012-03-12 14:00:00,34.85,34.89,34.84,34.87,72200.0,25.5856,25.615,25.5783,25.6003,72200.0
2012-03-12 14:30:00,34.87,34.87,34.82,34.83,135600.0,25.6003,25.6003,25.5636,25.5709,135600.0
2012-03-12 15:00:00,34.84,34.9,34.84,34.88,104800.0,25.5783,25.6223,25.5783,25.6076,104800.0
2012-03-12 15:30:00,34.88,34.92,34.87,34.89,209700.0,25.6076,25.637,25.6003,25.615,209700.0
2012-03-13 09:30:00,35.07,35.07,34.77,34.78,159500.0,25.7471,25.7471,25.5269,25.5342,159500.0
2012-03-13 10:00:00,34.78,34.79,34.73,34.76,159800.0,25.5342,25.5415,25.4975,25.5195,159800.0
2012-03-13 10:30:00,34.76,34.76,34.66,34.67,181700.0,25.5195,25.5195,25.4461,25.4534,181700.0
2012-03-13 11:00:00,34.67,34.79,34.63,34.79,246800.0,25.4534,25.5415,25.4241,25.5415,246800.0
2012-03-13 11:30:00,34.78,34.81,34.76,34.77,93800.0,25.5342,25.5562,25.5195,25.5269,93800.0
2012-03-13 12:00:00,34.77,34.79,34.75,34.77,152500.0,25.5269,25.5415,25.5122,25.5269,152500.0
2012-03-13 12:30:00,34.77,34.79,34.67,34.68,275500.0,25.5269,25.5415,25.4534,25.4608,275500.0
2012-03-13 13:00:00,34.68,34.8,34.67,34.78,193000.0,25.4608,25.5489,25.4534,25.5342,193000.0
2012-03-13 13:30:00,34.79,34.81,34.74,34.77,138600.0,25.5415,25.5562,25.5048,25.5269,138600.0
2012-03-13 14:00:00,34.77,34.84,34.74,34.75,103500.0,25.5269,25.5783,25.5048,25.5122,103500.0
2012-03-13 14:30:00,34.75,34.78,34.73,34.78,116100.0,25.5122,25.5342,25.4975,25.5342,116100.0
2012-03-13 15:00:00,34.78,34.87,34.77,34.83,577000.0,25.5342,25.6003,25.5269,25.5709,577000.0
2012-03-13 15:30:00,34.83,35.03,34.82,35.01,888800.0,25.5709,25.7177,25.5636,25.7031,888800.0
2012-03-14 09:30:00,35.0,35.04,34.87,34.94,175500.0,25.6957,25.7251,25.6003,25.6517,175500.0
2012-03-14 10:00:00,34.94,34.97,34.88,34.92,127900.0,25.6517,25.6737,25.6076,25.637,127900.0
2012-03-14 10:30:00,34.93,34.93,34.66,34.67,190700.0,25.6443,25.6443,25.4461,25.4534,190700.0
2012-03-14 11:00:00,34.67,34.68,34.52,34.62,355600.0,25.4534,25.4608,25.3433,25.4167,355600.0
2012-03-14 11:30:00,34.63,34.68,34.59,34.63,206900.0,25.4241,25.4608,25.3947,25.4241,206900.0
2012-03-14 12:00:00,34.64,34.74,34.63,34.71,166100.0,25.4314,25.5048,25.4241,25.4828,166100.0
2012-03-14 12:30:00,34.71,34.81,34.7,34.8,169400.0,25.4828,25.5562,25.4755,25.5489,169400.0
2012-03-14 13:00:00,34.8,34.8,34.74,34.77,200400.0,25.5489,25.5489,25.5048,25.5269,200400.0
2012-03-14 13:30:00,34.76,34.79,34.72,34.76,147400.0,25.5195,25.5415,25.4902,25.5195,147400.0
2012-03-14 14:00:00,34.76,34.78,34.73,34.75,128600.0,25.5195,25.5342,25.4975,25.5122,128600.0
2012-03-14 14:30:00,34.75,34.75,34.68,34.69,96100.0,25.5122,25.5122,25.4608,25.4681,96100.0
2012-03-14 15:00:00,34.68,34.8,34.64,34.79,312500.0,25.4608,25.5489,25.4314,25.5415,312500.0
2012-03-14 15:30:00,34.79,34.82,34.77,34.8,321700.0,25.5415,25.5636,25.5269,25.5489,321700.0
2012-03-15 09:30:00,34.82,34.83,34.66,34.71,133600.0,25.5636,25.5709,25.4461,25.4828,133600.0
2012-03-15 10:00:00,34.71,34.9,34.7,34.89,203800.0,25.4828,25.6223,25.4755,25.615,203800.0
2012-03-15 10:30:00,34.89,34.9,34.82,34.82,98300.0,25.615,25.6223,25.5636,25.5636,98300.0
2012-03-15 11:00:00,34.82,34.85,34.77,34.81,137400.0,25.5636,25.5856,25.5269,25.5562,137400.0
2012-03-15 11:30:00,34.82,34.84,34.77,34.84,83600.0,25.5636,25.5783,25.5269,25.5783,83600.0
2012-03-15 12:00:00,34.84,34.85,34.79,34.83,136600.0,25.5783,25.5856,25.5415,25.5709,136600.0
2012-03-15 12:30:00,34.84,34.85,34.79,34.79,77400.0,25.5783,25.5856,25.5415,25.5415,77400.0
2012-03-15 13:00:00,34.8,34.8,34.63,34.64,294600.0,25.5489,25.5489,25.4241,25.4314,294600.0
2012-03-15 13:30:00,34.64,34.74,34.57,34.71,184800.0,25.4314,25.5048,25.38,25.4828,184800.0
2012-03-15 14:00:00,34.72,34.75,34.66,34.69,539800.0,25.4902,25.5122,25.4461,25.4681,539800.0
2012-03-15 14:30:00,34.7,34.72,34.63,34.63,204600.0,25.4755,25.4902,25.4241,25.4241,204600.0
2012-03-15 15:00:00,34.63,34.66,34.55,34.55,290100.0,25.4241,25.4461,25.3653,25.3653,290100.0
2012-03-15 15:30:00,34.56,34.65,34.54,34.64,756300.0,25.3727,25.4388,25.358,25.4314,756300.0
2012-03-16 09:30:00,34.61,34.77,34.54,34.69,994800.0,25.4094,25.5269,25.358,25.4681,994800.0
2012-03-16 10:00:00,34.69,34.93,34.69,34.92,220600.0,25.4681,25.6443,25.4681,25.637,220600.0
2012-03-16 10:30:00,34.91,34.94,34.84,34.93,152500.0,25.6296,25.6517,25.5783,25.6443,152500.0
2012-03-16 11:00:00,34.93,34.93,34.81,34.86,118900.0,25.6443,25.6443,25.5562,25.5929,118900.0
2012-03-16 11:30:00,34.85,34.91,34.82,34.9,99400.0,25.5856,25.6296,25.5636,25.6223,99400.0
2012-03-16 12:00:00,34.91,34.92,34.83,34.86,111700.0,25.6296,25.637,25.5709,25.5929,111700.0
2012-03-16 12:30:00,34.85,34.88,34.85,34.86,82800.0,25.5856,25.6076,25.5856,25.5929,82800.0
2012-03-16 13:00:00,34.85,34.9,34.84,34.9,81300.0,25.5856,25.6223,25.5783,25.6223,81300.0
2012-03-16 13:30:00,34.9,34.95,34.87,34.91,141700.0,25.6223,25.659,25.6003,25.6296,141700.0
2012-03-16 14:00:00,34.91,34.92,34.87,34.89,156200.0,25.6296,25.637,25.6003,25.615,156200.0
2012-03-16 14:30:00,34.89,34.91,34.85,34.86,189700.0,25.615,25.6296,25.5856,25.5929,189700.0
2012-03-16 15:00:00,34.87,34.92,34.87,34.9,315100.0,25.6003,25.637,25.6003,25.6223,315100.0
2012-03-16 15:30:00,34.9,34.92,34.83,34.85,558000.0,25.6223,25.637,25.5709,25.5856,558000.0
2012-03-19 09:30:00,34.9,34.97,34.67,34.75,274900.0,25.6223,25.6737,25.4534,25.5122,274900.0
2012-03-19 10:00:00,34.75,34.76,34.69,34.69,175100.0,25.5122,25.5195,25.4681,25.4681,175100.0
2012-03-19 10:30:00,34.69,34.75,34.68,34.72,158100.0,25.4681,25.5122,25.4608,25.4902,158100.0
2012-03-19 11:00:00,34.71,34.75,34.69,34.72,162500.0,25.4828,25.5122,25.4681,25.4902,162500.0
2012-03-19 11:30:00,34.72,34.76,34.71,34.75,241700.0,25.4902,25.5195,25.4828,25.5122,241700.0
2012-03-19 12:00:00,34.75,34.75,34.72,34.72,179400.0,25.5122,25.5122,25.4902,25.4902,179400.0
2012-03-19 12:30:00,34.73,34.75,34.72,34.75,90500.0,25.4975,25.5122,25.4902,25.5122,90500.0
2012-03-19 13:00:00,34.75,34.8,34.73,34.79,361400.0,25.5122,25.5489,25.4975,25.5415,361400.0
2012-03-19 13:30:00,34.8,34.81,34.79,34.8,173100.0,25.5489,25.5562,25.5415,25.5489,173100.0
2012-03-19 14:00:00,34.8,34.88,34.79,34.87,135800.0,25.5489,25.6076,25.5415,25.6003,135800.0
2012-03-19 14:30:00,34.87,34.87,34.79,34.8,146800.0,25.6003,25.6003,25.5415,25.5489,146800.0
2012-03-19 15:00:00,34.8,34.85,34.78,34.84,142700.0,25.5489,25.5856,25.5342,25.5783,142700.0
2012-03-19 15:30:00,34.84,34.85,34.72,34.77,287100.0,25.5783,25.5856,25.4902,25.5269,287100.0
2012-03-20 09:30:00,34.7,34.72,34.52,34.64,139200.0,25.4755,25.4902,25.3433,25.4314,139200.0
2012-03-20 10:00:00,34.65,34.71,34.63,34.65,151900.0,25.4388,25.4828,25.4241,25.4388,151900.0
2012-03-20 10:30:00,34.66,34.69,34.66,34.68,78700.0,25.4461,25.4681,25.4461,25.4608,78700.0
2012-03-20 11:00:00,34.68,34.77,34.66,34.76,136200.0,25.4608,25.5269,25.4461,25.5195,136200.0
2012-03-20 11:30:00,34.76,34.77,34.73,34.77,70400.0,25.5195,25.5269,25.4975,25.5269,70400.0
2012-03-20 12:00:00,34.76,34.79,34.75,34.76,62200.0,25.5195,25.5415,25.5122,25.5195,62200.0
2012-03-20 12:30:00,34.76,34.78,34.75,34.77,52100.0,25.5195,25.5342,25.5122,25.5269,52100.0
2012-03-20 13:00:00,34.77,34.8,34.76,34.78,51200.0,25.5269,25.5489,25.5195,25.5342,51200.0
2012-03-20 13:30:00,34.78,34.8,34.77,34.78,40200.0,25.5342,25.5489,25.5269,25.5342,40200.0
2012-03-20 14:00:00,34.78,34.81,34.77,34.79,72200.0,25.5342,25.5562,25.5269,25.5415,72200.0
2012-03-20 14:30:00,34.79,34.8,34.77,34.77,70700.0,25.5415,25.5489,25.5269,25.5269,70700.0
2012-03-20 15:00:00,34.77,34.83,34.77,34.82,119400.0,25.5269,25.5709,25.5269,25.5636,119400.0
2012-03-20 15:30:00,34.82,34.83,34.77,34.79,349700.0,25.5636,25.5709,25.5269,25.5415,349700.0
2012-03-21 09:30:00,34.76,34.9,34.7,34.88,259400.0,25.5195,25.6223,25.4755,25.6076,259400.0
2012-03-21 10:00:00,34.88,34.91,34.84,34.88,278800.0,25.6076,25.6296,25.5783,25.6076,278800.0
2012-03-21 10:30:00,34.88,34.96,34.87,34.88,164400.0,25.6076,25.6664,25.6003,25.6076,164400.0
2012-03-21 11:00:00,34.88,34.89,34.83,34.85,214700.0,25.6076,25.615,25.5709,25.5856,214700.0
2012-03-21 11:30:00,34.85,34.93,34.83,34.92,89000.0,25.5856,25.6443,25.5709,25.637,89000.0
2012-03-21 12:00:00,34.93,35.02,34.93,35.02,127000.0,25.6443,25.7104,25.6443,25.7104,127000.0
2012-03-21 12:30:00,35.01,35.02,34.98,35.01,77000.0,25.7031,25.7104,25.681,25.7031,77000.0
2012-03-21 13:00:00,35.01,35.02,35.0,35.02,60000.0,25.7031,25.7104,25.6957,25.7104,60000.0
2012-03-21 13:30:00,35.02,35.07,35.01,35.05,100800.0,25.7104,25.7471,25.7031,25.7324,100800.0
2012-03-21 14:00:00,35.05,35.09,35.05,35.06,393600.0,25.7324,25.7618,25.7324,25.7398,393600.0
2012-03-21 14:30:00,35.05,35.09,35.03,35.08,244600.0,25.7324,25.7618,25.7177,25.7545,244600.0
2012-03-21 15:00:00,35.08,35.13,35.07,35.13,124900.0,25.7545,25.7912,25.7471,25.7912,124900.0
2012-03-21 15:30:00,35.13,35.14,35.07,35.07,565100.0,25.7912,25.7985,25.7471,25.7471,565100.0
2012-03-22 09:30:00,34.86,34.87,34.63,34.68,256100.0,25.5929,25.6003,25.4241,25.4608,256100.0
2012-03-22 10:00:00,34.69,34.8,34.68,34.79,137400.0,25.4681,25.5489,25.4608,25.5415,137400.0
2012-03-22 10:30:00,34.8,34.8,34.65,34.65,155600.0,25.5489,25.5489,25.4388,25.4388,155600.0
2012-03-22 11:00:00,34.65,34.76,34.62,34.73,124700.0,25.4388,25.5195,25.4167,25.4975,124700.0
2012-03-22 11:30:00,34.73,34.81,34.73,34.8,83000.0,25.4975,25.5562,25.4975,25.5489,83000.0
2012-03-22 12:00:00,34.8,34.84,34.79,34.8,67000.0,25.5489,25.5783,25.5415,25.5489,67000.0
2012-03-22 12:30:00,34.8,34.87,34.79,34.85,140800.0,25.5489,25.6003,25.5415,25.5856,140800.0
2012-03-22 13:00:00,34.86,34.87,34.84,34.87,107800.0,25.5929,25.6003,25.5783,25.6003,107800.0
2012-03-22 13:30:00,34.87,34.96,34.87,34.95,66800.0,25.6003,25.6664,25.6003,25.659,66800.0
2012-03-22 14:00:00,34.95,34.96,34.91,34.93,89100.0,25.659,25.6664,25.6296,25.6443,89100.0
2012-03-22 14:30:00,34.93,34.94,34.88,34.94,75000.0,25.6443,25.6517,25.6076,25.6517,75000.0
2012-03-22 15:00:00,34.93,34.95,34.87,34.95,106700.0,25.6443,25.659,25.6003,25.659,106700.0
2012-03-22 15:30:00,34.95,35.01,34.93,34.96,301800.0,25.659,25.7031,25.6443,25.6664,301800.0
2012-03-23 09:30:00,35.05,35.05,34.72,34.76,178500.0,25.7324,25.7324,25.4902,25.5195,178500.0
2012-03-23 10:00:00,34.75,34.8,34.7,34.71,162500.0,25.5122,25.5489,25.4755,25.4828,162500.0
2012-03-23 10:30:00,34.72,34.78,34.71,34.78,103100.0,25.4902,25.5342,25.4828,25.5342,103100.0
2012-03-23 11:00:00,34.78,34.83,34.75,34.83,125600.0,25.5342,25.5709,25.5122,25.5709,125600.0
2012-03-23 11:30:00,34.82,34.88,34.82,34.85,153600.0,25.5636,25.6076,25.5636,25.5856,153600.0
2012-03-23 12:00:00,34.85,34.87,34.83,34.85,81600.0,25.5856,25.6003,25.5709,25.5856,81600.0
2012-03-23 12:30:00,34.85,34.92,34.83,34.91,85900.0,25.5856,25.637,25.5709,25.6296,85900.0
2012-03-23 13:00:00,34.9,34.97,34.9,34.94,73500.0,25.6223,25.6737,25.6223,25.6517,73500.0
2012-03-23 13:30:00,34.93,34.96,34.92,34.94,54400.0,25.6443,25.6664,25.637,25.6517,54400.0
2012-03-23 14:00:00,34.93,34.99,34.93,34.99,75700.0,25.6443,25.6884,25.6443,25.6884,75700.0
2012-03-23 14:30:00,34.98,34.99,34.95,34.95,64000.0,25.681,25.6884,25.659,25.659,64000.0
2012-03-23 15:00:00,34.96,34.96,34.93,34.94,90900.0,25.6664,25.6664,25.6443,25.6517,90900.0
2012-03-23 15:30:00,34.95,34.96,34.89,34.94,312000.0,25.659,25.6664,25.615,25.6517,312000.0
2012-03-26 09:30:00,35.15,35.35,35.05,35.26,299400.0,25.8058,25.9527,25.7324,25.8866,299400.0
2012-03-26 10:00:00,35.25,35.32,35.16,35.2,152400.0,25.8793,25.9307,25.8132,25.8426,152400.0
2012-03-26 10:30:00,35.2,35.25,35.19,35.25,75900.0,25.8426,25.8793,25.8352,25.8793,75900.0
2012-03-26 11:00:00,35.25,35.26,35.23,35.25,134900.0,25.8793,25.8866,25.8646,25.8793,134900.0
2012-03-26 11:30:00,35.23,35.25,35.17,35.2,126300.0,25.8646,25.8793,25.8205,25.8426,126300.0
2012-03-26 12:00:00,35.2,35.24,35.17,35.22,104000.0,25.8426,25.8719,25.8205,25.8572,104000.0
2012-03-26 12:30:00,35.22,35.25,35.19,35.23,136800.0,25.8572,25.8793,25.8352,25.8646,136800.0
2012-03-26 13:00:00,35.23,35.29,35.22,35.26,76400.0,25.8646,25.9086,25.8572,25.8866,76400.0
2012-03-26 13:30:00,35.27,35.28,35.23,35.25,68300.0,25.8939,25.9013,25.8646,25.8793,68300.0
2012-03-26 14:00:00,35.25,35.27,35.24,35.26,78600.0,25.8793,25.8939,25.8719,25.8866,78600.0
2012-03-26 14:30:00,35.26,35.3,35.22,35.3,141500.0,25.8866,25.916,25.8572,25.916,141500.0
2012-03-26 15:00:00,35.3,35.34,35.29,35.3,129000.0,25.916,25.9453,25.9086,25.916,129000.0
2012-03-26 15:30:00,35.31,35.41,35.3,35.4,616200.0,25.9233,25.9967,25.916,25.9894,616200.0
2012-03-27 09:30:00,35.42,35.48,35.34,35.4,136100.0,26.0041,26.0481,25.9453,25.9894,136100.0
2012-03-27 10:00:00,35.39,35.39,35.25,35.31,72500.0,25.982,25.982,25.8793,25.9233,72500.0
2012-03-27 10:30:00,35.32,35.34,35.3,35.3,62400.0,25.9307,25.9453,25.916,25.916,62400.0
2012-03-27 11:00:00,35.3,35.42,35.3,35.39,92100.0,25.916,26.0041,25.916,25.982,92100.0
2012-03-27 11:30:00,35.39,35.4,35.3,35.39,77600.0,25.982,25.9894,25.916,25.982,77600.0
2012-03-27 12:00:00,35.4,35.42,35.36,35.39,111100.0,25.9894,26.0041,25.96,25.982,111100.0
2012-03-27 12:30:00,35.4,35.41,35.35,35.37,119100.0,25.9894,25.9967,25.9527,25.9674,119100.0
2012-03-27 13:00:00,35.37,35.37,35.34,35.35,79800.0,25.9674,25.9674,25.9453,25.9527,79800.0
2012-03-27 13:30:00,35.34,35.4,35.34,35.38,116800.0,25.9453,25.9894,25.9453,25.9747,116800.0
2012-03-27 14:00:00,35.39,35.39,35.37,35.38,75100.0,25.982,25.982,25.9674,25.9747,75100.0
2012-03-27 14:30:00,35.37,35.38,35.35,35.37,85000.0,25.9674,25.9747,25.9527,25.9674,85000.0
2012-03-27 15:00:00,35.36,35.4,35.31,35.35,120600.0,25.96,25.9894,25.9233,25.9527,120600.0
2012-03-27 15:30:00,35.35,35.38,35.33,35.34,374500.0,25.9527,25.9747,25.938,25.9453,374500.0
2012-03-28 09:30:00,35.25,35.32,35.15,35.21,126700.0,25.8793,25.9307,25.8058,25.8499,126700.0
2012-03-28 10:00:00,35.21,35.41,35.21,35.34,160900.0,25.8499,25.9967,25.8499,25.9453,160900.0
2012-03-28 10:30:00,35.34,35.37,35.12,35.19,129800.0,25.9453,25.9674,25.7838,25.8352,129800.0
2012-03-28 11:00:00,35.2,35.22,35.1,35.2,81700.0,25.8426,25.8572,25.7691,25.8426,81700.0
2012-03-28 11:30:00,35.19,35.19,35.0,35.04,159400.0,25.8352,25.8352,25.6957,25.7251,159400.0
2012-03-28 12:00:00,35.03,35.14,35.03,35.09,109900.0,25.7177,25.7985,25.7177,25.7618,109900.0
2012-03-28 12:30:00,35.09,35.1,35.05,35.09,170800.0,25.7618,25.7691,25.7324,25.7618,170800.0
2012-03-28 13:00:00,35.09,35.1,35.04,35.04,122300.0,25.7618,25.7691,25.7251,25.7251,122300.0
2012-03-28 13:30:00,35.05,35.05,34.97,34.99,110900.0,25.7324,25.7324,25.6737,25.6884,110900.0
2012-03-28 14:00:00,34.99,35.0,34.93,34.97,92600.0,25.6884,25.6957,25.6443,25.6737,92600.0
2012-03-28 14:30:00,34.97,34.99,34.94,34.98,90700.0,25.6737,25.6884,25.6517,25.681,90700.0
2012-03-28 15:00:00,34.98,35.04,34.98,35.0,149800.0,25.681,25.7251,25.681,25.6957,149800.0
2012-03-28 15:30:00,34.99,35.03,34.95,35.01,347800.0,25.6884,25.7177,25.659,25.7031,347800.0
2012-03-29 09:30:00,34.84,34.89,34.73,34.8,142600.0,25.5783,25.615,25.4975,25.5489,142600.0
2012-03-29 10:00:00,34.79,34.84,34.65,34.66,122200.0,25.5415,25.5783,25.4388,25.4461,122200.0
2012-03-29 10:30:00,34.66,34.68,34.6,34.66,66800.0,25.4461,25.4608,25.4021,25.4461,66800.0
2012-03-29 11:00:00,34.66,34.72,34.62,34.65,98900.0,25.4461,25.4902,25.4167,25.4388,98900.0
2012-03-29 11:30:00,34.66,34.76,34.65,34.74,80500.0,25.4461,25.5195,25.4388,25.5048,80500.0
2012-03-29 12:00:00,34.74,34.75,34.7,34.71,44200.0,25.5048,25.5122,25.4755,25.4828,44200.0
2012-03-29 12:30:00,34.7,34.8,34.69,34.79,49400.0,25.4755,25.5489,25.4681,25.5415,49400.0
2012-03-29 13:00:00,34.78,34.78,34.72,34.75,51200.0,25.5342,25.5342,25.4902,25.5122,51200.0
2012-03-29 13:30:00,34.74,34.76,34.69,34.71,118500.0,25.5048,25.5195,25.4681,25.4828,118500.0
2012-03-29 14:00:00,34.72,34.77,34.71,34.76,51300.0,25.4902,25.5269,25.4828,25.5195,51300.0
2012-03-29 14:30:00,34.76,34.81,34.72,34.74,68000.0,25.5195,25.5562,25.4902,25.5048,68000.0
2012-03-29 15:00:00,34.74,34.85,34.73,34.77,139300.0,25.5048,25.5856,25.4975,25.5269,139300.0
2012-03-29 15:30:00,34.78,34.93,34.77,34.9,394800.0,25.5342,25.6443,25.5269,25.6223,394800.0
2012-03-30 09:30:00,35.0,35.12,34.94,35.03,92000.0,25.6957,25.7838,25.6517,25.7177,92000.0
2012-03-30 10:00:00,35.02,35.08,34.93,34.97,63700.0,25.7104,25.7545,25.6443,25.6737,63700.0
2012-03-30 10:30:00,34.97,34.99,34.81,34.81,82200.0,25.6737,25.6884,25.5562,25.5562,82200.0
2012-03-30 11:00:00,34.81,35.01,34.8,35.0,91700.0,25.5562,25.7031,25.5489,25.6957,91700.0
2012-03-30 11:30:00,35.01,35.1,34.99,35.05,69500.0,25.7031,25.7691,25.6884,25.7324,69500.0
2012-03-30 12:00:00,35.05,35.05,34.99,35.01,58900.0,25.7324,25.7324,25.6884,25.7031,58900.0
2012-03-30 12:30:00,35.01,35.06,34.97,35.03,97300.0,25.7031,25.7398,25.6737,25.7177,97300.0
2012-03-30 13:00:00,35.03,35.05,34.99,35.01,59200.0,25.7177,25.7324,25.6884,25.7031,59200.0
2012-03-30 13:30:00,35.02,35.06,35.0,35.04,111800.0,25.7104,25.7398,25.6957,25.7251,111800.0
2012-03-30 14:00:00,35.04,35.06,34.98,34.98,181100.0,25.7251,25.7398,25.681,25.681,181100.0
2012-03-30 14:30:00,34.99,35.01,34.95,34.95,94500.0,25.6884,25.7031,25.659,25.659,94500.0
2012-03-30 15:00:00,34.96,34.97,34.92,34.95,131800.0,25.6664,25.6737,25.637,25.659,131800.0
2012-03-30 15:30:00,34.96,35.0,34.89,34.94,422400.0,25.6664,25.6957,25.615,25.6517,422400.0
2012-04-02 09:30:00,34.85,34.99,34.8,34.99,124800.0,25.5856,25.6884,25.5489,25.6884,124800.0
2012-04-02 10:00:00,34.99,35.12,34.92,35.09,116900.0,25.6884,25.7838,25.637,25.7618,116900.0
2012-04-02 10:30:00,35.08,35.09,35.0,35.04,95900.0,25.7545,25.7618,25.6957,25.7251,95900.0
2012-04-02 11:00:00,35.05,35.11,35.02,35.09,100500.0,25.7324,25.7765,25.7104,25.7618,100500.0
2012-04-02 11:30:00,35.09,35.21,35.07,35.18,88900.0,25.7618,25.8499,25.7471,25.8279,88900.0
2012-04-02 12:00:00,35.18,35.28,35.16,35.28,144400.0,25.8279,25.9013,25.8132,25.9013,144400.0
2012-04-02 12:30:00,35.28,35.35,35.27,35.31,144300.0,25.9013,25.9527,25.8939,25.9233,144300.0
2012-04-02 13:00:00,35.29,35.29,35.19,35.2,91200.0,25.9086,25.9086,25.8352,25.8426,91200.0
2012-04-02 13:30:00,35.21,35.22,35.18,35.18,66500.0,25.8499,25.8572,25.8279,25.8279,66500.0
2012-04-02 14:00:00,35.18,35.21,35.17,35.2,61900.0,25.8279,25.8499,25.8205,25.8426,61900.0
2012-04-02 14:30:00,35.21,35.21,35.19,35.21,74300.0,25.8499,25.8499,25.8352,25.8499,74300.0
2012-04-02 15:00:00,35.2,35.26,35.2,35.23,89800.0,25.8426,25.8866,25.8426,25.8646,89800.0
2012-04-02 15:30:00,35.23,35.24,35.15,35.19,360500.0,25.8646,25.8719,25.8058,25.8352,360500.0
2012-04-03 09:30:00,35.17,35.18,34.99,35.01,93000.0,25.8205,25.8279,25.6884,25.7031,93000.0
2012-04-03 10:00:00,35.01,35.08,34.98,35.04,107300.0,25.7031,25.7545,25.681,25.7251,107300.0
2012-04-03 10:30:00,35.03,35.09,35.03,35.06,53200.0,25.7177,25.7618,25.7177,25.7398,53200.0
2012-04-03 11:00:00,35.05,35.15,35.02,35.08,111000.0,25.7324,25.8058,25.7104,25.7545,111000.0
2012-04-03 11:30:00,35.08,35.12,35.07,35.11,99000.0,25.7545,25.7838,25.7471,25.7765,99000.0
2012-04-03 12:00:00,35.11,35.15,35.08,35.13,240500.0,25.7765,25.8058,25.7545,25.7912,240500.0
2012-04-03 12:30:00,35.13,35.13,35.06,35.09,54000.0,25.7912,25.7912,25.7398,25.7618,54000.0
2012-04-03 13:00:00,35.09,35.09,35.02,35.02,40700.0,25.7618,25.7618,25.7104,25.7104,40700.0
2012-04-03 13:30:00,35.02,35.09,35.0,35.09,115000.0,25.7104,25.7618,25.6957,25.7618,115000.0
2012-04-03 14:00:00,35.08,35.08,34.9,34.96,214100.0,25.7545,25.7545,25.6223,25.6664,214100.0
2012-04-03 14:30:00,34.96,34.97,34.88,34.92,118800.0,25.6664,25.6737,25.6076,25.637,118800.0
2012-04-03 15:00:00,34.93,35.02,34.91,34.91,131500.0,25.6443,25.7104,25.6296,25.6296,131500.0
2012-04-03 15:30:00,34.91,35.0,34.9,34.95,467300.0,25.6296,25.6957,25.6223,25.659,467300.0
2012-04-04 09:30:00,34.73,34.84,34.62,34.83,164800.0,25.4975,25.5783,25.4167,25.5709,164800.0
2012-04-04 10:00:00,34.83,34.91,34.74,34.8,304000.0,25.5709,25.6296,25.5048,25.5489,304000.0
2012-04-04 10:30:00,34.8,34.9,34.74,34.85,237400.0,25.5489,25.6223,25.5048,25.5856,237400.0
2012-04-04 11:00:00,34.85,34.87,34.82,34.83,317800.0,25.5856,25.6003,25.5636,25.5709,317800.0
2012-04-04 11:30:00,34.83,34.94,34.8,34.89,120500.0,25.5709,25.6517,25.5489,25.615,120500.0
2012-04-04 12:00:00,34.9,34.97,34.89,34.92,79000.0,25.6223,25.6737,25.615,25.637,79000.0
2012-04-04 12:30:00,34.92,34.94,34.9,34.92,63700.0,25.637,25.6517,25.6223,25.637,63700.0
2012-04-04 13:00:00,34.92,34.95,34.9,34.92,102900.0,25.637,25.659,25.6223,25.637,102900.0
2012-04-04 13:30:00,34.92,35.04,34.91,35.01,226200.0,25.637,25.7251,25.6296,25.7031,226200.0
2012-04-04 14:00:00,35.01,35.03,34.91,34.93,151000.0,25.7031,25.7177,25.6296,25.6443,151000.0
2012-04-04 14:30:00,34.94,35.02,34.93,35.02,148400.0,25.6517,25.7104,25.6443,25.7104,148400.0
2012-04-04 15:00:00,35.02,35.03,34.99,35.0,146200.0,25.7104,25.7177,25.6884,25.6957,146200.0
2012-04-04 15:30:00,35.0,35.06,34.99,35.05,445300.0,25.6957,25.7398,25.6884,25.7324,445300.0
2012-04-05 09:30:00,34.93,35.16,34.84,35.14,156300.0,25.6443,25.8132,25.5783,25.7985,156300.0
2012-04-05 10:00:00,35.14,35.17,35.0,35.09,295300.0,25.7985,25.8205,25.6957,25.7618,295300.0
2012-04-05 10:30:00,35.09,35.14,35.05,35.08,104900.0,25.7618,25.7985,25.7324,25.7545,104900.0
2012-04-05 11:00:00,35.08,35.14,35.07,35.08,112000.0,25.7545,25.7985,25.7471,25.7545,112000.0
2012-04-05 11:30:00,35.09,35.11,35.04,35.1,74000.0,25.7618,25.7765,25.7251,25.7691,74000.0
2012-04-05 12:00:00,35.1,35.12,35.08,35.12,201200.0,25.7691,25.7838,25.7545,25.7838,201200.0
2012-04-05 12:30:00,35.11,35.12,35.04,35.05,50200.0,25.7765,25.7838,25.7251,25.7324,50200.0
2012-04-05 13:00:00,35.05,35.08,35.05,35.07,50700.0,25.7324,25.7545,25.7324,25.7471,50700.0
2012-04-05 13:30:00,35.07,35.08,35.05,35.05,257800.0,25.7471,25.7545,25.7324,25.7324,257800.0
2012-04-05 14:00:00,35.05,35.09,35.05,35.08,58800.0,25.7324,25.7618,25.7324,25.7545,58800.0
2012-04-05 14:30:00,35.07,35.13,35.06,35.12,63100.0,25.7471,25.7912,25.7398,25.7838,63100.0
2012-04-05 15:00:00,35.12,35.12,35.08,35.09,67000.0,25.7838,25.7838,25.7545,25.7618,67000.0
2012-04-05 15:30:00,35.08,35.12,35.05,35.1,316600.0,25.7545,25.7838,25.7324,25.7691,316600.0
2012-04-09 09:30:00,34.88,34.98,34.77,34.91,176900.0,25.6076,25.681,25.5269,25.6296,176900.0
2012-04-09 10:00:00,34.91,34.95,34.82,34.94,123600.0,25.6296,25.659,25.5636,25.6517,123600.0
2012-04-09 10:30:00,34.94,34.94,34.83,34.86,165700.0,25.6517,25.6517,25.5709,25.5929,165700.0
2012-04-09 11:00:00,34.85,34.89,34.8,34.81,124600.0,25.5856,25.615,25.5489,25.5562,124600.0
2012-04-09 11:30:00,34.81,34.93,34.76,34.92,253200.0,25.5562,25.6443,25.5195,25.637,253200.0
2012-04-09 12:00:00,34.92,35.0,34.92,34.99,100500.0,25.637,25.6957,25.637,25.6884,100500.0
2012-04-09 12:30:00,35.0,35.1,34.98,35.02,83800.0,25.6957,25.7691,25.681,25.7104,83800.0
2012-04-09 13:00:00,35.02,35.02,34.95,34.98,66300.0,25.7104,25.7104,25.659,25.681,66300.0
2012-04-09 13:30:00,34.97,34.99,34.92,34.95,76900.0,25.6737,25.6884,25.637,25.659,76900.0
2012-04-09 14:00:00,34.95,34.96,34.88,34.9,82200.0,25.659,25.6664,25.6076,25.6223,82200.0
2012-04-09 14:30:00,34.9,34.94,34.88,34.92,110700.0,25.6223,25.6517,25.6076,25.637,110700.0
2012-04-09 15:00:00,34.91,34.98,34.91,34.97,110100.0,25.6296,25.681,25.6296,25.6737,110100.0
2012-04-09 15:30:00,34.96,34.97,34.91,34.93,336800.0,25.6664,25.6737,25.6296,25.6443,336800.0
2012-04-10 09:30:00,34.85,34.99,34.77,34.81,101800.0,25.5856,25.6884,25.5269,25.5562,101800.0
2012-04-10 10:00:00,34.81,34.81,34.71,34.77,106100.0,25.5562,25.5562,25.4828,25.5269,106100.0
2012-04-10 10:30:00,34.77,34.79,34.72,34.73,149500.0,25.5269,25.5415,25.4902,25.4975,149500.0
2012-04-10 11:00:00,34.73,34.79,34.71,34.74,144100.0,25.4975,25.5415,25.4828,25.5048,144100.0
2012-04-10 11:30:00,34.75,34.78,34.7,34.75,180100.0,25.5122,25.5342,25.4755,25.5122,180100.0
2012-04-10 12:00:00,34.75,34.75,34.69,34.7,211500.0,25.5122,25.5122,25.4681,25.4755,211500.0
2012-04-10 12:30:00,34.71,34.72,34.57,34.62,167000.0,25.4828,25.4902,25.38,25.4167,167000.0
2012-04-10 13:00:00,34.62,34.62,34.54,34.6,105600.0,25.4167,25.4167,25.358,25.4021,105600.0
2012-04-10 13:30:00,34.59,34.62,34.56,34.58,92800.0,25.3947,25.4167,25.3727,25.3874,92800.0
2012-04-10 14:00:00,34.57,34.61,34.54,34.57,89500.0,25.38,25.4094,25.358,25.38,89500.0
2012-04-10 14:30:00,34.58,34.62,34.5,34.55,177800.0,25.3874,25.4167,25.3286,25.3653,177800.0
2012-04-10 15:00:00,34.55,34.56,34.5,34.5,121400.0,25.3653,25.3727,25.3286,25.3286,121400.0
2012-04-10 15:30:00,34.5,34.55,34.49,34.5,366500.0,25.3286,25.3653,25.3213,25.3286,366500.0
2012-04-11 09:30:00,34.83,34.86,34.7,34.85,255300.0,25.5709,25.5929,25.4755,25.5856,255300.0
2012-04-11 10:00:00,34.84,34.85,34.76,34.78,87200.0,25.5783,25.5856,25.5195,25.5342,87200.0
2012-04-11 10:30:00,34.79,34.85,34.74,34.76,97000.0,25.5415,25.5856,25.5048,25.5195,97000.0
2012-04-11 11:00:00,34.76,34.83,34.7,34.83,95800.0,25.5195,25.5709,25.4755,25.5709,95800.0
2012-04-11 11:30:00,34.83,34.86,34.82,34.85,77900.0,25.5709,25.5929,25.5636,25.5856,77900.0
2012-04-11 12:00:00,34.85,34.92,34.84,34.91,81700.0,25.5856,25.637,25.5783,25.6296,81700.0
2012-04-11 12:30:00,34.91,35.0,34.9,34.99,91600.0,25.6296,25.6957,25.6223,25.6884,91600.0
2012-04-11 13:00:00,35.0,35.0,34.88,34.88,88300.0,25.6957,25.6957,25.6076,25.6076,88300.0
2012-04-11 13:30:00,34.88,34.93,34.88,34.9,97300.0,25.6076,25.6443,25.6076,25.6223,97300.0
2012-04-11 14:00:00,34.9,34.93,34.86,34.9,93500.0,25.6223,25.6443,25.5929,25.6223,93500.0
2012-04-11 14:30:00,34.91,34.93,34.88,34.91,68900.0,25.6296,25.6443,25.6076,25.6296,68900.0
2012-04-11 15:00:00,34.92,34.92,34.85,34.91,85300.0,25.637,25.637,25.5856,25.6296,85300.0
2012-04-11 15:30:00,34.91,34.91,34.86,34.9,258600.0,25.6296,25.6296,25.5929,25.6223,258600.0
2012-04-12 09:30:00,34.89,35.21,34.89,35.09,260800.0,25.615,25.8499,25.615,25.7618,260800.0
2012-04-12 10:00:00,35.09,35.31,35.09,35.3,181600.0,25.7618,25.9233,25.7618,25.916,181600.0
2012-04-12 10:30:00,35.29,35.5,35.25,35.3,253500.0,25.9086,26.0628,25.8793,25.916,253500.0
2012-04-12 11:00:00,35.3,35.41,35.3,35.33,121400.0,25.916,25.9967,25.916,25.938,121400.0
2012-04-12 11:30:00,35.34,35.39,35.28,35.39,88100.0,25.9453,25.982,25.9013,25.982,88100.0
2012-04-12 12:00:00,35.39,35.41,35.35,35.37,90600.0,25.982,25.9967,25.9527,25.9674,90600.0
2012-04-12 12:30:00,35.36,35.4,35.34,35.34,56300.0,25.96,25.9894,25.9453,25.9453,56300.0
2012-04-12 13:00:00,35.35,35.36,35.26,35.29,71400.0,25.9527,25.96,25.8866,25.9086,71400.0
2012-04-12 13:30:00,35.29,35.34,35.29,35.32,51500.0,25.9086,25.9453,25.9086,25.9307,51500.0
2012-04-12 14:00:00,35.33,35.38,35.31,35.34,82600.0,25.938,25.9747,25.9233,25.9453,82600.0
2012-04-12 14:30:00,35.35,35.4,35.34,35.37,68900.0,25.9527,25.9894,25.9453,25.9674,68900.0
2012-04-12 15:00:00,35.38,35.38,35.31,35.32,147100.0,25.9747,25.9747,25.9233,25.9307,147100.0
2012-04-12 15:30:00,35.32,35.41,35.31,35.37,271900.0,25.9307,25.9967,25.9233,25.9674,271900.0
2012-04-13 09:30:00,35.28,35.34,35.1,35.16,169400.0,25.9013,25.9453,25.7691,25.8132,169400.0
2012-04-13 10:00:00,35.16,35.26,35.16,35.18,104200.0,25.8132,25.8866,25.8132,25.8279,104200.0
2012-04-13 10:30:00,35.18,35.21,35.12,35.15,67300.0,25.8279,25.8499,25.7838,25.8058,67300.0
2012-04-13 11:00:00,35.16,35.29,35.16,35.29,117900.0,25.8132,25.9086,25.8132,25.9086,117900.0
2012-04-13 11:30:00,35.28,35.32,35.25,35.25,96200.0,25.9013,25.9307,25.8793,25.8793,96200.0
2012-04-13 12:00:00,35.26,35.27,35.2,35.23,57100.0,25.8866,25.8939,25.8426,25.8646,57100.0
2012-04-13 12:30:00,35.23,35.28,35.23,35.25,64600.0,25.8646,25.9013,25.8646,25.8793,64600.0
2012-04-13 13:00:00,35.25,35.25,35.21,35.23,67900.0,25.8793,25.8793,25.8499,25.8646,67900.0
2012-04-13 13:30:00,35.22,35.26,35.2,35.25,86000.0,25.8572,25.8866,25.8426,25.8793,86000.0
2012-04-13 14:00:00,35.24,35.3,35.24,35.3,103100.0,25.8719,25.916,25.8719,25.916,103100.0
2012-04-13 14:30:00,35.29,35.3,35.23,35.26,207600.0,25.9086,25.916,25.8646,25.8866,207600.0
2012-04-13 15:00:00,35.26,35.31,35.25,35.3,105000.0,25.8866,25.9233,25.8793,25.916,105000.0
2012-04-13 15:30:00,35.3,35.32,35.14,35.15,359400.0,25.916,25.9307,25.7985,25.8058,359400.0
2012-04-16 09:30:00,35.19,35.37,35.19,35.26,175100.0,25.8352,25.9674,25.8352,25.8866,175100.0
2012-04-16 10:00:00,35.26,35.3,35.13,35.21,137800.0,25.8866,25.916,25.7912,25.8499,137800.0
2012-04-16 10:30:00,35.21,35.25,35.15,35.18,75700.0,25.8499,25.8793,25.8058,25.8279,75700.0
2012-04-16 11:00:00,35.17,35.26,35.16,35.17,89500.0,25.8205,25.8866,25.8132,25.8205,89500.0
2012-04-16 11:30:00,35.18,35.2,35.12,35.15,102800.0,25.8279,25.8426,25.7838,25.8058,102800.0
2012-04-16 12:00:00,35.15,35.24,35.14,35.24,86800.0,25.8058,25.8719,25.7985,25.8719,86800.0
2012-04-16 12:30:00,35.23,35.26,35.2,35.22,103100.0,25.8646,25.8866,25.8426,25.8572,103100.0
2012-04-16 13:00:00,35.22,35.25,35.18,35.25,76000.0,25.8572,25.8793,25.8279,25.8793,76000.0
2012-04-16 13:30:00,35.25,35.39,35.25,35.38,60700.0,25.8793,25.982,25.8793,25.9747,60700.0
2012-04-16 14:00:00,35.38,35.39,35.3,35.31,74600.0,25.9747,25.982,25.916,25.9233,74600.0
2012-04-16 14:30:00,35.3,35.36,35.3,35.34,92700.0,25.916,25.96,25.916,25.9453,92700.0
2012-04-16 15:00:00,35.34,35.35,35.31,35.34,98600.0,25.9453,25.9527,25.9233,25.9453,98600.0
2012-04-16 15:30:00,35.33,35.37,35.33,35.34,395500.0,25.938,25.9674,25.938,25.9453,395500.0
2012-04-17 09:30:00,35.48,35.48,35.3,35.34,103900.0,26.0481,26.0481,25.916,25.9453,103900.0
2012-04-17 10:00:00,35.34,35.42,35.29,35.42,117000.0,25.9453,26.0041,25.9086,26.0041,117000.0
2012-04-17 10:30:00,35.42,35.48,35.42,35.47,81100.0,26.0041,26.0481,26.0041,26.0408,81100.0
2012-04-17 11:00:00,35.47,35.49,35.44,35.47,102200.0,26.0408,26.0555,26.0188,26.0408,102200.0
2012-04-17 11:30:00,35.47,35.5,35.44,35.45,137500.0,26.0408,26.0628,26.0188,26.0261,137500.0
2012-04-17 12:00:00,35.45,35.54,35.44,35.53,131400.0,26.0261,26.0922,26.0188,26.0848,131400.0
2012-04-17 12:30:00,35.53,35.55,35.52,35.52,88500.0,26.0848,26.0995,26.0775,26.0775,88500.0
2012-04-17 13:00:00,35.52,35.53,35.5,35.5,60400.0,26.0775,26.0848,26.0628,26.0628,60400.0
2012-04-17 13:30:00,35.5,35.54,35.48,35.52,95800.0,26.0628,26.0922,26.0481,26.0775,95800.0
2012-04-17 14:00:00,35.52,35.59,35.52,35.58,104200.0,26.0775,26.1289,26.0775,26.1215,104200.0
2012-04-17 14:30:00,35.59,35.62,35.54,35.62,110200.0,26.1289,26.1509,26.0922,26.1509,110200.0
2012-04-17 15:00:00,35.62,35.65,35.61,35.65,134400.0,26.1509,26.1729,26.1436,26.1729,134400.0
2012-04-17 15:30:00,35.64,35.73,35.62,35.67,390700.0,26.1656,26.2317,26.1509,26.1876,390700.0
2012-04-18 09:30:00,35.73,35.91,35.68,35.79,300900.0,26.2317,26.3638,26.195,26.2757,300900.0
2012-04-18 10:00:00,35.78,35.89,35.75,35.84,211400.0,26.2684,26.3491,26.2463,26.3124,211400.0
2012-04-18 10:30:00,35.84,35.9,35.83,35.86,149200.0,26.3124,26.3565,26.3051,26.3271,149200.0
2012-04-18 11:00:00,35.85,35.87,35.77,35.86,131100.0,26.3198,26.3344,26.261,26.3271,131100.0
2012-04-18 11:30:00,35.86,35.9,35.82,35.88,196200.0,26.3271,26.3565,26.2977,26.3418,196200.0
2012-04-18 12:00:00,35.87,35.9,35.86,35.88,106400.0,26.3344,26.3565,26.3271,26.3418,106400.0
2012-04-18 12:30:00,35.89,35.9,35.85,35.87,79600.0,26.3491,26.3565,26.3198,26.3344,79600.0
2012-04-18 13:00:00,35.87,35.95,35.86,35.94,71300.0,26.3344,26.3932,26.3271,26.3858,71300.0
2012-04-18 13:30:00,35.94,35.96,35.89,35.9,86400.0,26.3858,26.4005,26.3491,26.3565,86400.0
2012-04-18 14:00:00,35.89,35.95,35.88,35.94,89900.0,26.3491,26.3932,26.3418,26.3858,89900.0
2012-04-18 14:30:00,35.94,35.96,35.91,35.94,90600.0,26.3858,26.4005,26.3638,26.3858,90600.0
2012-04-18 15:00:00,35.94,35.99,35.85,35.87,175600.0,26.3858,26.4225,26.3198,26.3344,175600.0
2012-04-18 15:30:00,35.87,35.9,35.85,35.88,278500.0,26.3344,26.3565,26.3198,26.3418,278500.0
2012-04-19 09:30:00,35.85,36.0,35.68,36.0,263700.0,26.3198,26.4299,26.195,26.4299,263700.0
2012-04-19 10:00:00,35.99,35.99,35.82,35.82,278700.0,26.4225,26.4225,26.2977,26.2977,278700.0
2012-04-19 10:30:00,35.82,36.13,35.82,36.11,295000.0,26.2977,26.5253,26.2977,26.5106,295000.0
2012-04-19 11:00:00,36.11,36.16,36.04,36.09,167800.0,26.5106,26.5473,26.4592,26.496,167800.0
2012-04-19 11:30:00,36.09,36.13,36.03,36.03,177600.0,26.496,26.5253,26.4519,26.4519,177600.0
2012-04-19 12:00:00,36.04,36.04,35.9,35.97,145900.0,26.4592,26.4592,26.3565,26.4079,145900.0
2012-04-19 12:30:00,35.96,36.01,35.93,35.93,134200.0,26.4005,26.4372,26.3785,26.3785,134200.0
2012-04-19 13:00:00,35.94,35.94,35.8,35.85,98100.0,26.3858,26.3858,26.283,26.3198,98100.0
2012-04-19 13:30:00,35.85,35.89,35.78,35.78,91900.0,26.3198,26.3491,26.2684,26.2684,91900.0
2012-04-19 14:00:00,35.78,35.82,35.67,35.67,106700.0,26.2684,26.2977,26.1876,26.1876,106700.0
2012-04-19 14:30:00,35.67,35.67,35.58,35.66,109500.0,26.1876,26.1876,26.1215,26.1803,109500.0
2012-04-19 15:00:00,35.67,35.77,35.66,35.76,172400.0,26.1876,26.261,26.1803,26.2537,172400.0
2012-04-19 15:30:00,35.75,35.83,35.7,35.75,245500.0,26.2463,26.3051,26.2096,26.2463,245500.0
2012-04-20 09:30:00,35.81,36.18,35.81,36.07,490600.0,26.2904,26.562,26.2904,26.4813,490600.0
2012-04-20 10:00:00,36.09,36.18,35.99,36.12,214100.0,26.496,26.562,26.4225,26.518,214100.0
2012-04-20 10:30:00,36.13,36.35,36.12,36.29,259000.0,26.5253,26.6868,26.518,26.6428,259000.0
2012-04-20 11:00:00,36.29,36.29,36.16,36.16,195000.0,26.6428,26.6428,26.5473,26.5473,195000.0
2012-04-20 11:30:00,36.17,36.24,36.13,36.17,234700.0,26.5547,26.6061,26.5253,26.5547,234700.0
2012-04-20 12:00:00,36.16,36.27,36.16,36.24,83800.0,26.5473,26.6281,26.5473,26.6061,83800.0
2012-04-20 12:30:00,36.24,36.3,36.22,36.25,137500.0,26.6061,26.6501,26.5914,26.6134,137500.0
2012-04-20 13:00:00,36.25,36.27,36.19,36.23,164300.0,26.6134,26.6281,26.5694,26.5987,164300.0
2012-04-20 13:30:00,36.23,36.26,36.14,36.18,109600.0,26.5987,26.6208,26.5327,26.562,109600.0
2012-04-20 14:00:00,36.18,36.21,36.13,36.2,108500.0,26.562,26.5841,26.5253,26.5767,108500.0
2012-04-20 14:30:00,36.21,36.21,36.09,36.09,282000.0,26.5841,26.5841,26.496,26.496,282000.0
2012-04-20 15:00:00,36.09,36.1,35.95,35.98,208100.0,26.496,26.5033,26.3932,26.4152,208100.0
2012-04-20 15:30:00,35.99,36.02,35.96,35.96,622800.0,26.4225,26.4446,26.4005,26.4005,622800.0
2012-04-23 09:30:00,35.85,35.85,35.61,35.68,260900.0,26.3198,26.3198,26.1436,26.195,260900.0
2012-04-23 10:00:00,35.67,35.7,35.57,35.65,179100.0,26.1876,26.2096,26.1142,26.1729,179100.0
2012-04-23 10:30:00,35.65,35.78,35.63,35.72,193500.0,26.1729,26.2684,26.1582,26.2243,193500.0
2012-04-23 11:00:00,35.71,35.79,35.61,35.62,220200.0,26.217,26.2757,26.1436,26.1509,220200.0
2012-04-23 11:30:00,35.62,35.66,35.59,35.66,83000.0,26.1509,26.1803,26.1289,26.1803,83000.0
2012-04-23 12:00:00,35.66,35.72,35.65,35.71,87800.0,26.1803,26.2243,26.1729,26.217,87800.0
2012-04-23 12:30:00,35.71,35.73,35.64,35.69,100200.0,26.217,26.2317,26.1656,26.2023,100200.0
2012-04-23 13:00:00,35.69,35.74,35.65,35.73,68000.0,26.2023,26.239,26.1729,26.2317,68000.0
2012-04-23 13:30:00,35.72,35.77,35.72,35.72,70600.0,26.2243,26.261,26.2243,26.2243,70600.0
2012-04-23 14:00:00,35.73,35.87,35.71,35.83,112100.0,26.2317,26.3344,26.217,26.3051,112100.0
2012-04-23 14:30:00,35.83,35.87,35.76,35.82,124800.0,26.3051,26.3344,26.2537,26.2977,124800.0
2012-04-23 15:00:00,35.82,35.85,35.77,35.85,161500.0,26.2977,26.3198,26.261,26.3198,161500.0
2012-04-23 15:30:00,35.84,35.9,35.8,35.86,334200.0,26.3124,26.3565,26.283,26.3271,334200.0
2012-04-24 09:30:00,35.92,36.16,35.87,36.09,245500.0,26.3711,26.5473,26.3344,26.496,245500.0
2012-04-24 10:00:00,36.09,36.25,35.96,35.97,364000.0,26.496,26.6134,26.4005,26.4079,364000.0
2012-04-24 10:30:00,35.96,36.09,35.95,35.98,432900.0,26.4005,26.496,26.3932,26.4152,432900.0
2012-04-24 11:00:00,35.97,36.01,35.93,35.99,224200.0,26.4079,26.4372,26.3785,26.4225,224200.0
2012-04-24 11:30:00,35.99,35.99,35.9,35.95,154700.0,26.4225,26.4225,26.3565,26.3932,154700.0
2012-04-24 12:00:00,35.95,35.97,35.91,35.91,117000.0,26.3932,26.4079,26.3638,26.3638,117000.0
2012-04-24 12:30:00,35.92,35.97,35.9,35.95,155700.0,26.3711,26.4079,26.3565,26.3932,155700.0
2012-04-24 13:00:00,35.94,35.98,35.94,35.95,63300.0,26.3858,26.4152,26.3858,26.3932,63300.0
2012-04-24 13:30:00,35.96,35.99,35.96,35.98,126100.0,26.4005,26.4225,26.4005,26.4152,126100.0
2012-04-24 14:00:00,35.98,35.99,35.95,35.96,90100.0,26.4152,26.4225,26.3932,26.4005,90100.0
2012-04-24 14:30:00,35.96,35.99,35.96,35.96,90300.0,26.4005,26.4225,26.4005,26.4005,90300.0
2012-04-24 15:00:00,35.96,35.98,35.96,35.98,145200.0,26.4005,26.4152,26.4005,26.4152,145200.0
2012-04-24 15:30:00,35.97,35.99,35.93,35.99,263700.0,26.4079,26.4225,26.3785,26.4225,263700.0
2012-04-25 09:30:00,36.15,36.33,36.01,36.33,134300.0,26.54,26.6722,26.4372,26.6722,134300.0
2012-04-25 10:00:00,36.33,36.34,36.22,36.23,159100.0,26.6722,26.6795,26.5914,26.5987,159100.0
2012-04-25 10:30:00,36.23,36.31,36.19,36.3,177000.0,26.5987,26.6575,26.5694,26.6501,177000.0
2012-04-25 11:00:00,36.3,36.31,36.18,36.2,238800.0,26.6501,26.6575,26.562,26.5767,238800.0
2012-04-25 11:30:00,36.21,36.22,36.09,36.11,93900.0,26.5841,26.5914,26.496,26.5106,93900.0
2012-04-25 12:00:00,36.11,36.18,36.09,36.11,90800.0,26.5106,26.562,26.496,26.5106,90800.0
2012-04-25 12:30:00,36.1,36.12,35.97,36.05,139900.0,26.5033,26.518,26.4079,26.4666,139900.0
2012-04-25 13:00:00,36.05,36.08,35.95,35.97,189400.0,26.4666,26.4886,26.3932,26.4079,189400.0
2012-04-25 13:30:00,35.97,36.16,35.96,36.16,117800.0,26.4079,26.5473,26.4005,26.5473,117800.0
2012-04-25 14:00:00,36.15,36.32,36.1,36.25,225800.0,26.54,26.6648,26.5033,26.6134,225800.0
2012-04-25 14:30:00,36.24,36.24,36.02,36.07,173500.0,26.6061,26.6061,26.4446,26.4813,173500.0
2012-04-25 15:00:00,36.08,36.15,36.07,36.1,158600.0,26.4886,26.54,26.4813,26.5033,158600.0
2012-04-25 15:30:00,36.09,36.12,36.06,36.1,511400.0,26.496,26.518,26.4739,26.5033,511400.0
2012-04-26 09:30:00,35.55,35.81,34.98,35.16,858700.0,26.0995,26.2904,25.681,25.8132,858700.0
2012-04-26 10:00:00,35.16,35.33,35.08,35.25,372900.0,25.8132,25.938,25.7545,25.8793,372900.0
2012-04-26 10:30:00,35.25,35.5,35.21,35.38,161900.0,25.8793,26.0628,25.8499,25.9747,161900.0
2012-04-26 11:00:00,35.37,35.45,35.26,35.3,457300.0,25.9674,26.0261,25.8866,25.916,457300.0
2012-04-26 11:30:00,35.29,35.35,35.25,35.35,113800.0,25.9086,25.9527,25.8793,25.9527,113800.0
2012-04-26 12:00:00,35.35,35.44,35.29,35.3,112600.0,25.9527,26.0188,25.9086,25.916,112600.0
2012-04-26 12:30:00,35.3,35.42,35.24,35.3,165900.0,25.916,26.0041,25.8719,25.916,165900.0
2012-04-26 13:00:00,35.3,35.33,35.27,35.31,136200.0,25.916,25.938,25.8939,25.9233,136200.0
2012-04-26 13:30:00,35.31,35.34,35.27,35.33,160200.0,25.9233,25.9453,25.8939,25.938,160200.0
2012-04-26 14:00:00,35.34,35.35,35.3,35.32,209800.0,25.9453,25.9527,25.916,25.9307,209800.0
2012-04-26 14:30:00,35.32,35.36,35.22,35.35,336100.0,25.9307,25.96,25.8572,25.9527,336100.0
2012-04-26 15:00:00,35.35,35.39,35.32,35.37,223100.0,25.9527,25.982,25.9307,25.9674,223100.0
2012-04-26 15:30:00,35.38,35.48,35.3,35.31,1292400.0,25.9747,26.0481,25.916,25.9233,1292400.0
2012-04-27 09:30:00,35.23,35.25,34.03,34.14,2427700.0,25.8646,25.8793,24.9836,25.0643,2427700.0
2012-04-27 10:00:00,34.14,34.23,33.91,34.16,1186900.0,25.0643,25.1304,24.8955,25.079,1186900.0
2012-04-27 10:30:00,34.15,34.26,33.92,33.99,534100.0,25.0717,25.1524,24.9028,24.9542,534100.0
2012-04-27 11:00:00,34.0,34.16,33.99,34.1,323000.0,24.9616,25.079,24.9542,25.035,323000.0
2012-04-27 11:30:00,34.1,34.13,34.06,34.09,306300.0,25.035,25.057,25.0056,25.0276,306300.0
2012-04-27 12:00:00,34.09,34.11,34.02,34.04,198300.0,25.0276,25.0423,24.9762,24.9909,198300.0
2012-04-27 12:30:00,34.04,34.06,33.97,34.0,165300.0,24.9909,25.0056,24.9395,24.9616,165300.0
2012-04-27 13:00:00,34.0,34.11,33.98,34.11,277800.0,24.9616,25.0423,24.9469,25.0423,277800.0
2012-04-27 13:30:00,34.11,34.15,34.06,34.15,472300.0,25.0423,25.0717,25.0056,25.0717,472300.0
2012-04-27 14:00:00,34.14,34.21,34.1,34.1,444700.0,25.0643,25.1157,25.035,25.035,444700.0
2012-04-27 14:30:00,34.1,34.19,34.09,34.19,340500.0,25.035,25.101,25.0276,25.101,340500.0
2012-04-27 15:00:00,34.19,34.29,34.17,34.18,475200.0,25.101,25.1745,25.0864,25.0937,475200.0
2012-04-27 15:30:00,34.19,34.25,34.1,34.25,2233800.0,25.101,25.1451,25.035,25.1451,2233800.0
2012-04-30 09:30:00,34.2,34.46,34.15,34.24,303000.0,25.1084,25.2993,25.0717,25.1378,303000.0
2012-04-30 10:00:00,34.24,34.46,34.23,34.29,438600.0,25.1378,25.2993,25.1304,25.1745,438600.0
2012-04-30 10:30:00,34.29,34.4,34.25,34.36,218500.0,25.1745,25.2552,25.1451,25.2259,218500.0
2012-04-30 11:00:00,34.36,34.36,34.26,34.3,355800.0,25.2259,25.2259,25.1524,25.1818,355800.0
2012-04-30 11:30:00,34.3,34.32,34.28,34.28,184900.0,25.1818,25.1965,25.1671,25.1671,184900.0
2012-04-30 12:00:00,34.29,34.3,34.25,34.26,138100.0,25.1745,25.1818,25.1451,25.1524,138100.0
2012-04-30 12:30:00,34.27,34.29,34.17,34.19,423600.0,25.1598,25.1745,25.0864,25.101,423600.0
2012-04-30 13:00:00,34.19,34.25,34.16,34.19,431600.0,25.101,25.1451,25.079,25.101,431600.0
2012-04-30 13:30:00,34.19,34.25,34.16,34.25,218300.0,25.101,25.1451,25.079,25.1451,218300.0
2012-04-30 14:00:00,34.24,34.25,34.16,34.23,293400.0,25.1378,25.1451,25.079,25.1304,293400.0
2012-04-30 14:30:00,34.22,34.26,34.2,34.25,337600.0,25.1231,25.1524,25.1084,25.1451,337600.0
2012-04-30 15:00:00,34.25,34.31,34.23,34.23,284400.0,25.1451,25.1891,25.1304,25.1304,284400.0
2012-04-30 15:30:00,34.24,34.26,34.17,34.21,654900.0,25.1378,25.1524,25.0864,25.1157,654900.0
2012-05-01 09:30:00,34.2,34.25,34.09,34.12,330500.0,25.1084,25.1451,25.0276,25.0497,330500.0
2012-05-01 10:00:00,34.12,34.39,34.12,34.3,268400.0,25.0497,25.2479,25.0497,25.1818,268400.0
2012-05-01 10:30:00,34.29,34.41,34.29,34.32,128200.0,25.1745,25.2626,25.1745,25.1965,128200.0
2012-05-01 11:00:00,34.32,34.32,34.2,34.24,215200.0,25.1965,25.1965,25.1084,25.1378,215200.0
2012-05-01 11:30:00,34.24,34.37,34.23,34.32,154400.0,25.1378,25.2332,25.1304,25.1965,154400.0
2012-05-01 12:00:00,34.32,34.41,34.26,34.41,205600.0,25.1965,25.2626,25.1524,25.2626,205600.0
2012-05-01 12:30:00,34.41,34.5,34.41,34.49,148100.0,25.2626,25.3286,25.2626,25.3213,148100.0
2012-05-01 13:00:00,34.49,34.52,34.44,34.51,129500.0,25.3213,25.3433,25.2846,25.336,129500.0
2012-05-01 13:30:00,34.51,34.58,34.5,34.58,99400.0,25.336,25.3874,25.3286,25.3874,99400.0
2012-05-01 14:00:00,34.58,34.62,34.52,34.58,158000.0,25.3874,25.4167,25.3433,25.3874,158000.0
2012-05-01 14:30:00,34.58,34.6,34.54,34.54,170900.0,25.3874,25.4021,25.358,25.358,170900.0
2012-05-01 15:00:00,34.54,34.58,34.53,34.56,211300.0,25.358,25.3874,25.3507,25.3727,211300.0
2012-05-01 15:30:00,34.56,34.58,34.5,34.53,458200.0,25.3727,25.3874,25.3286,25.3507,458200.0
2012-05-02 09:30:00,34.39,34.49,34.23,34.3,182300.0,25.2479,25.3213,25.1304,25.1818,182300.0
2012-05-02 10:00:00,34.32,34.39,34.28,34.28,168400.0,25.1965,25.2479,25.1671,25.1671,168400.0
2012-05-02 10:30:00,34.28,34.37,34.24,34.37,211300.0,25.1671,25.2332,25.1378,25.2332,211300.0
2012-05-02 11:00:00,34.36,34.37,34.29,34.35,172100.0,25.2259,25.2332,25.1745,25.2185,172100.0
2012-05-02 11:30:00,34.35,34.38,34.28,34.36,163500.0,25.2185,25.2405,25.1671,25.2259,163500.0
2012-05-02 12:00:00,34.36,34.38,34.3,34.37,72200.0,25.2259,25.2405,25.1818,25.2332,72200.0
2012-05-02 12:30:00,34.37,34.37,34.26,34.28,106000.0,25.2332,25.2332,25.1524,25.1671,106000.0
2012-05-02 13:00:00,34.28,34.29,34.25,34.28,78600.0,25.1671,25.1745,25.1451,25.1671,78600.0
2012-05-02 13:30:00,34.28,34.44,34.27,34.41,110500.0,25.1671,25.2846,25.1598,25.2626,110500.0
2012-05-02 14:00:00,34.41,34.42,34.37,34.41,120400.0,25.2626,25.2699,25.2332,25.2626,120400.0
2012-05-02 14:30:00,34.41,34.47,34.37,34.43,149800.0,25.2626,25.3066,25.2332,25.2772,149800.0
2012-05-02 15:00:00,34.43,34.45,34.4,34.44,193000.0,25.2772,25.2919,25.2552,25.2846,193000.0
2012-05-02 15:30:00,34.44,34.48,34.37,34.45,404200.0,25.2846,25.314,25.2332,25.2919,404200.0
2012-05-03 09:30:00,34.4,34.56,34.4,34.4,233800.0,25.2552,25.3727,25.2552,25.2552,233800.0
2012-05-03 10:00:00,34.4,34.4,34.08,34.14,326200.0,25.2552,25.2552,25.0203,25.0643,326200.0
2012-05-03 10:30:00,34.14,34.28,34.11,34.21,247700.0,25.0643,25.1671,25.0423,25.1157,247700.0
2012-05-03 11:00:00,34.21,34.4,34.19,34.35,236900.0,25.1157,25.2552,25.101,25.2185,236900.0
2012-05-03 11:30:00,34.35,34.37,34.25,34.31,82600.0,25.2185,25.2332,25.1451,25.1891,82600.0
2012-05-03 12:00:00,34.31,34.38,34.29,34.38,54000.0,25.1891,25.2405,25.1745,25.2405,54000.0
2012-05-03 12:30:00,34.37,34.39,34.34,34.36,38700.0,25.2332,25.2479,25.2112,25.2259,38700.0
2012-05-03 13:00:00,34.36,34.46,34.35,34.45,90600.0,25.2259,25.2993,25.2185,25.2919,90600.0
2012-05-03 13:30:00,34.46,34.46,34.29,34.31,118100.0,25.2993,25.2993,25.1745,25.1891,118100.0
2012-05-03 14:00:00,34.3,34.36,34.28,34.29,79200.0,25.1818,25.2259,25.1671,25.1745,79200.0
2012-05-03 14:30:00,34.29,34.35,34.29,34.34,82100.0,25.1745,25.2185,25.1745,25.2112,82100.0
2012-05-03 15:00:00,34.33,34.37,34.27,34.27,129100.0,25.2038,25.2332,25.1598,25.1598,129100.0
2012-05-03 15:30:00,34.28,34.32,34.25,34.27,273200.0,25.1671,25.1965,25.1451,25.1598,273200.0
2012-05-04 09:30:00,34.13,34.29,34.05,34.11,244700.0,25.057,25.1745,24.9983,25.0423,244700.0
2012-05-04 10:00:00,34.11,34.13,34.05,34.05,140400.0,25.0423,25.057,24.9983,24.9983,140400.0
2012-05-04 10:30:00,34.06,34.12,34.0,34.12,178400.0,25.0056,25.0497,24.9616,25.0497,178400.0
2012-05-04 11:00:00,34.12,34.16,34.05,34.08,165400.0,25.0497,25.079,24.9983,25.0203,165400.0
2012-05-04 11:30:00,34.09,34.13,34.04,34.05,190100.0,25.0276,25.057,24.9909,24.9983,190100.0
2012-05-04 12:00:00,34.06,34.07,33.99,33.99,200000.0,25.0056,25.0129,24.9542,24.9542,200000.0
2012-05-04 12:30:00,33.99,34.01,33.93,33.99,92300.0,24.9542,24.9689,24.9102,24.9542,92300.0
2012-05-04 13:00:00,33.99,34.01,33.94,34.0,94300.0,24.9542,24.9689,24.9175,24.9616,94300.0
2012-05-04 13:30:00,33.99,34.05,33.99,34.0,98300.0,24.9542,24.9983,24.9542,24.9616,98300.0
2012-05-04 14:00:00,34.0,34.0,33.96,33.98,79100.0,24.9616,24.9616,24.9322,24.9469,79100.0
2012-05-04 14:30:00,33.98,34.0,33.93,34.0,102000.0,24.9469,24.9616,24.9102,24.9616,102000.0
2012-05-04 15:00:00,34.0,34.04,33.98,34.0,102800.0,24.9616,24.9909,24.9469,24.9616,102800.0
2012-05-04 15:30:00,34.0,34.04,33.98,33.98,309100.0,24.9616,24.9909,24.9469,24.9469,309100.0
2012-05-07 09:30:00,33.93,34.2,33.9,34.19,186900.0,24.9102,25.1084,24.8881,25.101,186900.0
2012-05-07 10:00:00,34.19,34.27,34.02,34.04,173800.0,25.101,25.1598,24.9762,24.9909,173800.0
2012-05-07 10:30:00,34.03,34.09,34.0,34.05,176000.0,24.9836,25.0276,24.9616,24.9983,176000.0
2012-05-07 11:00:00,34.05,34.08,34.01,34.01,232300.0,24.9983,25.0203,24.9689,24.9689,232300.0
2012-05-07 11:30:00,34.02,34.07,34.0,34.03,271700.0,24.9762,25.0129,24.9616,24.9836,271700.0
2012-05-07 12:00:00,34.04,34.04,33.96,33.97,92900.0,24.9909,24.9909,24.9322,24.9395,92900.0
2012-05-07 12:30:00,33.98,34.03,33.98,34.03,79200.0,24.9469,24.9836,24.9469,24.9836,79200.0
2012-05-07 13:00:00,34.02,34.14,34.02,34.06,139900.0,24.9762,25.0643,24.9762,25.0056,139900.0
2012-05-07 13:30:00,34.05,34.13,34.05,34.07,127000.0,24.9983,25.057,24.9983,25.0129,127000.0
2012-05-07 14:00:00,34.09,34.12,34.04,34.04,130400.0,25.0276,25.0497,24.9909,24.9909,130400.0
2012-05-07 14:30:00,34.03,34.04,34.0,34.03,130300.0,24.9836,24.9909,24.9616,24.9836,130300.0
2012-05-07 15:00:00,34.04,34.06,33.98,34.0,238500.0,24.9909,25.0056,24.9469,24.9616,238500.0
2012-05-07 15:30:00,34.0,34.02,33.94,34.0,494100.0,24.9616,24.9762,24.9175,24.9616,494100.0
2012-05-08 09:30:00,33.88,34.05,33.88,34.01,254200.0,24.8735,24.9983,24.8735,24.9689,254200.0
2012-05-08 10:00:00,34.0,34.04,33.9,33.93,146900.0,24.9616,24.9909,24.8881,24.9102,146900.0
2012-05-08 10:30:00,33.92,33.95,33.85,33.86,322900.0,24.9028,24.9248,24.8514,24.8588,322900.0
2012-05-08 11:00:00,33.86,33.88,33.78,33.85,233000.0,24.8588,24.8735,24.8,24.8514,233000.0
2012-05-08 11:30:00,33.84,33.86,33.79,33.86,208200.0,24.8441,24.8588,24.8074,24.8588,208200.0
2012-05-08 12:00:00,33.86,33.87,33.8,33.82,251600.0,24.8588,24.8661,24.8147,24.8294,251600.0
2012-05-08 12:30:00,33.81,33.84,33.78,33.81,78200.0,24.8221,24.8441,24.8,24.8221,78200.0
2012-05-08 13:00:00,33.81,33.85,33.78,33.83,104700.0,24.8221,24.8514,24.8,24.8367,104700.0
2012-05-08 13:30:00,33.83,33.85,33.8,33.84,171000.0,24.8367,24.8514,24.8147,24.8441,171000.0
2012-05-08 14:00:00,33.84,33.86,33.81,33.85,179800.0,24.8441,24.8588,24.8221,24.8514,179800.0
2012-05-08 14:30:00,33.85,33.86,33.81,33.85,213900.0,24.8514,24.8588,24.8221,24.8514,213900.0
2012-05-08 15:00:00,33.84,33.95,33.82,33.94,373100.0,24.8441,24.9248,24.8294,24.9175,373100.0
2012-05-08 15:30:00,33.94,34.04,33.91,33.99,654700.0,24.9175,24.9909,24.8955,24.9542,654700.0
2012-05-09 09:30:00,33.75,33.87,33.74,33.8,263000.0,24.778,24.8661,24.7707,24.8147,263000.0
2012-05-09 10:00:00,33.78,33.81,33.65,33.74,200000.0,24.8,24.8221,24.7046,24.7707,200000.0
2012-05-09 10:30:00,33.74,33.85,33.73,33.83,126000.0,24.7707,24.8514,24.7633,24.8367,126000.0
2012-05-09 11:00:00,33.83,33.9,33.79,33.88,179100.0,24.8367,24.8881,24.8074,24.8735,179100.0
2012-05-09 11:30:00,33.89,33.93,33.82,33.84,201600.0,24.8808,24.9102,24.8294,24.8441,201600.0
2012-05-09 12:00:00,33.84,33.94,33.82,33.84,152100.0,24.8441,24.9175,24.8294,24.8441,152100.0
2012-05-09 12:30:00,33.84,33.85,33.77,33.85,96900.0,24.8441,24.8514,24.7927,24.8514,96900.0
2012-05-09 13:00:00,33.85,34.0,33.85,33.97,155200.0,24.8514,24.9616,24.8514,24.9395,155200.0
2012-05-09 13:30:00,33.97,34.07,33.94,34.03,200700.0,24.9395,25.0129,24.9175,24.9836,200700.0
2012-05-09 14:00:00,34.02,34.03,33.92,33.95,156400.0,24.9762,24.9836,24.9028,24.9248,156400.0
2012-05-09 14:30:00,33.95,33.96,33.83,33.84,129100.0,24.9248,24.9322,24.8367,24.8441,129100.0
2012-05-09 15:00:00,33.84,33.89,33.79,33.82,153000.0,24.8441,24.8808,24.8074,24.8294,153000.0
2012-05-09 15:30:00,33.82,33.86,33.78,33.81,459300.0,24.8294,24.8588,24.8,24.8221,459300.0
2012-05-10 09:30:00,33.86,34.05,33.83,33.91,222200.0,24.8588,24.9983,24.8367,24.8955,222200.0
2012-05-10 10:00:00,33.91,33.94,33.78,33.83,182200.0,24.8955,24.9175,24.8,24.8367,182200.0
2012-05-10 10:30:00,33.84,33.91,33.73,33.8,111000.0,24.8441,24.8955,24.7633,24.8147,111000.0
2012-05-10 11:00:00,33.8,33.84,33.75,33.79,119300.0,24.8147,24.8441,24.778,24.8074,119300.0
2012-05-10 11:30:00,33.79,33.86,33.76,33.84,92200.0,24.8074,24.8588,24.7854,24.8441,92200.0
2012-05-10 12:00:00,33.84,33.9,33.73,33.76,109500.0,24.8441,24.8881,24.7633,24.7854,109500.0
2012-05-10 12:30:00,33.76,33.87,33.75,33.85,97600.0,24.7854,24.8661,24.778,24.8514,97600.0
2012-05-10 13:00:00,33.86,33.87,33.82,33.86,51400.0,24.8588,24.8661,24.8294,24.8588,51400.0
2012-05-10 13:30:00,33.87,33.93,33.82,33.82,86900.0,24.8661,24.9102,24.8294,24.8294,86900.0
2012-05-10 14:00:00,33.83,33.92,33.83,33.92,70900.0,24.8367,24.9028,24.8367,24.9028,70900.0
2012-05-10 14:30:00,33.91,33.92,33.81,33.83,103000.0,24.8955,24.9028,24.8221,24.8367,103000.0
2012-05-10 15:00:00,33.82,33.85,33.77,33.8,196400.0,24.8294,24.8514,24.7927,24.8147,196400.0
2012-05-10 15:30:00,33.82,33.84,33.73,33.82,402100.0,24.8294,24.8441,24.7633,24.8294,402100.0
2012-05-11 09:30:00,33.73,33.78,33.65,33.69,157100.0,24.7633,24.8,24.7046,24.734,157100.0
2012-05-11 10:00:00,33.7,33.77,33.62,33.7,232000.0,24.7413,24.7927,24.6826,24.7413,232000.0
2012-05-11 10:30:00,33.7,33.82,33.7,33.72,168400.0,24.7413,24.8294,24.7413,24.756,168400.0
2012-05-11 11:00:00,33.73,33.75,33.68,33.73,311400.0,24.7633,24.778,24.7266,24.7633,311400.0
2012-05-11 11:30:00,33.73,33.79,33.63,33.63,127900.0,24.7633,24.8074,24.6899,24.6899,127900.0
2012-05-11 12:00:00,33.63,33.71,33.61,33.65,83300.0,24.6899,24.7486,24.6752,24.7046,83300.0
2012-05-11 12:30:00,33.66,33.74,33.65,33.74,61300.0,24.7119,24.7707,24.7046,24.7707,61300.0
2012-05-11 13:00:00,33.74,33.76,33.7,33.74,55200.0,24.7707,24.7854,24.7413,24.7707,55200.0
2012-05-11 13:30:00,33.75,33.77,33.67,33.76,130200.0,24.778,24.7927,24.7193,24.7854,130200.0
2012-05-11 14:00:00,33.77,33.78,33.69,33.73,432300.0,24.7927,24.8,24.734,24.7633,432300.0
2012-05-11 14:30:00,33.73,33.75,33.68,33.72,432100.0,24.7633,24.778,24.7266,24.756,432100.0
2012-05-11 15:00:00,33.72,33.74,33.58,33.61,403900.0,24.756,24.7707,24.6532,24.6752,403900.0
2012-05-11 15:30:00,33.59,33.63,33.45,33.49,757000.0,24.6605,24.6899,24.5578,24.5871,757000.0
2012-05-14 09:30:00,33.32,33.32,32.78,32.82,561700.0,24.4623,24.4623,24.0659,24.0952,561700.0
2012-05-14 10:00:00,32.82,32.85,32.48,32.51,830400.0,24.0952,24.1173,23.8456,23.8677,830400.0
2012-05-14 10:30:00,32.5,32.64,32.46,32.54,482400.0,23.8603,23.9631,23.8309,23.8897,482400.0
2012-05-14 11:00:00,32.54,32.66,32.53,32.61,411500.0,23.8897,23.9778,23.8823,23.9411,411500.0
2012-05-14 11:30:00,32.61,32.7,32.58,32.67,361900.0,23.9411,24.0071,23.919,23.9851,361900.0
2012-05-14 12:00:00,32.68,32.72,32.64,32.67,356900.0,23.9925,24.0218,23.9631,23.9851,356900.0
2012-05-14 12:30:00,32.67,32.73,32.66,32.67,212400.0,23.9851,24.0292,23.9778,23.9851,212400.0
2012-05-14 13:00:00,32.68,32.7,32.63,32.67,209200.0,23.9925,24.0071,23.9558,23.9851,209200.0
2012-05-14 13:30:00,32.67,32.73,32.66,32.72,320600.0,23.9851,24.0292,23.9778,24.0218,320600.0
2012-05-14 14:00:00,32.71,32.76,32.69,32.75,143700.0,24.0145,24.0512,23.9998,24.0439,143700.0
2012-05-14 14:30:00,32.75,32.76,32.63,32.65,263200.0,24.0439,24.0512,23.9558,23.9704,263200.0
2012-05-14 15:00:00,32.65,32.72,32.63,32.66,313400.0,23.9704,24.0218,23.9558,23.9778,313400.0
2012-05-14 15:30:00,32.66,32.67,32.59,32.61,754600.0,23.9778,23.9851,23.9264,23.9411,754600.0
2012-05-15 09:30:00,32.67,32.93,32.62,32.89,271300.0,23.9851,24.176,23.9484,24.1466,271300.0
2012-05-15 10:00:00,32.89,32.96,32.82,32.91,235500.0,24.1466,24.198,24.0952,24.1613,235500.0
2012-05-15 10:30:00,32.9,32.94,32.83,32.85,125200.0,24.154,24.1833,24.1026,24.1173,125200.0
2012-05-15 11:00:00,32.86,32.87,32.74,32.81,121400.0,24.1246,24.132,24.0365,24.0879,121400.0
2012-05-15 11:30:00,32.81,32.98,32.8,32.88,393300.0,24.0879,24.2127,24.0806,24.1393,393300.0
2012-05-15 12:00:00,32.88,32.91,32.84,32.89,104500.0,24.1393,24.1613,24.1099,24.1466,104500.0
2012-05-15 12:30:00,32.89,32.91,32.85,32.87,73300.0,24.1466,24.1613,24.1173,24.132,73300.0
2012-05-15 13:00:00,32.88,32.93,32.87,32.89,78400.0,24.1393,24.176,24.132,24.1466,78400.0
2012-05-15 13:30:00,32.88,32.9,32.75,32.79,170300.0,24.1393,24.154,24.0439,24.0732,170300.0
2012-05-15 14:00:00,32.78,32.82,32.7,32.76,147000.0,24.0659,24.0952,24.0071,24.0512,147000.0
2012-05-15 14:30:00,32.76,32.79,32.69,32.71,176600.0,24.0512,24.0732,23.9998,24.0145,176600.0
2012-05-15 15:00:00,32.71,32.72,32.57,32.58,326700.0,24.0145,24.0218,23.9117,23.919,326700.0
2012-05-15 15:30:00,32.59,32.75,32.58,32.67,500600.0,23.9264,24.0439,23.919,23.9851,500600.0
2012-05-16 09:30:00,32.91,32.91,32.77,32.84,197000.0,24.1613,24.1613,24.0585,24.1099,197000.0
2012-05-16 10:00:00,32.85,32.94,32.78,32.91,176500.0,24.1173,24.1833,24.0659,24.1613,176500.0
2012-05-16 10:30:00,32.91,32.93,32.77,32.8,81900.0,24.1613,24.176,24.0585,24.0806,81900.0
2012-05-16 11:00:00,32.8,32.82,32.67,32.71,192000.0,24.0806,24.0952,23.9851,24.0145,192000.0
2012-05-16 11:30:00,32.72,32.83,32.72,32.83,94400.0,24.0218,24.1026,24.0218,24.1026,94400.0
2012-05-16 12:00:00,32.83,32.85,32.79,32.82,70500.0,24.1026,24.1173,24.0732,24.0952,70500.0
2012-05-16 12:30:00,32.82,32.88,32.8,32.81,71600.0,24.0952,24.1393,24.0806,24.0879,71600.0
2012-05-16 13:00:00,32.8,32.83,32.77,32.83,38900.0,24.0806,24.1026,24.0585,24.1026,38900.0
2012-05-16 13:30:00,32.82,32.83,32.74,32.83,70300.0,24.0952,24.1026,24.0365,24.1026,70300.0
2012-05-16 14:00:00,32.83,32.87,32.73,32.77,104000.0,24.1026,24.132,24.0292,24.0585,104000.0
2012-05-16 14:30:00,32.77,32.87,32.72,32.84,143000.0,24.0585,24.132,24.0218,24.1099,143000.0
2012-05-16 15:00:00,32.84,32.85,32.77,32.77,102000.0,24.1099,24.1173,24.0585,24.0585,102000.0
2012-05-16 15:30:00,32.77,32.78,32.69,32.71,367500.0,24.0585,24.0659,23.9998,24.0145,367500.0
2012-05-17 09:30:00,32.67,32.81,32.61,32.81,142700.0,23.9851,24.0879,23.9411,24.0879,142700.0
2012-05-17 10:00:00,32.8,32.8,32.55,32.64,249700.0,24.0806,24.0806,23.897,23.9631,249700.0
2012-05-17 10:30:00,32.63,32.66,32.55,32.62,172500.0,23.9558,23.9778,23.897,23.9484,172500.0
2012-05-17 11:00:00,32.63,32.65,32.56,32.57,121100.0,23.9558,23.9704,23.9044,23.9117,121100.0
2012-05-17 11:30:00,32.58,32.58,32.48,32.49,226700.0,23.919,23.919,23.8456,23.853,226700.0
2012-05-17 12:00:00,32.5,32.5,32.32,32.34,232200.0,23.8603,23.8603,23.7282,23.7428,232200.0
2012-05-17 12:30:00,32.33,32.35,32.25,32.26,183000.0,23.7355,23.7502,23.6768,23.6841,183000.0
2012-05-17 13:00:00,32.27,32.4,32.25,32.4,161800.0,23.6915,23.7869,23.6768,23.7869,161800.0
2012-05-17 13:30:00,32.4,32.42,32.33,32.4,185100.0,23.7869,23.8016,23.7355,23.7869,185100.0
2012-05-17 14:00:00,32.4,32.45,32.38,32.41,208000.0,23.7869,23.8236,23.7722,23.7942,208000.0
2012-05-17 14:30:00,32.42,32.45,32.34,32.45,193400.0,23.8016,23.8236,23.7428,23.8236,193400.0
2012-05-17 15:00:00,32.45,32.48,32.39,32.44,171600.0,23.8236,23.8456,23.7796,23.8163,171600.0
2012-05-17 15:30:00,32.44,32.45,32.36,32.36,562600.0,23.8163,23.8236,23.7575,23.7575,562600.0
2012-05-18 09:30:00,32.47,32.65,32.4,32.58,513400.0,23.8383,23.9704,23.7869,23.919,513400.0
2012-05-18 10:00:00,32.58,32.58,32.45,32.46,98200.0,23.919,23.919,23.8236,23.8309,98200.0
2012-05-18 10:30:00,32.46,32.5,32.34,32.44,121900.0,23.8309,23.8603,23.7428,23.8163,121900.0
2012-05-18 11:00:00,32.45,32.48,32.35,32.35,111300.0,23.8236,23.8456,23.7502,23.7502,111300.0
2012-05-18 11:30:00,32.36,32.37,32.25,32.29,105700.0,23.7575,23.7649,23.6768,23.7061,105700.0
2012-05-18 12:00:00,32.29,32.32,32.26,32.31,106300.0,23.7061,23.7282,23.6841,23.7208,106300.0
2012-05-18 12:30:00,32.32,32.38,32.25,32.26,158800.0,23.7282,23.7722,23.6768,23.6841,158800.0
2012-05-18 13:00:00,32.26,32.31,32.23,32.26,70900.0,23.6841,23.7208,23.6621,23.6841,70900.0
2012-05-18 13:30:00,32.26,32.28,32.23,32.25,84600.0,23.6841,23.6988,23.6621,23.6768,84600.0
2012-05-18 14:00:00,32.25,32.27,32.2,32.21,82200.0,23.6768,23.6915,23.6401,23.6474,82200.0
2012-05-18 14:30:00,32.21,32.25,32.16,32.21,96600.0,23.6474,23.6768,23.6107,23.6474,96600.0
2012-05-18 15:00:00,32.21,32.32,32.16,32.31,215300.0,23.6474,23.7282,23.6107,23.7208,215300.0
2012-05-18 15:30:00,32.31,32.31,32.18,32.27,511000.0,23.7208,23.7208,23.6254,23.6915,511000.0
2012-05-21 09:30:00,32.34,32.57,32.31,32.57,163700.0,23.7428,23.9117,23.7208,23.9117,163700.0
2012-05-21 10:00:00,32.56,32.61,32.48,32.56,166200.0,23.9044,23.9411,23.8456,23.9044,166200.0
2012-05-21 10:30:00,32.56,32.62,32.55,32.61,131600.0,23.9044,23.9484,23.897,23.9411,131600.0
2012-05-21 11:00:00,32.6,32.6,32.52,32.58,99200.0,23.9337,23.9337,23.875,23.919,99200.0
2012-05-21 11:30:00,32.58,32.62,32.53,32.53,90300.0,23.919,23.9484,23.8823,23.8823,90300.0
2012-05-21 12:00:00,32.54,32.57,32.5,32.56,92700.0,23.8897,23.9117,23.8603,23.9044,92700.0
2012-05-21 12:30:00,32.56,32.57,32.5,32.53,53500.0,23.9044,23.9117,23.8603,23.8823,53500.0
2012-05-21 13:00:00,32.53,32.61,32.52,32.58,77700.0,23.8823,23.9411,23.875,23.919,77700.0
2012-05-21 13:30:00,32.59,32.6,32.55,32.58,101500.0,23.9264,23.9337,23.897,23.919,101500.0
2012-05-21 14:00:00,32.59,32.62,32.53,32.53,57000.0,23.9264,23.9484,23.8823,23.8823,57000.0
2012-05-21 14:30:00,32.53,32.62,32.53,32.62,112400.0,23.8823,23.9484,23.8823,23.9484,112400.0
2012-05-21 15:00:00,32.62,32.67,32.59,32.64,107200.0,23.9484,23.9851,23.9264,23.9631,107200.0
2012-05-21 15:30:00,32.64,32.66,32.61,32.66,266500.0,23.9631,23.9778,23.9411,23.9778,266500.0
2012-05-22 09:30:00,32.71,32.76,32.55,32.61,183600.0,24.0145,24.0512,23.897,23.9411,183600.0
2012-05-22 10:00:00,32.62,32.84,32.62,32.83,100800.0,23.9484,24.1099,23.9484,24.1026,100800.0
2012-05-22 10:30:00,32.84,32.91,32.79,32.91,177600.0,24.1099,24.1613,24.0732,24.1613,177600.0
2012-05-22 11:00:00,32.91,33.0,32.88,32.96,194200.0,24.1613,24.2274,24.1393,24.198,194200.0
2012-05-22 11:30:00,32.96,32.98,32.87,32.95,86200.0,24.198,24.2127,24.132,24.1907,86200.0
2012-05-22 12:00:00,32.95,32.95,32.82,32.85,86300.0,24.1907,24.1907,24.0952,24.1173,86300.0
2012-05-22 12:30:00,32.86,32.92,32.81,32.88,125800.0,24.1246,24.1687,24.0879,24.1393,125800.0
2012-05-22 13:00:00,32.87,32.87,32.77,32.82,85400.0,24.132,24.132,24.0585,24.0952,85400.0
2012-05-22 13:30:00,32.81,32.86,32.79,32.86,86100.0,24.0879,24.1246,24.0732,24.1246,86100.0
2012-05-22 14:00:00,32.86,32.98,32.83,32.97,89000.0,24.1246,24.2127,24.1026,24.2054,89000.0
2012-05-22 14:30:00,32.97,32.98,32.87,32.94,119000.0,24.2054,24.2127,24.132,24.1833,119000.0
2012-05-22 15:00:00,32.94,32.96,32.81,32.84,264000.0,24.1833,24.198,24.0879,24.1099,264000.0
2012-05-22 15:30:00,32.83,32.86,32.72,32.85,387500.0,24.1026,24.1246,24.0218,24.1173,387500.0
2012-05-23 09:30:00,32.68,32.93,32.62,32.82,274700.0,23.9925,24.176,23.9484,24.0952,274700.0
2012-05-23 10:00:00,32.82,32.94,32.79,32.87,342900.0,24.0952,24.1833,24.0732,24.132,342900.0
2012-05-23 10:30:00,32.87,32.88,32.72,32.77,227900.0,24.132,24.1393,24.0218,24.0585,227900.0
2012-05-23 11:00:00,32.77,32.86,32.7,32.82,223100.0,24.0585,24.1246,24.0071,24.0952,223100.0
2012-05-23 11:30:00,32.82,32.85,32.76,32.8,374600.0,24.0952,24.1173,24.0512,24.0806,374600.0
2012-05-23 12:00:00,32.8,32.82,32.73,32.79,153700.0,24.0806,24.0952,24.0292,24.0732,153700.0
2012-05-23 12:30:00,32.8,32.89,32.78,32.79,127300.0,24.0806,24.1466,24.0659,24.0732,127300.0
2012-05-23 13:00:00,32.8,32.88,32.78,32.88,94800.0,24.0806,24.1393,24.0659,24.1393,94800.0
2012-05-23 13:30:00,32.88,32.92,32.82,32.91,92200.0,24.1393,24.1687,24.0952,24.1613,92200.0
2012-05-23 14:00:00,32.9,32.91,32.8,32.84,183500.0,24.154,24.1613,24.0806,24.1099,183500.0
2012-05-23 14:30:00,32.85,32.95,32.84,32.95,316500.0,24.1173,24.1907,24.1099,24.1907,316500.0
2012-05-23 15:00:00,32.96,33.07,32.93,33.05,326600.0,24.198,24.2788,24.176,24.2641,326600.0
2012-05-23 15:30:00,33.05,33.21,33.05,33.15,691800.0,24.2641,24.3816,24.2641,24.3375,691800.0
2012-05-24 09:30:00,33.2,33.25,33.01,33.15,176300.0,24.3742,24.4109,24.2347,24.3375,176300.0
2012-05-24 10:00:00,33.15,33.23,33.12,33.19,172800.0,24.3375,24.3962,24.3155,24.3669,172800.0
2012-05-24 10:30:00,33.19,33.35,33.17,33.18,236900.0,24.3669,24.4843,24.3522,24.3595,236900.0
2012-05-24 11:00:00,33.17,33.17,33.01,33.05,115700.0,24.3522,24.3522,24.2347,24.2641,115700.0
2012-05-24 11:30:00,33.05,33.05,32.98,33.01,92600.0,24.2641,24.2641,24.2127,24.2347,92600.0
2012-05-24 12:00:00,33.01,33.01,32.9,32.93,109900.0,24.2347,24.2347,24.154,24.176,109900.0
2012-05-24 12:30:00,32.94,32.99,32.9,32.94,82400.0,24.1833,24.2201,24.154,24.1833,82400.0
2012-05-24 13:00:00,32.94,33.0,32.89,32.9,59800.0,24.1833,24.2274,24.1466,24.154,59800.0
2012-05-24 13:30:00,32.89,32.94,32.86,32.86,166300.0,24.1466,24.1833,24.1246,24.1246,166300.0
2012-05-24 14:00:00,32.85,32.95,32.85,32.92,57700.0,24.1173,24.1907,24.1173,24.1687,57700.0
2012-05-24 14:30:00,32.93,32.97,32.9,32.93,98200.0,24.176,24.2054,24.154,24.176,98200.0
2012-05-24 15:00:00,32.92,33.07,32.92,33.03,144600.0,24.1687,24.2788,24.1687,24.2494,144600.0
2012-05-24 15:30:00,33.03,33.11,33.02,33.1,288600.0,24.2494,24.3082,24.2421,24.3008,288600.0
2012-05-25 09:30:00,33.13,33.28,32.96,33.28,150000.0,24.3228,24.433,24.198,24.433,150000.0
2012-05-25 10:00:00,33.27,33.27,33.13,33.22,177100.0,24.4256,24.4256,24.3228,24.3889,177100.0
2012-05-25 10:30:00,33.22,33.32,33.13,33.13,140300.0,24.3889,24.4623,24.3228,24.3228,140300.0
2012-05-25 11:00:00,33.13,33.19,33.09,33.13,175100.0,24.3228,24.3669,24.2935,24.3228,175100.0
2012-05-25 11:30:00,33.12,33.17,33.1,33.14,85600.0,24.3155,24.3522,24.3008,24.3302,85600.0
2012-05-25 12:00:00,33.13,33.14,33.04,33.05,142100.0,24.3228,24.3302,24.2568,24.2641,142100.0
2012-05-25 12:30:00,33.04,33.08,33.03,33.04,72200.0,24.2568,24.2861,24.2494,24.2568,72200.0
2012-05-25 13:00:00,33.03,33.08,33.03,33.08,44200.0,24.2494,24.2861,24.2494,24.2861,44200.0
2012-05-25 13:30:00,33.07,33.09,33.05,33.05,47300.0,24.2788,24.2935,24.2641,24.2641,47300.0
2012-05-25 14:00:00,33.06,33.06,32.98,33.01,84200.0,24.2714,24.2714,24.2127,24.2347,84200.0
2012-05-25 14:30:00,33.0,33.04,32.99,33.01,71400.0,24.2274,24.2568,24.2201,24.2347,71400.0
2012-05-25 15:00:00,33.0,33.02,32.93,32.96,152000.0,24.2274,24.2421,24.176,24.198,152000.0
2012-05-25 15:30:00,32.95,33.01,32.93,32.95,369000.0,24.1907,24.2347,24.176,24.1907,369000.0
2012-05-29 09:30:00,32.95,33.11,32.85,33.01,305300.0,24.1907,24.3082,24.1173,24.2347,305300.0
2012-05-29 10:00:00,33.0,33.08,32.94,33.04,170600.0,24.2274,24.2861,24.1833,24.2568,170600.0
2012-05-29 10:30:00,33.04,33.1,33.01,33.07,175500.0,24.2568,24.3008,24.2347,24.2788,175500.0
2012-05-29 11:00:00,33.06,33.1,33.0,33.06,185000.0,24.2714,24.3008,24.2274,24.2714,185000.0
2012-05-29 11:30:00,33.06,33.09,33.0,33.03,288100.0,24.2714,24.2935,24.2274,24.2494,288100.0
2012-05-29 12:00:00,33.03,33.05,32.95,33.03,84200.0,24.2494,24.2641,24.1907,24.2494,84200.0
2012-05-29 12:30:00,33.02,33.04,32.97,32.99,65000.0,24.2421,24.2568,24.2054,24.2201,65000.0
2012-05-29 13:00:00,32.98,32.99,32.91,32.93,78000.0,24.2127,24.2201,24.1613,24.176,78000.0
2012-05-29 13:30:00,32.93,32.98,32.92,32.96,95900.0,24.176,24.2127,24.1687,24.198,95900.0
2012-05-29 14:00:00,32.95,32.96,32.86,32.89,155000.0,24.1907,24.198,24.1246,24.1466,155000.0
2012-05-29 14:30:00,32.88,32.99,32.86,32.99,131500.0,24.1393,24.2201,24.1246,24.2201,131500.0
2012-05-29 15:00:00,32.99,33.01,32.94,32.95,298200.0,24.2201,24.2347,24.1833,24.1907,298200.0
2012-05-29 15:30:00,32.95,33.01,32.93,32.94,783800.0,24.1907,24.2347,24.176,24.1833,783800.0
2012-05-30 09:30:00,32.81,32.85,32.65,32.65,233200.0,24.0879,24.1173,23.9704,23.9704,233200.0
2012-05-30 10:00:00,32.66,32.83,32.61,32.81,281400.0,23.9778,24.1026,23.9411,24.0879,281400.0
2012-05-30 10:30:00,32.81,32.85,32.74,32.75,143000.0,24.0879,24.1173,24.0365,24.0439,143000.0
2012-05-30 11:00:00,32.76,32.77,32.69,32.7,187500.0,24.0512,24.0585,23.9998,24.0071,187500.0
2012-05-30 11:30:00,32.7,32.73,32.68,32.69,173400.0,24.0071,24.0292,23.9925,23.9998,173400.0
2012-05-30 12:00:00,32.68,32.7,32.58,32.6,334100.0,23.9925,24.0071,23.919,23.9337,334100.0
2012-05-30 12:30:00,32.6,32.62,32.56,32.6,199400.0,23.9337,23.9484,23.9044,23.9337,199400.0
2012-05-30 13:00:00,32.6,32.62,32.58,32.62,80500.0,23.9337,23.9484,23.919,23.9484,80500.0
2012-05-30 13:30:00,32.61,32.71,32.61,32.7,177400.0,23.9411,24.0145,23.9411,24.0071,177400.0
2012-05-30 14:00:00,32.71,32.76,32.68,32.7,108600.0,24.0145,24.0512,23.9925,24.0071,108600.0
2012-05-30 14:30:00,32.71,32.71,32.66,32.69,79500.0,24.0145,24.0145,23.9778,23.9998,79500.0
2012-05-30 15:00:00,32.69,32.71,32.63,32.69,184000.0,23.9998,24.0145,23.9558,23.9998,184000.0
2012-05-30 15:30:00,32.7,32.71,32.64,32.64,405700.0,24.0071,24.0145,23.9631,23.9631,405700.0
2012-05-31 09:30:00,32.64,32.67,32.52,32.56,184000.0,23.9631,23.9851,23.875,23.9044,184000.0
2012-05-31 10:00:00,32.56,32.66,32.55,32.6,119300.0,23.9044,23.9778,23.897,23.9337,119300.0
2012-05-31 10:30:00,32.6,32.61,32.44,32.46,194200.0,23.9337,23.9411,23.8163,23.8309,194200.0
2012-05-31 11:00:00,32.46,32.47,32.38,32.47,116600.0,23.8309,23.8383,23.7722,23.8383,116600.0
2012-05-31 11:30:00,32.46,32.51,32.41,32.43,290900.0,23.8309,23.8677,23.7942,23.8089,290900.0
2012-05-31 12:00:00,32.43,32.52,32.41,32.49,194600.0,23.8089,23.875,23.7942,23.853,194600.0
2012-05-31 12:30:00,32.49,32.51,32.35,32.38,299400.0,23.853,23.8677,23.7502,23.7722,299400.0
2012-05-31 13:00:00,32.38,32.5,32.36,32.4,238100.0,23.7722,23.8603,23.7575,23.7869,238100.0
2012-05-31 13:30:00,32.39,32.44,32.33,32.34,114600.0,23.7796,23.8163,23.7355,23.7428,114600.0
2012-05-31 14:00:00,32.35,32.45,32.34,32.41,95400.0,23.7502,23.8236,23.7428,23.7942,95400.0
2012-05-31 14:30:00,32.4,32.48,32.38,32.46,127100.0,23.7869,23.8456,23.7722,23.8309,127100.0
2012-05-31 15:00:00,32.47,32.59,32.44,32.57,198600.0,23.8383,23.9264,23.8163,23.9117,198600.0
2012-05-31 15:30:00,32.57,32.63,32.44,32.45,616100.0,23.9117,23.9558,23.8163,23.8236,616100.0
2012-06-01 09:30:00,32.2,32.26,32.13,32.2,350200.0,23.6401,23.6841,23.5887,23.6401,350200.0
2012-06-01 10:00:00,32.2,32.34,32.15,32.17,264100.0,23.6401,23.7428,23.6034,23.618,264100.0
2012-06-01 10:30:00,32.16,32.26,32.15,32.22,135600.0,23.6107,23.6841,23.6034,23.6547,135600.0
2012-06-01 11:00:00,32.22,32.26,32.15,32.22,159200.0,23.6547,23.6841,23.6034,23.6547,159200.0
2012-06-01 11:30:00,32.22,32.27,32.2,32.26,321200.0,23.6547,23.6915,23.6401,23.6841,321200.0
2012-06-01 12:00:00,32.26,32.28,32.21,32.23,174800.0,23.6841,23.6988,23.6474,23.6621,174800.0
2012-06-01 12:30:00,32.22,32.23,32.18,32.19,238800.0,23.6547,23.6621,23.6254,23.6327,238800.0
2012-06-01 13:00:00,32.18,32.23,32.16,32.17,209600.0,23.6254,23.6621,23.6107,23.618,209600.0
2012-06-01 13:30:00,32.16,32.18,32.13,32.16,132000.0,23.6107,23.6254,23.5887,23.6107,132000.0
2012-06-01 14:00:00,32.17,32.26,32.13,32.24,272900.0,23.618,23.6841,23.5887,23.6694,272900.0
2012-06-01 14:30:00,32.23,32.25,32.15,32.17,158100.0,23.6621,23.6768,23.6034,23.618,158100.0
2012-06-01 15:00:00,32.16,32.21,32.14,32.17,344900.0,23.6107,23.6474,23.596,23.618,344900.0
2012-06-01 15:30:00,32.17,32.19,32.14,32.14,604600.0,23.618,23.6327,23.596,23.596,604600.0
2012-06-04 09:30:00,32.27,32.33,32.17,32.25,243000.0,23.6915,23.7355,23.618,23.6768,243000.0
2012-06-04 10:00:00,32.25,32.26,32.21,32.22,135500.0,23.6768,23.6841,23.6474,23.6547,135500.0
2012-06-04 10:30:00,32.21,32.22,32.11,32.15,207000.0,23.6474,23.6547,23.574,23.6034,207000.0
2012-06-04 11:00:00,32.15,32.16,32.01,32.01,159900.0,23.6034,23.6107,23.5006,23.5006,159900.0
2012-06-04 11:30:00,32.01,32.09,32.0,32.05,151700.0,23.5006,23.5593,23.4932,23.5299,151700.0
2012-06-04 12:00:00,32.05,32.05,31.95,31.95,171600.0,23.5299,23.5299,23.4565,23.4565,171600.0
2012-06-04 12:30:00,31.96,31.99,31.95,31.99,92100.0,23.4639,23.4859,23.4565,23.4859,92100.0
2012-06-04 13:00:00,31.99,32.02,31.97,32.0,135600.0,23.4859,23.5079,23.4712,23.4932,135600.0
2012-06-04 13:30:00,31.99,32.05,31.99,32.03,142200.0,23.4859,23.5299,23.4859,23.5153,142200.0
2012-06-04 14:00:00,32.04,32.13,32.01,32.13,148300.0,23.5226,23.5887,23.5006,23.5887,148300.0
2012-06-04 14:30:00,32.12,32.16,32.1,32.11,231600.0,23.5813,23.6107,23.5666,23.574,231600.0
2012-06-04 15:00:00,32.11,32.14,32.04,32.12,171700.0,23.574,23.596,23.5226,23.5813,171700.0
2012-06-04 15:30:00,32.12,32.19,32.06,32.14,562600.0,23.5813,23.6327,23.5373,23.596,562600.0
2012-06-05 09:30:00,32.12,32.24,32.12,32.2,152700.0,23.5813,23.6694,23.5813,23.6401,152700.0
2012-06-05 10:00:00,32.21,32.22,32.18,32.19,201100.0,23.6474,23.6547,23.6254,23.6327,201100.0
2012-06-05 10:30:00,32.19,32.22,32.14,32.15,276600.0,23.6327,23.6547,23.596,23.6034,276600.0
2012-06-05 11:00:00,32.15,32.21,32.14,32.19,141700.0,23.6034,23.6474,23.596,23.6327,141700.0
2012-06-05 11:30:00,32.18,32.2,32.08,32.09,149600.0,23.6254,23.6401,23.552,23.5593,149600.0
2012-06-05 12:00:00,32.09,32.17,32.08,32.15,120000.0,23.5593,23.618,23.552,23.6034,120000.0
2012-06-05 12:30:00,32.16,32.2,32.1,32.16,155800.0,23.6107,23.6401,23.5666,23.6107,155800.0
2012-06-05 13:00:00,32.16,32.2,32.13,32.2,115300.0,23.6107,23.6401,23.5887,23.6401,115300.0
2012-06-05 13:30:00,32.2,32.22,32.19,32.21,162100.0,23.6401,23.6547,23.6327,23.6474,162100.0
2012-06-05 14:00:00,32.21,32.28,32.2,32.26,250200.0,23.6474,23.6988,23.6401,23.6841,250200.0
2012-06-05 14:30:00,32.26,32.26,32.2,32.22,1580300.0,23.6841,23.6841,23.6401,23.6547,1580300.0
2012-06-05 15:00:00,32.22,32.25,32.22,32.23,221300.0,23.6547,23.6768,23.6547,23.6621,221300.0
2012-06-05 15:30:00,32.23,32.26,32.18,32.19,764300.0,23.6621,23.6841,23.6254,23.6327,764300.0
2012-06-06 09:30:00,32.15,32.15,32.01,32.14,256400.0,23.8628,23.8628,23.7589,23.8553,256400.0
2012-06-06 10:00:00,32.13,32.2,32.05,32.07,231700.0,23.8479,23.8999,23.7885,23.8034,231700.0
2012-06-06 10:30:00,32.07,32.15,32.05,32.14,176300.0,23.8034,23.8628,23.7885,23.8553,176300.0
2012-06-06 11:00:00,32.14,32.27,32.14,32.24,200900.0,23.8553,23.9518,23.8553,23.9296,200900.0
2012-06-06 11:30:00,32.23,32.27,32.18,32.19,92400.0,23.9221,23.9518,23.885,23.8925,92400.0
2012-06-06 12:00:00,32.19,32.22,32.18,32.2,149900.0,23.8925,23.9147,23.885,23.8999,149900.0
2012-06-06 12:30:00,32.2,32.33,32.19,32.32,158300.0,23.8999,23.9964,23.8925,23.989,158300.0
2012-06-06 13:00:00,32.33,32.37,32.32,32.32,111700.0,23.9964,24.0261,23.989,23.989,111700.0
2012-06-06 13:30:00,32.33,32.33,32.26,32.29,154800.0,23.9964,23.9964,23.9444,23.9667,154800.0
2012-06-06 14:00:00,32.28,32.31,32.27,32.3,202000.0,23.9593,23.9815,23.9518,23.9741,202000.0
2012-06-06 14:30:00,32.29,32.34,32.29,32.29,123100.0,23.9667,24.0038,23.9667,23.9667,123100.0
2012-06-06 15:00:00,32.29,32.31,32.25,32.27,117700.0,23.9667,23.9815,23.937,23.9518,117700.0
2012-06-06 15:30:00,32.27,32.32,32.23,32.3,844300.0,23.9518,23.989,23.9221,23.9741,844300.0
2012-06-07 09:30:00,32.58,32.88,32.51,32.55,515500.0,24.1819,24.4046,24.13,24.1597,515500.0
2012-06-07 10:00:00,32.55,32.58,32.45,32.5,407700.0,24.1597,24.1819,24.0854,24.1226,407700.0
2012-06-07 10:30:00,32.5,32.53,32.45,32.5,274400.0,24.1226,24.1448,24.0854,24.1226,274400.0
2012-06-07 11:00:00,32.49,32.52,32.45,32.48,192500.0,24.1151,24.1374,24.0854,24.1077,192500.0
2012-06-07 11:30:00,32.48,32.54,32.45,32.5,128500.0,24.1077,24.1522,24.0854,24.1226,128500.0
2012-06-07 12:00:00,32.5,32.58,32.47,32.58,253200.0,24.1226,24.1819,24.1003,24.1819,253200.0
2012-06-07 12:30:00,32.58,32.59,32.44,32.45,445800.0,24.1819,24.1894,24.078,24.0854,445800.0
2012-06-07 13:00:00,32.44,32.56,32.43,32.55,147000.0,24.078,24.1671,24.0706,24.1597,147000.0
2012-06-07 13:30:00,32.55,32.55,32.52,32.54,120200.0,24.1597,24.1597,24.1374,24.1522,120200.0
2012-06-07 14:00:00,32.54,32.59,32.53,32.53,159000.0,24.1522,24.1894,24.1448,24.1448,159000.0
2012-06-07 14:30:00,32.53,32.55,32.49,32.54,154600.0,24.1448,24.1597,24.1151,24.1522,154600.0
2012-06-07 15:00:00,32.54,32.55,32.46,32.47,175800.0,24.1522,24.1597,24.0929,24.1003,175800.0
2012-06-07 15:30:00,32.47,32.48,32.38,32.39,572300.0,24.1003,24.1077,24.0335,24.0409,572300.0
2012-06-08 09:30:00,32.31,32.55,32.31,32.35,210200.0,23.9815,24.1597,23.9815,24.0112,210200.0
2012-06-08 10:00:00,32.35,32.39,32.31,32.36,142700.0,24.0112,24.0409,23.9815,24.0186,142700.0
2012-06-08 10:30:00,32.36,32.4,32.32,32.35,138800.0,24.0186,24.0483,23.989,24.0112,138800.0
2012-06-08 11:00:00,32.35,32.36,32.28,32.33,107600.0,24.0112,24.0186,23.9593,23.9964,107600.0
2012-06-08 11:30:00,32.33,32.41,32.33,32.38,134900.0,23.9964,24.0558,23.9964,24.0335,134900.0
2012-06-08 12:00:00,32.39,32.41,32.35,32.37,91000.0,24.0409,24.0558,24.0112,24.0261,91000.0
2012-06-08 12:30:00,32.37,32.41,32.37,32.4,112600.0,24.0261,24.0558,24.0261,24.0483,112600.0
2012-06-08 13:00:00,32.41,32.45,32.39,32.41,155500.0,24.0558,24.0854,24.0409,24.0558,155500.0
2012-06-08 13:30:00,32.4,32.42,32.38,32.4,106300.0,24.0483,24.0632,24.0335,24.0483,106300.0
2012-06-08 14:00:00,32.39,32.41,32.37,32.38,75700.0,24.0409,24.0558,24.0261,24.0335,75700.0
2012-06-08 14:30:00,32.37,32.46,32.36,32.42,122900.0,24.0261,24.0929,24.0186,24.0632,122900.0
2012-06-08 15:00:00,32.42,32.51,32.42,32.44,134900.0,24.0632,24.13,24.0632,24.078,134900.0
2012-06-08 15:30:00,32.44,32.52,32.44,32.48,522400.0,24.078,24.1374,24.078,24.1077,522400.0
2012-06-11 09:30:00,32.68,32.68,32.44,32.47,157100.0,24.2562,24.2562,24.078,24.1003,157100.0
2012-06-11 10:00:00,32.47,32.56,32.45,32.53,124900.0,24.1003,24.1671,24.0854,24.1448,124900.0
2012-06-11 10:30:00,32.54,32.56,32.52,32.55,101000.0,24.1522,24.1671,24.1374,24.1597,101000.0
2012-06-11 11:00:00,32.54,32.55,32.43,32.45,117800.0,24.1522,24.1597,24.0706,24.0854,117800.0
2012-06-11 11:30:00,32.45,32.5,32.42,32.48,84100.0,24.0854,24.1226,24.0632,24.1077,84100.0
2012-06-11 12:00:00,32.48,32.51,32.43,32.44,87900.0,24.1077,24.13,24.0706,24.078,87900.0
2012-06-11 12:30:00,32.44,32.5,32.42,32.49,60000.0,24.078,24.1226,24.0632,24.1151,60000.0
2012-06-11 13:00:00,32.48,32.53,32.48,32.51,89400.0,24.1077,24.1448,24.1077,24.13,89400.0
2012-06-11 13:30:00,32.5,32.52,32.45,32.5,82200.0,24.1226,24.1374,24.0854,24.1226,82200.0
2012-06-11 14:00:00,32.5,32.5,32.4,32.43,69300.0,24.1226,24.1226,24.0483,24.0706,69300.0
2012-06-11 14:30:00,32.43,32.47,32.4,32.44,70400.0,24.0706,24.1003,24.0483,24.078,70400.0
2012-06-11 15:00:00,32.44,32.46,32.34,32.34,138200.0,24.078,24.0929,24.0038,24.0038,138200.0
2012-06-11 15:30:00,32.35,32.37,32.22,32.24,322900.0,24.0112,24.0261,23.9147,23.9296,322900.0
2012-06-12 09:30:00,32.23,32.3,32.17,32.27,145200.0,23.9221,23.9741,23.8776,23.9518,145200.0
2012-06-12 10:00:00,32.27,32.37,32.12,32.17,203400.0,23.9518,24.0261,23.8405,23.8776,203400.0
2012-06-12 10:30:00,32.16,32.17,32.06,32.06,147400.0,23.8702,23.8776,23.796,23.796,147400.0
2012-06-12 11:00:00,32.06,32.22,32.06,32.2,167800.0,23.796,23.9147,23.796,23.8999,167800.0
2012-06-12 11:30:00,32.19,32.23,32.17,32.23,79900.0,23.8925,23.9221,23.8776,23.9221,79900.0
2012-06-12 12:00:00,32.23,32.25,32.18,32.22,88100.0,23.9221,23.937,23.885,23.9147,88100.0
2012-06-12 12:30:00,32.21,32.23,32.16,32.19,93600.0,23.9073,23.9221,23.8702,23.8925,93600.0
2012-06-12 13:00:00,32.2,32.3,32.19,32.22,261500.0,23.8999,23.9741,23.8925,23.9147,261500.0
2012-06-12 13:30:00,32.23,32.27,32.22,32.24,158500.0,23.9221,23.9518,23.9147,23.9296,158500.0
2012-06-12 14:00:00,32.24,32.32,32.22,32.32,172600.0,23.9296,23.989,23.9147,23.989,172600.0
2012-06-12 14:30:00,32.32,32.42,32.31,32.38,259600.0,23.989,24.0632,23.9815,24.0335,259600.0
2012-06-12 15:00:00,32.38,32.39,32.33,32.37,205600.0,24.0335,24.0409,23.9964,24.0261,205600.0
2012-06-12 15:30:00,32.37,32.42,32.29,32.4,648900.0,24.0261,24.0632,23.9667,24.0483,648900.0
2012-06-13 09:30:00,32.34,32.39,32.2,32.27,148000.0,24.0038,24.0409,23.8999,23.9518,148000.0
2012-06-13 10:00:00,32.26,32.41,32.26,32.32,121300.0,23.9444,24.0558,23.9444,23.989,121300.0
2012-06-13 10:30:00,32.32,32.45,32.31,32.39,146400.0,23.989,24.0854,23.9815,24.0409,146400.0
2012-06-13 11:00:00,32.39,32.47,32.38,32.41,145000.0,24.0409,24.1003,24.0335,24.0558,145000.0
2012-06-13 11:30:00,32.41,32.43,32.33,32.37,117800.0,24.0558,24.0706,23.9964,24.0261,117800.0
2012-06-13 12:00:00,32.38,32.39,32.34,32.37,137800.0,24.0335,24.0409,24.0038,24.0261,137800.0
2012-06-13 12:30:00,32.38,32.43,32.37,32.43,120200.0,24.0335,24.0706,24.0261,24.0706,120200.0
2012-06-13 13:00:00,32.42,32.45,32.39,32.44,122200.0,24.0632,24.0854,24.0409,24.078,122200.0
2012-06-13 13:30:00,32.44,32.49,32.41,32.42,96100.0,24.078,24.1151,24.0558,24.0632,96100.0
2012-06-13 14:00:00,32.41,32.47,32.41,32.45,62600.0,24.0558,24.1003,24.0558,24.0854,62600.0
2012-06-13 14:30:00,32.44,32.45,32.38,32.41,69100.0,24.078,24.0854,24.0335,24.0558,69100.0
2012-06-13 15:00:00,32.4,32.43,32.38,32.38,587900.0,24.0483,24.0706,24.0335,24.0335,587900.0
2012-06-13 15:30:00,32.38,32.44,32.38,32.39,739200.0,24.0335,24.078,24.0335,24.0409,739200.0
2012-06-14 09:30:00,32.49,32.58,32.41,32.5,206400.0,24.1151,24.1819,24.0558,24.1226,206400.0
2012-06-14 10:00:00,32.5,32.55,32.42,32.48,339000.0,24.1226,24.1597,24.0632,24.1077,339000.0
2012-06-14 10:30:00,32.49,32.52,32.47,32.48,141600.0,24.1151,24.1374,24.1003,24.1077,141600.0
2012-06-14 11:00:00,32.49,32.53,32.46,32.47,176300.0,24.1151,24.1448,24.0929,24.1003,176300.0
2012-06-14 11:30:00,32.47,32.49,32.36,32.37,121500.0,24.1003,24.1151,24.0186,24.0261,121500.0
2012-06-14 12:00:00,32.37,32.39,32.35,32.36,118800.0,24.0261,24.0409,24.0112,24.0186,118800.0
2012-06-14 12:30:00,32.36,32.4,32.34,32.4,125900.0,24.0186,24.0483,24.0038,24.0483,125900.0
2012-06-14 13:00:00,32.4,32.46,32.39,32.42,90200.0,24.0483,24.0929,24.0409,24.0632,90200.0
2012-06-14 13:30:00,32.43,32.46,32.4,32.44,95900.0,24.0706,24.0929,24.0483,24.078,95900.0
2012-06-14 14:00:00,32.44,32.48,32.35,32.36,94400.0,24.078,24.1077,24.0112,24.0186,94400.0
2012-06-14 14:30:00,32.36,32.37,32.28,32.34,173700.0,24.0186,24.0261,23.9593,24.0038,173700.0
2012-06-14 15:00:00,32.34,32.54,32.32,32.34,411400.0,24.0038,24.1522,23.989,24.0038,411400.0
2012-06-14 15:30:00,32.35,32.46,32.33,32.35,720000.0,24.0112,24.0929,23.9964,24.0112,720000.0
2012-06-15 09:30:00,32.49,32.52,32.3,32.49,625600.0,24.1151,24.1374,23.9741,24.1151,625600.0
2012-06-15 10:00:00,32.49,32.5,32.41,32.45,160800.0,24.1151,24.1226,24.0558,24.0854,160800.0
2012-06-15 10:30:00,32.45,32.5,32.43,32.5,80300.0,24.0854,24.1226,24.0706,24.1226,80300.0
2012-06-15 11:00:00,32.5,32.5,32.42,32.45,93700.0,24.1226,24.1226,24.0632,24.0854,93700.0
2012-06-15 11:30:00,32.45,32.49,32.45,32.47,75800.0,24.0854,24.1151,24.0854,24.1003,75800.0
2012-06-15 12:00:00,32.47,32.5,32.47,32.5,107800.0,24.1003,24.1226,24.1003,24.1226,107800.0
2012-06-15 12:30:00,32.5,32.5,32.45,32.49,139700.0,24.1226,24.1226,24.0854,24.1151,139700.0
2012-06-15 13:00:00,32.49,32.55,32.48,32.49,117600.0,24.1151,24.1597,24.1077,24.1151,117600.0
2012-06-15 13:30:00,32.48,32.5,32.47,32.5,144700.0,24.1077,24.1226,24.1003,24.1226,144700.0
2012-06-15 14:00:00,32.5,32.52,32.47,32.5,99500.0,24.1226,24.1374,24.1003,24.1226,99500.0
2012-06-15 14:30:00,32.5,32.5,32.47,32.48,127500.0,24.1226,24.1226,24.1003,24.1077,127500.0
2012-06-15 15:00:00,32.48,32.5,32.48,32.49,125900.0,24.1077,24.1226,24.1077,24.1151,125900.0
2012-06-15 15:30:00,32.49,32.53,32.47,32.5,648600.0,24.1151,24.1448,24.1003,24.1226,648600.0
2012-06-18 09:30:00,32.49,32.5,32.36,32.43,186700.0,24.1151,24.1226,24.0186,24.0706,186700.0
2012-06-18 10:00:00,32.42,32.54,32.4,32.53,151300.0,24.0632,24.1522,24.0483,24.1448,151300.0
2012-06-18 10:30:00,32.53,32.57,32.48,32.49,182500.0,24.1448,24.1745,24.1077,24.1151,182500.0
2012-06-18 11:00:00,32.49,32.57,32.48,32.56,163400.0,24.1151,24.1745,24.1077,24.1671,163400.0
2012-06-18 11:30:00,32.56,32.6,32.53,32.57,110000.0,24.1671,24.1968,24.1448,24.1745,110000.0
2012-06-18 12:00:00,32.56,32.57,32.5,32.5,73600.0,24.1671,24.1745,24.1226,24.1226,73600.0
2012-06-18 12:30:00,32.5,32.52,32.48,32.5,102400.0,24.1226,24.1374,24.1077,24.1226,102400.0
2012-06-18 13:00:00,32.5,32.54,32.44,32.53,122700.0,24.1226,24.1522,24.078,24.1448,122700.0
2012-06-18 13:30:00,32.53,32.54,32.48,32.51,83900.0,24.1448,24.1522,24.1077,24.13,83900.0
2012-06-18 14:00:00,32.5,32.54,32.48,32.53,95800.0,24.1226,24.1522,24.1077,24.1448,95800.0
2012-06-18 14:30:00,32.53,32.58,32.51,32.58,112900.0,24.1448,24.1819,24.13,24.1819,112900.0
2012-06-18 15:00:00,32.58,32.59,32.46,32.49,126200.0,24.1819,24.1894,24.0929,24.1151,126200.0
2012-06-18 15:30:00,32.49,32.55,32.47,32.49,342500.0,24.1151,24.1597,24.1003,24.1151,342500.0
2012-06-19 09:30:00,32.65,33.0,32.62,32.79,268600.0,24.2339,24.4937,24.2116,24.3378,268600.0
2012-06-19 10:00:00,32.79,32.87,32.78,32.8,167100.0,24.3378,24.3972,24.3304,24.3452,167100.0
2012-06-19 10:30:00,32.8,32.82,32.77,32.79,169500.0,24.3452,24.3601,24.323,24.3378,169500.0
2012-06-19 11:00:00,32.79,32.8,32.73,32.77,87000.0,24.3378,24.3452,24.2933,24.323,87000.0
2012-06-19 11:30:00,32.77,32.84,32.76,32.82,112000.0,24.323,24.3749,24.3155,24.3601,112000.0
2012-06-19 12:00:00,32.81,32.84,32.8,32.82,91900.0,24.3526,24.3749,24.3452,24.3601,91900.0
2012-06-19 12:30:00,32.81,32.84,32.8,32.82,75200.0,24.3526,24.3749,24.3452,24.3601,75200.0
2012-06-19 13:00:00,32.82,32.84,32.8,32.82,108100.0,24.3601,24.3749,24.3452,24.3601,108100.0
2012-06-19 13:30:00,32.82,32.85,32.79,32.79,155500.0,24.3601,24.3823,24.3378,24.3378,155500.0
2012-06-19 14:00:00,32.8,32.8,32.75,32.78,113100.0,24.3452,24.3452,24.3081,24.3304,113100.0
2012-06-19 14:30:00,32.77,32.78,32.68,32.77,130800.0,24.323,24.3304,24.2562,24.323,130800.0
2012-06-19 15:00:00,32.76,32.77,32.67,32.67,148000.0,24.3155,24.323,24.2487,24.2487,148000.0
2012-06-19 15:30:00,32.67,32.71,32.64,32.68,536800.0,24.2487,24.2784,24.2265,24.2562,536800.0
2012-06-20 09:30:00,32.77,32.8,32.61,32.65,145000.0,24.323,24.3452,24.2042,24.2339,145000.0
2012-06-20 10:00:00,32.64,32.7,32.61,32.64,87600.0,24.2265,24.271,24.2042,24.2265,87600.0
2012-06-20 10:30:00,32.64,32.67,32.61,32.62,76700.0,24.2265,24.2487,24.2042,24.2116,76700.0
2012-06-20 11:00:00,32.61,32.74,32.61,32.68,99800.0,24.2042,24.3007,24.2042,24.2562,99800.0
2012-06-20 11:30:00,32.69,32.76,32.69,32.72,70200.0,24.2636,24.3155,24.2636,24.2858,70200.0
2012-06-20 12:00:00,32.72,32.73,32.63,32.66,64500.0,24.2858,24.2933,24.219,24.2413,64500.0
2012-06-20 12:30:00,32.67,32.69,32.51,32.6,117500.0,24.2487,24.2636,24.13,24.1968,117500.0
2012-06-20 13:00:00,32.61,32.72,32.59,32.68,91600.0,24.2042,24.2858,24.1894,24.2562,91600.0
2012-06-20 13:30:00,32.68,32.71,32.62,32.7,65000.0,24.2562,24.2784,24.2116,24.271,65000.0
2012-06-20 14:00:00,32.69,32.79,32.65,32.67,157200.0,24.2636,24.3378,24.2339,24.2487,157200.0
2012-06-20 14:30:00,32.67,32.72,32.63,32.69,294000.0,24.2487,24.2858,24.219,24.2636,294000.0
2012-06-20 15:00:00,32.69,32.71,32.67,32.71,311700.0,24.2636,24.2784,24.2487,24.2784,311700.0
2012-06-20 15:30:00,32.71,32.76,32.68,32.7,717100.0,24.2784,24.3155,24.2562,24.271,717100.0
2012-06-21 09:30:00,32.79,33.0,32.75,32.87,864000.0,24.3378,24.4937,24.3081,24.3972,864000.0
2012-06-21 10:00:00,32.87,32.87,32.75,32.76,234800.0,24.3972,24.3972,24.3081,24.3155,234800.0
2012-06-21 10:30:00,32.76,32.86,32.74,32.79,294700.0,24.3155,24.3898,24.3007,24.3378,294700.0
2012-06-21 11:00:00,32.78,32.79,32.65,32.75,210300.0,24.3304,24.3378,24.2339,24.3081,210300.0
2012-06-21 11:30:00,32.75,32.76,32.7,32.7,202500.0,24.3081,24.3155,24.271,24.271,202500.0
2012-06-21 12:00:00,32.71,32.75,32.67,32.68,190300.0,24.2784,24.3081,24.2487,24.2562,190300.0
2012-06-21 12:30:00,32.68,32.72,32.67,32.72,176600.0,24.2562,24.2858,24.2487,24.2858,176600.0
2012-06-21 13:00:00,32.72,32.72,32.61,32.62,186600.0,24.2858,24.2858,24.2042,24.2116,186600.0
2012-06-21 13:30:00,32.61,32.65,32.6,32.6,130900.0,24.2042,24.2339,24.1968,24.1968,130900.0
2012-06-21 14:00:00,32.6,32.61,32.5,32.5,169100.0,24.1968,24.2042,24.1226,24.1226,169100.0
2012-06-21 14:30:00,32.51,32.56,32.5,32.56,170600.0,24.13,24.1671,24.1226,24.1671,170600.0
2012-06-21 15:00:00,32.55,32.57,32.48,32.5,309400.0,24.1597,24.1745,24.1077,24.1226,309400.0
2012-06-21 15:30:00,32.5,32.53,32.42,32.43,499800.0,24.1226,24.1448,24.0632,24.0706,499800.0
2012-06-22 09:30:00,32.64,32.67,32.48,32.51,208600.0,24.2265,24.2487,24.1077,24.13,208600.0
2012-06-22 10:00:00,32.51,32.59,32.45,32.48,193400.0,24.13,24.1894,24.0854,24.1077,193400.0
2012-06-22 10:30:00,32.47,32.5,32.41,32.47,138200.0,24.1003,24.1226,24.0558,24.1003,138200.0
2012-06-22 11:00:00,32.47,32.51,32.44,32.45,130200.0,24.1003,24.13,24.078,24.0854,130200.0
2012-06-22 11:30:00,32.45,32.46,32.39,32.42,87400.0,24.0854,24.0929,24.0409,24.0632,87400.0
2012-06-22 12:00:00,32.41,32.43,32.38,32.4,88400.0,24.0558,24.0706,24.0335,24.0483,88400.0
2012-06-22 12:30:00,32.4,32.4,32.36,32.36,74000.0,24.0483,24.0483,24.0186,24.0186,74000.0
2012-06-22 13:00:00,32.37,32.39,32.33,32.39,93500.0,24.0261,24.0409,23.9964,24.0409,93500.0
2012-06-22 13:30:00,32.39,32.39,32.31,32.34,95500.0,24.0409,24.0409,23.9815,24.0038,95500.0
2012-06-22 14:00:00,32.33,32.34,32.28,32.3,93700.0,23.9964,24.0038,23.9593,23.9741,93700.0
2012-06-22 14:30:00,32.29,32.33,32.29,32.33,110300.0,23.9667,23.9964,23.9667,23.9964,110300.0
2012-06-22 15:00:00,32.33,32.39,32.33,32.39,143300.0,23.9964,24.0409,23.9964,24.0409,143300.0
2012-06-22 15:30:00,32.39,32.48,32.35,32.39,497200.0,24.0409,24.1077,24.0112,24.0409,497200.0
2012-06-25 09:30:00,32.21,32.42,32.07,32.07,373300.0,23.9073,24.0632,23.8034,23.8034,373300.0
2012-06-25 10:00:00,32.07,32.15,32.0,32.01,414400.0,23.8034,23.8628,23.7514,23.7589,414400.0
2012-06-25 10:30:00,32.01,32.08,32.01,32.08,214700.0,23.7589,23.8108,23.7589,23.8108,214700.0
2012-06-25 11:00:00,32.08,32.08,32.01,32.01,212500.0,23.8108,23.8108,23.7589,23.7589,212500.0
2012-06-25 11:30:00,32.01,32.04,31.93,32.02,251200.0,23.7589,23.7811,23.6995,23.7663,251200.0
2012-06-25 12:00:00,32.02,32.09,32.01,32.08,131800.0,23.7663,23.8182,23.7589,23.8108,131800.0
2012-06-25 12:30:00,32.09,32.15,32.08,32.08,158100.0,23.8182,23.8628,23.8108,23.8108,158100.0
2012-06-25 13:00:00,32.08,32.12,32.04,32.12,145600.0,23.8108,23.8405,23.7811,23.8405,145600.0
2012-06-25 13:30:00,32.12,32.19,32.1,32.17,131700.0,23.8405,23.8925,23.8257,23.8776,131700.0
2012-06-25 14:00:00,32.18,32.3,32.18,32.21,198500.0,23.885,23.9741,23.885,23.9073,198500.0
2012-06-25 14:30:00,32.21,32.21,32.13,32.14,167300.0,23.9073,23.9073,23.8479,23.8553,167300.0
2012-06-25 15:00:00,32.13,32.19,32.1,32.18,291500.0,23.8479,23.8925,23.8257,23.885,291500.0
2012-06-25 15:30:00,32.18,32.22,32.14,32.16,706000.0,23.885,23.9147,23.8553,23.8702,706000.0
2012-06-26 09:30:00,32.26,32.29,32.13,32.13,297500.0,23.9444,23.9667,23.8479,23.8479,297500.0
2012-06-26 10:00:00,32.13,32.22,32.1,32.18,286200.0,23.8479,23.9147,23.8257,23.885,286200.0
2012-06-26 10:30:00,32.19,32.24,32.15,32.22,274700.0,23.8925,23.9296,23.8628,23.9147,274700.0
2012-06-26 11:00:00,32.23,32.26,32.12,32.2,198800.0,23.9221,23.9444,23.8405,23.8999,198800.0
2012-06-26 11:30:00,32.2,32.22,32.18,32.2,188000.0,23.8999,23.9147,23.885,23.8999,188000.0
2012-06-26 12:00:00,32.2,32.24,32.19,32.23,173100.0,23.8999,23.9296,23.8925,23.9221,173100.0
2012-06-26 12:30:00,32.23,32.31,32.23,32.28,126000.0,23.9221,23.9815,23.9221,23.9593,126000.0
2012-06-26 13:00:00,32.28,32.3,32.26,32.29,93000.0,23.9593,23.9741,23.9444,23.9667,93000.0
2012-06-26 13:30:00,32.29,32.31,32.26,32.3,108300.0,23.9667,23.9815,23.9444,23.9741,108300.0
2012-06-26 14:00:00,32.3,32.39,32.28,32.35,201900.0,23.9741,24.0409,23.9593,24.0112,201900.0
2012-06-26 14:30:00,32.36,32.36,32.22,32.26,221200.0,24.0186,24.0186,23.9147,23.9444,221200.0
2012-06-26 15:00:00,32.26,32.28,32.23,32.23,211600.0,23.9444,23.9593,23.9221,23.9221,211600.0
2012-06-26 15:30:00,32.23,32.24,32.16,32.17,668500.0,23.9221,23.9296,23.8702,23.8776,668500.0
2012-06-27 09:30:00,32.16,32.38,32.16,32.33,401500.0,23.8702,24.0335,23.8702,23.9964,401500.0
2012-06-27 10:00:00,32.34,32.53,32.34,32.38,358700.0,24.0038,24.1448,24.0038,24.0335,358700.0
2012-06-27 10:30:00,32.38,32.42,32.35,32.4,192200.0,24.0335,24.0632,24.0112,24.0483,192200.0
2012-06-27 11:00:00,32.4,32.41,32.33,32.4,166600.0,24.0483,24.0558,23.9964,24.0483,166600.0
2012-06-27 11:30:00,32.4,32.48,32.38,32.38,202900.0,24.0483,24.1077,24.0335,24.0335,202900.0
2012-06-27 12:00:00,32.39,32.45,32.38,32.44,112500.0,24.0409,24.0854,24.0335,24.078,112500.0
2012-06-27 12:30:00,32.44,32.51,32.4,32.45,138400.0,24.078,24.13,24.0483,24.0854,138400.0
2012-06-27 13:00:00,32.46,32.53,32.43,32.51,124200.0,24.0929,24.1448,24.0706,24.13,124200.0
2012-06-27 13:30:00,32.51,32.54,32.5,32.52,118600.0,24.13,24.1522,24.1226,24.1374,118600.0
2012-06-27 14:00:00,32.53,32.55,32.51,32.52,152600.0,24.1448,24.1597,24.13,24.1374,152600.0
2012-06-27 14:30:00,32.52,32.53,32.46,32.46,183300.0,24.1374,24.1448,24.0929,24.0929,183300.0
2012-06-27 15:00:00,32.47,32.51,32.47,32.48,258300.0,24.1003,24.13,24.1003,24.1077,258300.0
2012-06-27 15:30:00,32.48,32.5,32.35,32.4,879500.0,24.1077,24.1226,24.0112,24.0483,879500.0
2012-06-28 09:30:00,32.15,32.31,32.11,32.2,264000.0,23.8628,23.9815,23.8331,23.8999,264000.0
2012-06-28 10:00:00,32.2,32.25,32.06,32.14,270000.0,23.8999,23.937,23.796,23.8553,270000.0
2012-06-28 10:30:00,32.14,32.16,32.08,32.11,228200.0,23.8553,23.8702,23.8108,23.8331,228200.0
2012-06-28 11:00:00,32.11,32.16,32.09,32.16,153600.0,23.8331,23.8702,23.8182,23.8702,153600.0
2012-06-28 11:30:00,32.16,32.21,32.13,32.21,131700.0,23.8702,23.9073,23.8479,23.9073,131700.0
2012-06-28 12:00:00,32.21,32.27,32.2,32.24,153400.0,23.9073,23.9518,23.8999,23.9296,153400.0
2012-06-28 12:30:00,32.23,32.32,32.23,32.29,110100.0,23.9221,23.989,23.9221,23.9667,110100.0
2012-06-28 13:00:00,32.29,32.35,32.25,32.35,101500.0,23.9667,24.0112,23.937,24.0112,101500.0
2012-06-28 13:30:00,32.34,32.34,32.28,32.34,104500.0,24.0038,24.0038,23.9593,24.0038,104500.0
2012-06-28 14:00:00,32.34,32.35,32.26,32.27,108900.0,24.0038,24.0112,23.9444,23.9518,108900.0
2012-06-28 14:30:00,32.27,32.27,32.23,32.25,135600.0,23.9518,23.9518,23.9221,23.937,135600.0
2012-06-28 15:00:00,32.25,32.29,32.22,32.27,284900.0,23.937,23.9667,23.9147,23.9518,284900.0
2012-06-28 15:30:00,32.27,32.56,32.26,32.55,930200.0,23.9518,24.1671,23.9444,24.1597,930200.0
2012-06-29 09:30:00,32.96,33.2,32.9,33.19,419000.0,24.464,24.6421,24.4194,24.6347,419000.0
2012-06-29 10:00:00,33.19,33.22,33.07,33.11,320800.0,24.6347,24.657,24.5456,24.5753,320800.0
2012-06-29 10:30:00,33.12,33.26,33.11,33.26,280100.0,24.5827,24.6866,24.5753,24.6866,280100.0
2012-06-29 11:00:00,33.26,33.29,33.2,33.24,175400.0,24.6866,24.7089,24.6421,24.6718,175400.0
2012-06-29 11:30:00,33.24,33.3,33.21,33.29,191300.0,24.6718,24.7163,24.6495,24.7089,191300.0
2012-06-29 12:00:00,33.28,33.33,33.2,33.22,272000.0,24.7015,24.7386,24.6421,24.657,272000.0
2012-06-29 12:30:00,33.22,33.26,33.15,33.26,161100.0,24.657,24.6866,24.605,24.6866,161100.0
2012-06-29 13:00:00,33.26,33.38,33.25,33.33,186600.0,24.6866,24.7757,24.6792,24.7386,186600.0
2012-06-29 13:30:00,33.33,33.37,33.3,33.37,138300.0,24.7386,24.7683,24.7163,24.7683,138300.0
2012-06-29 14:00:00,33.36,33.41,33.32,33.41,116100.0,24.7609,24.798,24.7312,24.798,116100.0
2012-06-29 14:30:00,33.41,33.41,33.23,33.23,252800.0,24.798,24.798,24.6644,24.6644,252800.0
2012-06-29 15:00:00,33.23,33.24,33.16,33.19,224400.0,24.6644,24.6718,24.6124,24.6347,224400.0
2012-06-29 15:30:00,33.19,33.41,33.16,33.41,751300.0,24.6347,24.798,24.6124,24.798,751300.0
2012-07-02 09:30:00,33.55,33.55,33.22,33.27,266500.0,24.9019,24.9019,24.657,24.6941,266500.0
2012-07-02 10:00:00,33.27,33.27,33.08,33.23,251500.0,24.6941,24.6941,24.553,24.6644,251500.0
2012-07-02 10:30:00,33.24,33.25,33.03,33.17,442400.0,24.6718,24.6792,24.5159,24.6198,442400.0
2012-07-02 11:00:00,33.18,33.19,33.13,33.14,381100.0,24.6273,24.6347,24.5902,24.5976,381100.0
2012-07-02 11:30:00,33.14,33.18,33.09,33.1,115800.0,24.5976,24.6273,24.5605,24.5679,115800.0
2012-07-02 12:00:00,33.1,33.12,33.07,33.07,115700.0,24.5679,24.5827,24.5456,24.5456,115700.0
2012-07-02 12:30:00,33.07,33.14,33.04,33.11,121000.0,24.5456,24.5976,24.5234,24.5753,121000.0
2012-07-02 13:00:00,33.12,33.16,33.11,33.13,108800.0,24.5827,24.6124,24.5753,24.5902,108800.0
2012-07-02 13:30:00,33.13,33.15,33.08,33.1,101700.0,24.5902,24.605,24.553,24.5679,101700.0
2012-07-02 14:00:00,33.1,33.15,33.07,33.15,254800.0,24.5679,24.605,24.5456,24.605,254800.0
2012-07-02 14:30:00,33.15,33.23,33.15,33.22,156300.0,24.605,24.6644,24.605,24.657,156300.0
2012-07-02 15:00:00,33.23,33.23,33.14,33.15,262800.0,24.6644,24.6644,24.5976,24.605,262800.0
2012-07-02 15:30:00,33.15,33.28,33.14,33.27,796600.0,24.605,24.7015,24.5976,24.6941,796600.0
2012-07-03 09:30:00,33.26,33.33,33.17,33.32,139000.0,24.6866,24.7386,24.6198,24.7312,139000.0
2012-07-03 10:00:00,33.33,33.43,33.29,33.36,155900.0,24.7386,24.8128,24.7089,24.7609,155900.0
2012-07-03 10:30:00,33.36,33.47,33.36,33.44,292000.0,24.7609,24.8425,24.7609,24.8203,292000.0
2012-07-03 11:00:00,33.44,33.52,33.43,33.5,178900.0,24.8203,24.8796,24.8128,24.8648,178900.0
2012-07-03 11:30:00,33.49,33.53,33.38,33.39,114800.0,24.8574,24.8871,24.7757,24.7831,114800.0
2012-07-03 12:00:00,33.39,33.39,33.27,33.36,309300.0,24.7831,24.7831,24.6941,24.7609,309300.0
2012-07-03 12:30:00,33.36,33.45,33.33,33.45,270400.0,24.7609,24.8277,24.7386,24.8277,270400.0
2012-07-05 09:30:00,33.28,33.44,33.27,33.33,338000.0,24.7015,24.8203,24.6941,24.7386,338000.0
2012-07-05 10:00:00,33.32,33.34,33.19,33.23,237500.0,24.7312,24.746,24.6347,24.6644,237500.0
2012-07-05 10:30:00,33.22,33.33,33.21,33.26,223500.0,24.657,24.7386,24.6495,24.6866,223500.0
2012-07-05 11:00:00,33.27,33.37,33.26,33.36,150700.0,24.6941,24.7683,24.6866,24.7609,150700.0
2012-07-05 11:30:00,33.35,33.39,33.3,33.35,134700.0,24.7534,24.7831,24.7163,24.7534,134700.0
2012-07-05 12:00:00,33.34,33.37,33.29,33.29,118600.0,24.746,24.7683,24.7089,24.7089,118600.0
2012-07-05 12:30:00,33.29,33.3,33.23,33.24,145800.0,24.7089,24.7163,24.6644,24.6718,145800.0
2012-07-05 13:00:00,33.23,33.3,33.23,33.3,88000.0,24.6644,24.7163,24.6644,24.7163,88000.0
2012-07-05 13:30:00,33.29,33.37,33.29,33.35,130700.0,24.7089,24.7683,24.7089,24.7534,130700.0
2012-07-05 14:00:00,33.35,33.35,33.27,33.3,114900.0,24.7534,24.7534,24.6941,24.7163,114900.0
2012-07-05 14:30:00,33.29,33.3,33.26,33.29,124400.0,24.7089,24.7163,24.6866,24.7089,124400.0
2012-07-05 15:00:00,33.29,33.3,33.27,33.3,184100.0,24.7089,24.7163,24.6941,24.7163,184100.0
2012-07-05 15:30:00,33.3,33.31,33.24,33.27,486500.0,24.7163,24.7238,24.6718,24.6941,486500.0
2012-07-06 09:30:00,33.04,33.16,33.0,33.16,270700.0,24.5234,24.6124,24.4937,24.6124,270700.0
2012-07-06 10:00:00,33.16,33.17,33.01,33.09,245100.0,24.6124,24.6198,24.5011,24.5605,245100.0
2012-07-06 10:30:00,33.09,33.09,33.0,33.01,102100.0,24.5605,24.5605,24.4937,24.5011,102100.0
2012-07-06 11:00:00,33.01,33.08,33.0,33.01,146200.0,24.5011,24.553,24.4937,24.5011,146200.0
2012-07-06 11:30:00,33.0,33.01,32.95,33.0,132000.0,24.4937,24.5011,24.4566,24.4937,132000.0
2012-07-06 12:00:00,32.99,33.04,32.98,33.04,98400.0,24.4862,24.5234,24.4788,24.5234,98400.0
2012-07-06 12:30:00,33.04,33.15,33.03,33.08,98600.0,24.5234,24.605,24.5159,24.553,98600.0
2012-07-06 13:00:00,33.07,33.08,33.04,33.04,51800.0,24.5456,24.553,24.5234,24.5234,51800.0
2012-07-06 13:30:00,33.05,33.06,33.0,33.03,94700.0,24.5308,24.5382,24.4937,24.5159,94700.0
2012-07-06 14:00:00,33.03,33.03,32.97,32.98,96700.0,24.5159,24.5159,24.4714,24.4788,96700.0
2012-07-06 14:30:00,32.98,33.03,32.97,33.03,136100.0,24.4788,24.5159,24.4714,24.5159,136100.0
2012-07-06 15:00:00,33.02,33.08,33.0,33.07,238000.0,24.5085,24.553,24.4937,24.5456,238000.0
2012-07-06 15:30:00,33.07,33.08,32.99,33.0,773300.0,24.5456,24.553,24.4862,24.4937,773300.0
2012-07-09 09:30:00,32.96,33.1,32.85,33.01,421900.0,24.464,24.5679,24.3823,24.5011,421900.0
2012-07-09 10:00:00,33.01,33.05,32.9,32.98,382400.0,24.5011,24.5308,24.4194,24.4788,382400.0
2012-07-09 10:30:00,32.98,33.02,32.85,33.01,457000.0,24.4788,24.5085,24.3823,24.5011,457000.0
2012-07-09 11:00:00,33.0,33.08,32.98,33.06,305800.0,24.4937,24.553,24.4788,24.5382,305800.0
2012-07-09 11:30:00,33.06,33.07,32.86,32.86,415700.0,24.5382,24.5456,24.3898,24.3898,415700.0
2012-07-09 12:00:00,32.86,32.98,32.85,32.96,173200.0,24.3898,24.4788,24.3823,24.464,173200.0
2012-07-09 12:30:00,32.96,32.99,32.94,32.98,192100.0,24.464,24.4862,24.4491,24.4788,192100.0
2012-07-09 13:00:00,32.99,33.05,32.98,33.05,108800.0,24.4862,24.5308,24.4788,24.5308,108800.0
2012-07-09 13:30:00,33.05,33.16,33.05,33.14,181200.0,24.5308,24.6124,24.5308,24.5976,181200.0
2012-07-09 14:00:00,33.14,33.15,33.07,33.08,154600.0,24.5976,24.605,24.5456,24.553,154600.0
2012-07-09 14:30:00,33.07,33.09,33.02,33.02,184900.0,24.5456,24.5605,24.5085,24.5085,184900.0
2012-07-09 15:00:00,33.02,33.07,33.0,33.07,307200.0,24.5085,24.5456,24.4937,24.5456,307200.0
2012-07-09 15:30:00,33.07,33.11,33.03,33.03,1032000.0,24.5456,24.5753,24.5159,24.5159,1032000.0
2012-07-10 09:30:00,33.03,33.33,33.03,33.14,392800.0,24.5159,24.7386,24.5159,24.5976,392800.0
2012-07-10 10:00:00,33.14,33.2,33.0,33.0,367100.0,24.5976,24.6421,24.4937,24.4937,367100.0
2012-07-10 10:30:00,33.0,33.04,32.95,33.0,371300.0,24.4937,24.5234,24.4566,24.4937,371300.0
2012-07-10 11:00:00,33.0,33.0,32.93,32.98,273800.0,24.4937,24.4937,24.4417,24.4788,273800.0
2012-07-10 11:30:00,32.98,33.02,32.95,33.01,287400.0,24.4788,24.5085,24.4566,24.5011,287400.0
2012-07-10 12:00:00,33.02,33.02,32.97,33.01,304700.0,24.5085,24.5085,24.4714,24.5011,304700.0
2012-07-10 12:30:00,33.01,33.08,33.01,33.05,231600.0,24.5011,24.553,24.5011,24.5308,231600.0
2012-07-10 13:00:00,33.05,33.14,33.04,33.1,134400.0,24.5308,24.5976,24.5234,24.5679,134400.0
2012-07-10 13:30:00,33.1,33.1,32.98,33.04,296100.0,24.5679,24.5679,24.4788,24.5234,296100.0
2012-07-10 14:00:00,33.04,33.07,32.95,32.99,251500.0,24.5234,24.5456,24.4566,24.4862,251500.0
2012-07-10 14:30:00,33.0,33.01,32.95,33.01,282500.0,24.4937,24.5011,24.4566,24.5011,282500.0
2012-07-10 15:00:00,33.01,33.03,32.95,32.98,348300.0,24.5011,24.5159,24.4566,24.4788,348300.0
2012-07-10 15:30:00,32.98,33.11,32.96,33.08,981100.0,24.4788,24.5753,24.464,24.553,981100.0
2012-07-11 09:30:00,32.69,32.75,31.97,32.0,1504700.0,24.2636,24.3081,23.7292,23.7514,1504700.0
2012-07-11 10:00:00,32.01,32.02,31.43,31.61,1896300.0,23.7589,23.7663,23.3284,23.462,1896300.0
2012-07-11 10:30:00,31.61,31.75,31.5,31.5,1567600.0,23.462,23.5659,23.3803,23.3803,1567600.0
2012-07-11 11:00:00,31.51,31.69,31.5,31.61,1020600.0,23.3877,23.5213,23.3803,23.462,1020600.0
2012-07-11 11:30:00,31.61,31.63,31.34,31.43,994500.0,23.462,23.4768,23.2616,23.3284,994500.0
2012-07-11 12:00:00,31.43,31.44,31.23,31.31,979700.0,23.3284,23.3358,23.1799,23.2393,979700.0
2012-07-11 12:30:00,31.31,31.42,31.27,31.32,465500.0,23.2393,23.3209,23.2096,23.2467,465500.0
2012-07-11 13:00:00,31.32,31.45,31.28,31.37,538800.0,23.2467,23.3432,23.217,23.2838,538800.0
2012-07-11 13:30:00,31.37,31.39,31.31,31.35,378900.0,23.2838,23.2987,23.2393,23.269,378900.0
2012-07-11 14:00:00,31.36,31.4,31.2,31.3,698900.0,23.2764,23.3061,23.1577,23.2319,698900.0
2012-07-11 14:30:00,31.3,31.3,31.07,31.23,1017600.0,23.2319,23.2319,23.0612,23.1799,1017600.0
2012-07-11 15:00:00,31.23,31.55,31.22,31.46,1640700.0,23.1799,23.4174,23.1725,23.3506,1640700.0
2012-07-11 15:30:00,31.47,31.65,31.42,31.58,2310600.0,23.3581,23.4917,23.3209,23.4397,2310600.0
2012-07-12 09:30:00,31.42,31.69,31.36,31.63,931900.0,23.3209,23.5213,23.2764,23.4768,931900.0
2012-07-12 10:00:00,31.64,31.78,31.57,31.75,585400.0,23.4842,23.5881,23.4323,23.5659,585400.0
2012-07-12 10:30:00,31.75,31.85,31.72,31.83,868600.0,23.5659,23.6401,23.5436,23.6253,868600.0
2012-07-12 11:00:00,31.83,31.86,31.73,31.83,336800.0,23.6253,23.6475,23.551,23.6253,336800.0
2012-07-12 11:30:00,31.83,31.98,31.72,31.92,283100.0,23.6253,23.7366,23.5436,23.6921,283100.0
2012-07-12 12:00:00,31.92,32.06,31.92,32.02,315600.0,23.6921,23.796,23.6921,23.7663,315600.0
2012-07-12 12:30:00,32.02,32.02,31.98,32.01,277900.0,23.7663,23.7663,23.7366,23.7589,277900.0
2012-07-12 13:00:00,32.02,32.07,31.97,32.0,168100.0,23.7663,23.8034,23.7292,23.7514,168100.0
2012-07-12 13:30:00,32.0,32.09,31.94,31.95,223100.0,23.7514,23.8182,23.7069,23.7143,223100.0
2012-07-12 14:00:00,31.95,31.99,31.91,31.95,252900.0,23.7143,23.744,23.6846,23.7143,252900.0
2012-07-12 14:30:00,31.95,32.03,31.95,31.98,312400.0,23.7143,23.7737,23.7143,23.7366,312400.0
2012-07-12 15:00:00,31.98,31.98,31.87,31.87,510400.0,23.7366,23.7366,23.6549,23.6549,510400.0
2012-07-12 15:30:00,31.87,31.99,31.87,31.89,905800.0,23.6549,23.744,23.6549,23.6698,905800.0
2012-07-13 09:30:00,31.84,32.1,31.83,32.08,491300.0,23.6327,23.8257,23.6253,23.8108,491300.0
2012-07-13 10:00:00,32.08,32.22,32.07,32.08,511200.0,23.8108,23.9147,23.8034,23.8108,511200.0
2012-07-13 10:30:00,32.08,32.17,32.04,32.05,506700.0,23.8108,23.8776,23.7811,23.7885,506700.0
2012-07-13 11:00:00,32.06,32.07,31.98,32.0,518700.0,23.796,23.8034,23.7366,23.7514,518700.0
2012-07-13 11:30:00,32.0,32.19,32.0,32.19,253000.0,23.7514,23.8925,23.7514,23.8925,253000.0
2012-07-13 12:00:00,32.19,32.2,32.1,32.14,213000.0,23.8925,23.8999,23.8257,23.8553,213000.0
2012-07-13 12:30:00,32.15,32.2,32.14,32.2,119900.0,23.8628,23.8999,23.8553,23.8999,119900.0
2012-07-13 13:00:00,32.2,32.27,32.19,32.25,206000.0,23.8999,23.9518,23.8925,23.937,206000.0
2012-07-13 13:30:00,32.25,32.33,32.25,32.26,180300.0,23.937,23.9964,23.937,23.9444,180300.0
2012-07-13 14:00:00,32.26,32.32,32.25,32.32,156400.0,23.9444,23.989,23.937,23.989,156400.0
2012-07-13 14:30:00,32.32,32.37,32.27,32.28,301800.0,23.989,24.0261,23.9518,23.9593,301800.0
2012-07-13 15:00:00,32.28,32.3,32.21,32.22,361000.0,23.9593,23.9741,23.9073,23.9147,361000.0
2012-07-13 15:30:00,32.22,32.39,32.22,32.36,885900.0,23.9147,24.0409,23.9147,24.0186,885900.0
2012-07-16 09:30:00,32.32,32.36,32.1,32.19,250500.0,23.989,24.0186,23.8257,23.8925,250500.0
2012-07-16 10:00:00,32.19,32.23,32.15,32.2,309200.0,23.8925,23.9221,23.8628,23.8999,309200.0
2012-07-16 10:30:00,32.2,32.32,32.19,32.27,242400.0,23.8999,23.989,23.8925,23.9518,242400.0
2012-07-16 11:00:00,32.27,32.42,32.27,32.36,240300.0,23.9518,24.0632,23.9518,24.0186,240300.0
2012-07-16 11:30:00,32.37,32.43,32.33,32.34,214600.0,24.0261,24.0706,23.9964,24.0038,214600.0
2012-07-16 12:00:00,32.35,32.39,32.34,32.37,170300.0,24.0112,24.0409,24.0038,24.0261,170300.0
2012-07-16 12:30:00,32.38,32.42,32.34,32.41,133000.0,24.0335,24.0632,24.0038,24.0558,133000.0
2012-07-16 13:00:00,32.42,32.46,32.4,32.46,120300.0,24.0632,24.0929,24.0483,24.0929,120300.0
2012-07-16 13:30:00,32.45,32.48,32.4,32.43,153300.0,24.0854,24.1077,24.0483,24.0706,153300.0
2012-07-16 14:00:00,32.42,32.45,32.41,32.41,138200.0,24.0632,24.0854,24.0558,24.0558,138200.0
2012-07-16 14:30:00,32.41,32.44,32.38,32.42,197400.0,24.0558,24.078,24.0335,24.0632,197400.0
2012-07-16 15:00:00,32.41,32.44,32.37,32.41,320000.0,24.0558,24.078,24.0261,24.0558,320000.0
2012-07-16 15:30:00,32.41,32.47,32.36,32.46,943800.0,24.0558,24.1003,24.0186,24.0929,943800.0
2012-07-17 09:30:00,32.45,32.73,32.42,32.58,415900.0,24.0854,24.2933,24.0632,24.1819,415900.0
2012-07-17 10:00:00,32.58,32.58,32.37,32.42,247200.0,24.1819,24.1819,24.0261,24.0632,247200.0
2012-07-17 10:30:00,32.43,32.45,32.27,32.36,414700.0,24.0706,24.0854,23.9518,24.0186,414700.0
2012-07-17 11:00:00,32.37,32.39,32.3,32.34,169600.0,24.0261,24.0409,23.9741,24.0038,169600.0
2012-07-17 11:30:00,32.35,32.58,32.35,32.56,223300.0,24.0112,24.1819,24.0112,24.1671,223300.0
2012-07-17 12:00:00,32.56,32.6,32.51,32.55,196100.0,24.1671,24.1968,24.13,24.1597,196100.0
2012-07-17 12:30:00,32.56,32.57,32.49,32.51,162700.0,24.1671,24.1745,24.1151,24.13,162700.0
2012-07-17 13:00:00,32.51,32.64,32.49,32.62,154800.0,24.13,24.2265,24.1151,24.2116,154800.0
2012-07-17 13:30:00,32.62,32.7,32.62,32.65,156800.0,24.2116,24.271,24.2116,24.2339,156800.0
2012-07-17 14:00:00,32.64,32.7,32.62,32.63,227500.0,24.2265,24.271,24.2116,24.219,227500.0
2012-07-17 14:30:00,32.62,32.77,32.61,32.71,305400.0,24.2116,24.323,24.2042,24.2784,305400.0
2012-07-17 15:00:00,32.72,32.78,32.69,32.75,265000.0,24.2858,24.3304,24.2636,24.3081,265000.0
2012-07-17 15:30:00,32.75,32.79,32.7,32.77,673200.0,24.3081,24.3378,24.271,24.323,673200.0
2012-07-18 09:30:00,32.68,32.99,32.61,32.9,226300.0,24.2562,24.4862,24.2042,24.4194,226300.0
2012-07-18 10:00:00,32.91,33.0,32.84,32.84,202800.0,24.4269,24.4937,24.3749,24.3749,202800.0
2012-07-18 10:30:00,32.85,33.1,32.84,33.1,284300.0,24.3823,24.5679,24.3749,24.5679,284300.0
2012-07-18 11:00:00,33.1,33.1,33.02,33.05,468800.0,24.5679,24.5679,24.5085,24.5308,468800.0
2012-07-18 11:30:00,33.05,33.22,33.04,33.18,251100.0,24.5308,24.657,24.5234,24.6273,251100.0
2012-07-18 12:00:00,33.17,33.21,33.1,33.18,352300.0,24.6198,24.6495,24.5679,24.6273,352300.0
2012-07-18 12:30:00,33.18,33.22,33.17,33.17,84000.0,24.6273,24.657,24.6198,24.6198,84000.0
2012-07-18 13:00:00,33.18,33.23,33.14,33.21,236000.0,24.6273,24.6644,24.5976,24.6495,236000.0
2012-07-18 13:30:00,33.2,33.22,33.11,33.2,341900.0,24.6421,24.657,24.5753,24.6421,341900.0
2012-07-18 14:00:00,33.2,33.27,33.13,33.23,350000.0,24.6421,24.6941,24.5902,24.6644,350000.0
2012-07-18 14:30:00,33.24,33.25,33.15,33.21,279300.0,24.6718,24.6792,24.605,24.6495,279300.0
2012-07-18 15:00:00,33.21,33.3,33.21,33.27,485400.0,24.6495,24.7163,24.6495,24.6941,485400.0
2012-07-18 15:30:00,33.27,33.3,33.21,33.23,896500.0,24.6941,24.7163,24.6495,24.6644,896500.0
2012-07-19 09:30:00,33.2,33.21,33.01,33.02,289000.0,24.6421,24.6495,24.5011,24.5085,289000.0
2012-07-19 10:00:00,33.02,33.08,32.84,32.95,316000.0,24.5085,24.553,24.3749,24.4566,316000.0
2012-07-19 10:30:00,32.95,33.16,32.95,33.15,234200.0,24.4566,24.6124,24.4566,24.605,234200.0
2012-07-19 11:00:00,33.15,33.21,33.11,33.21,110400.0,24.605,24.6495,24.5753,24.6495,110400.0
2012-07-19 11:30:00,33.21,33.23,33.15,33.15,136700.0,24.6495,24.6644,24.605,24.605,136700.0
2012-07-19 12:00:00,33.16,33.22,33.13,33.2,150400.0,24.6124,24.657,24.5902,24.6421,150400.0
2012-07-19 12:30:00,33.21,33.24,33.07,33.16,238900.0,24.6495,24.6718,24.5456,24.6124,238900.0
2012-07-19 13:00:00,33.16,33.28,33.16,33.24,151700.0,24.6124,24.7015,24.6124,24.6718,151700.0
2012-07-19 13:30:00,33.24,33.27,33.14,33.18,339900.0,24.6718,24.6941,24.5976,24.6273,339900.0
2012-07-19 14:00:00,33.18,33.29,33.16,33.28,213600.0,24.6273,24.7089,24.6124,24.7015,213600.0
2012-07-19 14:30:00,33.28,33.4,33.27,33.4,203700.0,24.7015,24.7906,24.6941,24.7906,203700.0
2012-07-19 15:00:00,33.4,33.4,33.27,33.27,134700.0,24.7906,24.7906,24.6941,24.6941,134700.0
2012-07-19 15:30:00,33.27,33.35,33.26,33.31,371300.0,24.6941,24.7534,24.6866,24.7238,371300.0
2012-07-20 09:30:00,33.2,33.37,33.05,33.3,385900.0,24.6421,24.7683,24.5308,24.7163,385900.0
2012-07-20 10:00:00,33.29,33.31,33.11,33.13,310000.0,24.7089,24.7238,24.5753,24.5902,310000.0
2012-07-20 10:30:00,33.13,33.15,33.04,33.1,296300.0,24.5902,24.605,24.5234,24.5679,296300.0
2012-07-20 11:00:00,33.1,33.15,33.03,33.12,211000.0,24.5679,24.605,24.5159,24.5827,211000.0
2012-07-20 11:30:00,33.12,33.18,33.08,33.11,164700.0,24.5827,24.6273,24.553,24.5753,164700.0
2012-07-20 12:00:00,33.11,33.11,32.98,33.02,602200.0,24.5753,24.5753,24.4788,24.5085,602200.0
2012-07-20 12:30:00,33.01,33.02,32.97,33.0,119900.0,24.5011,24.5085,24.4714,24.4937,119900.0
2012-07-20 13:00:00,33.0,33.01,32.97,33.0,178500.0,24.4937,24.5011,24.4714,24.4937,178500.0
2012-07-20 13:30:00,32.99,33.02,32.97,33.0,183700.0,24.4862,24.5085,24.4714,24.4937,183700.0
2012-07-20 14:00:00,33.0,33.03,32.97,32.99,172900.0,24.4937,24.5159,24.4714,24.4862,172900.0
2012-07-20 14:30:00,32.99,33.0,32.92,32.96,305600.0,24.4862,24.4937,24.4343,24.464,305600.0
2012-07-20 15:00:00,32.96,32.99,32.93,32.98,301500.0,24.464,24.4862,24.4417,24.4788,301500.0
2012-07-20 15:30:00,32.98,33.01,32.91,32.95,887000.0,24.4788,24.5011,24.4269,24.4566,887000.0
2012-07-23 09:30:00,32.68,32.68,32.3,32.44,908100.0,24.2562,24.2562,23.9741,24.078,908100.0
2012-07-23 10:00:00,32.45,32.47,32.3,32.33,509600.0,24.0854,24.1003,23.9741,23.9964,509600.0
2012-07-23 10:30:00,32.34,32.64,32.33,32.58,430800.0,24.0038,24.2265,23.9964,24.1819,430800.0
2012-07-23 11:00:00,32.58,32.69,32.51,32.61,270800.0,24.1819,24.2636,24.13,24.2042,270800.0
2012-07-23 11:30:00,32.6,32.76,32.53,32.72,313200.0,24.1968,24.3155,24.1448,24.2858,313200.0
2012-07-23 12:00:00,32.72,32.75,32.7,32.71,197500.0,24.2858,24.3081,24.271,24.2784,197500.0
2012-07-23 12:30:00,32.72,32.85,32.69,32.81,246400.0,24.2858,24.3823,24.2636,24.3526,246400.0
2012-07-23 13:00:00,32.8,32.88,32.77,32.88,209200.0,24.3452,24.4046,24.323,24.4046,209200.0
2012-07-23 13:30:00,32.88,32.9,32.79,32.84,315600.0,24.4046,24.4194,24.3378,24.3749,315600.0
2012-07-23 14:00:00,32.83,32.89,32.8,32.86,233600.0,24.3675,24.412,24.3452,24.3898,233600.0
2012-07-23 14:30:00,32.87,32.89,32.78,32.78,258400.0,24.3972,24.412,24.3304,24.3304,258400.0
2012-07-23 15:00:00,32.78,32.88,32.75,32.87,334300.0,24.3304,24.4046,24.3081,24.3972,334300.0
2012-07-23 15:30:00,32.88,32.97,32.87,32.91,825400.0,24.4046,24.4714,24.3972,24.4269,825400.0
2012-07-24 09:30:00,32.87,32.9,32.61,32.73,540100.0,24.3972,24.4194,24.2042,24.2933,540100.0
2012-07-24 10:00:00,32.72,32.75,32.53,32.62,587100.0,24.2858,24.3081,24.1448,24.2116,587100.0
2012-07-24 10:30:00,32.62,32.75,32.6,32.69,431300.0,24.2116,24.3081,24.1968,24.2636,431300.0
2012-07-24 11:00:00,32.69,32.8,32.64,32.71,308300.0,24.2636,24.3452,24.2265,24.2784,308300.0
2012-07-24 11:30:00,32.72,32.76,32.6,32.67,324600.0,24.2858,24.3155,24.1968,24.2487,324600.0
2012-07-24 12:00:00,32.66,32.66,32.53,32.58,306700.0,24.2413,24.2413,24.1448,24.1819,306700.0
2012-07-24 12:30:00,32.59,32.61,32.52,32.59,256300.0,24.1894,24.2042,24.1374,24.1894,256300.0
2012-07-24 13:00:00,32.59,32.62,32.54,32.58,223500.0,24.1894,24.2116,24.1522,24.1819,223500.0
2012-07-24 13:30:00,32.58,32.6,32.53,32.58,163700.0,24.1819,24.1968,24.1448,24.1819,163700.0
2012-07-24 14:00:00,32.58,32.61,32.47,32.49,276000.0,24.1819,24.2042,24.1003,24.1151,276000.0
2012-07-24 14:30:00,32.5,32.54,32.42,32.48,333400.0,24.1226,24.1522,24.0632,24.1077,333400.0
2012-07-24 15:00:00,32.48,32.49,32.34,32.46,570000.0,24.1077,24.1151,24.0038,24.0929,570000.0
2012-07-24 15:30:00,32.47,32.54,32.36,32.52,1213800.0,24.1003,24.1522,24.0186,24.1374,1213800.0
2012-07-25 09:30:00,32.6,32.61,32.33,32.39,461300.0,24.1968,24.2042,23.9964,24.0409,461300.0
2012-07-25 10:00:00,32.39,32.42,32.25,32.26,374600.0,24.0409,24.0632,23.937,23.9444,374600.0
2012-07-25 10:30:00,32.26,32.3,32.16,32.2,388200.0,23.9444,23.9741,23.8702,23.8999,388200.0
2012-07-25 11:00:00,32.21,32.4,32.2,32.32,321500.0,23.9073,24.0483,23.8999,23.989,321500.0
2012-07-25 11:30:00,32.32,32.39,32.3,32.38,281900.0,23.989,24.0409,23.9741,24.0335,281900.0
2012-07-25 12:00:00,32.36,32.39,32.27,32.3,206300.0,24.0186,24.0409,23.9518,23.9741,206300.0
2012-07-25 12:30:00,32.31,32.36,32.29,32.31,161800.0,23.9815,24.0186,23.9667,23.9815,161800.0
2012-07-25 13:00:00,32.31,32.5,32.31,32.49,154400.0,23.9815,24.1226,23.9815,24.1151,154400.0
2012-07-25 13:30:00,32.48,32.52,32.44,32.51,198200.0,24.1077,24.1374,24.078,24.13,198200.0
2012-07-25 14:00:00,32.51,32.58,32.47,32.57,209600.0,24.13,24.1819,24.1003,24.1745,209600.0
2012-07-25 14:30:00,32.57,32.65,32.5,32.65,458600.0,24.1745,24.2339,24.1226,24.2339,458600.0
2012-07-25 15:00:00,32.65,32.65,32.39,32.39,647700.0,24.2339,24.2339,24.0409,24.0409,647700.0
2012-07-25 15:30:00,32.39,32.45,32.32,32.43,1085900.0,24.0409,24.0854,23.989,24.0706,1085900.0
2012-07-26 09:30:00,32.34,32.52,32.01,32.3,1011100.0,24.0038,24.1374,23.7589,23.9741,1011100.0
2012-07-26 10:00:00,32.3,32.44,32.29,32.38,650300.0,23.9741,24.078,23.9667,24.0335,650300.0
2012-07-26 10:30:00,32.38,32.39,32.01,32.05,565700.0,24.0335,24.0409,23.7589,23.7885,565700.0
2012-07-26 11:00:00,32.06,32.26,32.04,32.26,300200.0,23.796,23.9444,23.7811,23.9444,300200.0
2012-07-26 11:30:00,32.25,32.33,32.1,32.21,382000.0,23.937,23.9964,23.8257,23.9073,382000.0
2012-07-26 12:00:00,32.21,32.34,32.14,32.33,327200.0,23.9073,24.0038,23.8553,23.9964,327200.0
2012-07-26 12:30:00,32.32,32.45,32.3,32.43,230400.0,23.989,24.0854,23.9741,24.0706,230400.0
2012-07-26 13:00:00,32.42,32.45,32.33,32.43,222100.0,24.0632,24.0854,23.9964,24.0706,222100.0
2012-07-26 13:30:00,32.44,32.45,32.39,32.44,172900.0,24.078,24.0854,24.0409,24.078,172900.0
2012-07-26 14:00:00,32.45,32.69,32.44,32.65,645600.0,24.0854,24.2636,24.078,24.2339,645600.0
2012-07-26 14:30:00,32.65,32.81,32.59,32.76,679200.0,24.2339,24.3526,24.1894,24.3155,679200.0
2012-07-26 15:00:00,32.75,33.27,32.74,33.17,1498700.0,24.3081,24.6941,24.3007,24.6198,1498700.0
2012-07-26 15:30:00,33.18,33.2,33.03,33.09,1392000.0,24.6273,24.6421,24.5159,24.5605,1392000.0
2012-07-27 09:30:00,33.32,33.9,33.17,33.75,476700.0,24.7312,25.1617,24.6198,25.0503,476700.0
2012-07-27 10:00:00,33.76,34.18,33.76,34.07,633700.0,25.0578,25.3695,25.0578,25.2879,633700.0
2012-07-27 10:30:00,34.07,34.25,34.04,34.24,483600.0,25.2879,25.4215,25.2656,25.414,483600.0
2012-07-27 11:00:00,34.24,34.34,34.03,34.03,597500.0,25.414,25.4883,25.2582,25.2582,597500.0
2012-07-27 11:30:00,34.04,34.18,34.03,34.16,440900.0,25.2656,25.3695,25.2582,25.3547,440900.0
2012-07-27 12:00:00,34.17,34.19,34.05,34.12,252000.0,25.3621,25.3769,25.273,25.325,252000.0
2012-07-27 12:30:00,34.13,34.24,34.12,34.23,227100.0,25.3324,25.414,25.325,25.4066,227100.0
2012-07-27 13:00:00,34.24,34.38,34.14,34.38,243400.0,25.414,25.5179,25.3398,25.5179,243400.0
2012-07-27 13:30:00,34.38,34.5,34.31,34.34,374300.0,25.5179,25.607,25.466,25.4883,374300.0
2012-07-27 14:00:00,34.34,34.34,34.16,34.16,399800.0,25.4883,25.4883,25.3547,25.3547,399800.0
2012-07-27 14:30:00,34.17,34.29,34.15,34.22,314300.0,25.3621,25.4511,25.3472,25.3992,314300.0
2012-07-27 15:00:00,34.23,34.29,34.2,34.24,413100.0,25.4066,25.4511,25.3843,25.414,413100.0
2012-07-27 15:30:00,34.24,34.27,34.15,34.16,1130900.0,25.414,25.4363,25.3472,25.3547,1130900.0
2012-07-30 09:30:00,34.16,34.45,34.1,34.45,219700.0,25.3547,25.5699,25.3101,25.5699,219700.0
2012-07-30 10:00:00,34.44,34.53,34.37,34.41,370700.0,25.5625,25.6293,25.5105,25.5402,370700.0
2012-07-30 10:30:00,34.43,34.44,34.32,34.33,267900.0,25.5551,25.5625,25.4734,25.4808,267900.0
2012-07-30 11:00:00,34.33,34.42,34.32,34.42,208000.0,25.4808,25.5476,25.4734,25.5476,208000.0
2012-07-30 11:30:00,34.41,34.44,34.39,34.41,271600.0,25.5402,25.5625,25.5254,25.5402,271600.0
2012-07-30 12:00:00,34.41,34.49,34.36,34.42,149700.0,25.5402,25.5996,25.5031,25.5476,149700.0
2012-07-30 12:30:00,34.42,34.54,34.42,34.51,108300.0,25.5476,25.6367,25.5476,25.6144,108300.0
2012-07-30 13:00:00,34.51,34.6,34.5,34.55,114500.0,25.6144,25.6812,25.607,25.6441,114500.0
2012-07-30 13:30:00,34.55,34.59,34.55,34.55,143100.0,25.6441,25.6738,25.6441,25.6441,143100.0
2012-07-30 14:00:00,34.55,34.59,34.5,34.55,151700.0,25.6441,25.6738,25.607,25.6441,151700.0
2012-07-30 14:30:00,34.55,34.59,34.54,34.56,254000.0,25.6441,25.6738,25.6367,25.6516,254000.0
2012-07-30 15:00:00,34.56,34.63,34.55,34.63,257900.0,25.6516,25.7035,25.6441,25.7035,257900.0
2012-07-30 15:30:00,34.63,34.64,34.56,34.59,644200.0,25.7035,25.7109,25.6516,25.6738,644200.0
2012-07-31 09:30:00,34.59,34.59,34.44,34.47,246000.0,25.6738,25.6738,25.5625,25.5847,246000.0
2012-07-31 10:00:00,34.49,34.65,34.41,34.62,181900.0,25.5996,25.7184,25.5402,25.6961,181900.0
2012-07-31 10:30:00,34.62,34.64,34.53,34.54,97900.0,25.6961,25.7109,25.6293,25.6367,97900.0
2012-07-31 11:00:00,34.54,34.6,34.49,34.55,122400.0,25.6367,25.6812,25.5996,25.6441,122400.0
2012-07-31 11:30:00,34.55,34.57,34.49,34.5,127200.0,25.6441,25.659,25.5996,25.607,127200.0
2012-07-31 12:00:00,34.5,34.51,34.45,34.51,188600.0,25.607,25.6144,25.5699,25.6144,188600.0
2012-07-31 12:30:00,34.5,34.51,34.44,34.46,150000.0,25.607,25.6144,25.5625,25.5773,150000.0
2012-07-31 13:00:00,34.46,34.49,34.44,34.48,121300.0,25.5773,25.5996,25.5625,25.5922,121300.0
2012-07-31 13:30:00,34.49,34.51,34.45,34.46,117600.0,25.5996,25.6144,25.5699,25.5773,117600.0
2012-07-31 14:00:00,34.45,34.48,34.41,34.46,240700.0,25.5699,25.5922,25.5402,25.5773,240700.0
2012-07-31 14:30:00,34.46,34.47,34.4,34.4,261800.0,25.5773,25.5847,25.5328,25.5328,261800.0
2012-07-31 15:00:00,34.41,34.45,34.38,34.39,244600.0,25.5402,25.5699,25.5179,25.5254,244600.0
2012-07-31 15:30:00,34.39,34.46,34.35,34.4,573600.0,25.5254,25.5773,25.4957,25.5328,573600.0
2012-08-01 09:30:00,34.5,34.53,34.41,34.41,250200.0,25.607,25.6293,25.5402,25.5402,250200.0
2012-08-01 10:00:00,34.41,34.45,34.23,34.4,315700.0,25.5402,25.5699,25.4066,25.5328,315700.0
2012-08-01 10:30:00,34.39,34.49,34.31,34.36,197400.0,25.5254,25.5996,25.466,25.5031,197400.0
2012-08-01 11:00:00,34.37,34.38,34.04,34.25,406200.0,25.5105,25.5179,25.2656,25.4215,406200.0
2012-08-01 11:30:00,34.25,34.41,34.24,34.4,89800.0,25.4215,25.5402,25.414,25.5328,89800.0
2012-08-01 12:00:00,34.41,34.43,34.33,34.39,139800.0,25.5402,25.5551,25.4808,25.5254,139800.0
2012-08-01 12:30:00,34.38,34.41,34.34,34.38,76000.0,25.5179,25.5402,25.4883,25.5179,76000.0
2012-08-01 13:00:00,34.39,34.4,34.3,34.33,117900.0,25.5254,25.5328,25.4586,25.4808,117900.0
2012-08-01 13:30:00,34.32,34.36,34.26,34.29,80900.0,25.4734,25.5031,25.4289,25.4511,80900.0
2012-08-01 14:00:00,34.27,34.31,34.15,34.24,221100.0,25.4363,25.466,25.3472,25.414,221100.0
2012-08-01 14:30:00,34.25,34.26,34.14,34.19,128300.0,25.4215,25.4289,25.3398,25.3769,128300.0
2012-08-01 15:00:00,34.2,34.33,34.18,34.32,186700.0,25.3843,25.4808,25.3695,25.4734,186700.0
2012-08-01 15:30:00,34.32,34.32,34.19,34.21,379900.0,25.4734,25.4734,25.3769,25.3918,379900.0
2012-08-02 09:30:00,34.03,34.25,33.97,34.25,305200.0,25.2582,25.4215,25.2136,25.4215,305200.0
2012-08-02 10:00:00,34.24,34.39,34.2,34.33,231100.0,25.414,25.5254,25.3843,25.4808,231100.0
2012-08-02 10:30:00,34.33,34.46,34.23,34.28,329900.0,25.4808,25.5773,25.4066,25.4437,329900.0
2012-08-02 11:00:00,34.27,34.32,34.15,34.27,230700.0,25.4363,25.4734,25.3472,25.4363,230700.0
2012-08-02 11:30:00,34.26,34.27,34.01,34.13,271800.0,25.4289,25.4363,25.2433,25.3324,271800.0
2012-08-02 12:00:00,34.14,34.17,34.11,34.14,154100.0,25.3398,25.3621,25.3175,25.3398,154100.0
2012-08-02 12:30:00,34.15,34.16,34.04,34.14,194400.0,25.3472,25.3547,25.2656,25.3398,194400.0
2012-08-02 13:00:00,34.13,34.18,34.04,34.07,337900.0,25.3324,25.3695,25.2656,25.2879,337900.0
2012-08-02 13:30:00,34.08,34.09,34.0,34.06,345900.0,25.2953,25.3027,25.2359,25.2804,345900.0
2012-08-02 14:00:00,34.05,34.16,34.02,34.15,231200.0,25.273,25.3547,25.2507,25.3472,231200.0
2012-08-02 14:30:00,34.15,34.2,34.13,34.16,148500.0,25.3472,25.3843,25.3324,25.3547,148500.0
2012-08-02 15:00:00,34.16,34.24,34.15,34.2,248300.0,25.3547,25.414,25.3472,25.3843,248300.0
2012-08-02 15:30:00,34.21,34.33,34.2,34.27,576900.0,25.3918,25.4808,25.3843,25.4363,576900.0
2012-08-03 09:30:00,34.61,34.78,34.58,34.77,247500.0,25.6887,25.8148,25.6664,25.8074,247500.0
2012-08-03 10:00:00,34.78,34.85,34.73,34.84,255000.0,25.8148,25.8668,25.7777,25.8594,255000.0
2012-08-03 10:30:00,34.84,34.89,34.76,34.89,191600.0,25.8594,25.8965,25.8,25.8965,191600.0
2012-08-03 11:00:00,34.88,34.97,34.83,34.87,255600.0,25.8891,25.9559,25.852,25.8816,255600.0
2012-08-03 11:30:00,34.88,34.9,34.77,34.87,143100.0,25.8891,25.9039,25.8074,25.8816,143100.0
2012-08-03 12:00:00,34.87,34.9,34.82,34.87,97300.0,25.8816,25.9039,25.8445,25.8816,97300.0
2012-08-03 12:30:00,34.87,34.92,34.84,34.88,371100.0,25.8816,25.9188,25.8594,25.8891,371100.0
2012-08-03 13:00:00,34.88,34.9,34.83,34.83,90700.0,25.8891,25.9039,25.852,25.852,90700.0
2012-08-03 13:30:00,34.83,34.87,34.83,34.84,68900.0,25.852,25.8816,25.852,25.8594,68900.0
2012-08-03 14:00:00,34.84,34.88,34.82,34.84,92300.0,25.8594,25.8891,25.8445,25.8594,92300.0
2012-08-03 14:30:00,34.84,34.85,34.77,34.8,96500.0,25.8594,25.8668,25.8074,25.8297,96500.0
2012-08-03 15:00:00,34.8,34.83,34.77,34.77,148900.0,25.8297,25.852,25.8074,25.8074,148900.0
2012-08-03 15:30:00,34.77,34.82,34.72,34.78,391000.0,25.8074,25.8445,25.7703,25.8148,391000.0
2012-08-06 09:30:00,34.94,35.0,34.85,34.93,243800.0,25.9336,25.9781,25.8668,25.9262,243800.0
2012-08-06 10:00:00,34.93,35.06,34.93,34.97,247200.0,25.9262,26.0227,25.9262,25.9559,247200.0
2012-08-06 10:30:00,34.96,35.01,34.94,34.96,137500.0,25.9484,25.9856,25.9336,25.9484,137500.0
2012-08-06 11:00:00,34.95,34.96,34.9,34.9,118700.0,25.941,25.9484,25.9039,25.9039,118700.0
2012-08-06 11:30:00,34.9,34.95,34.89,34.9,99700.0,25.9039,25.941,25.8965,25.9039,99700.0
2012-08-06 12:00:00,34.9,34.95,34.9,34.93,105000.0,25.9039,25.941,25.9039,25.9262,105000.0
2012-08-06 12:30:00,34.93,35.0,34.9,35.0,231400.0,25.9262,25.9781,25.9039,25.9781,231400.0
2012-08-06 13:00:00,34.99,35.0,34.96,34.97,86100.0,25.9707,25.9781,25.9484,25.9559,86100.0
2012-08-06 13:30:00,34.96,34.97,34.93,34.95,98400.0,25.9484,25.9559,25.9262,25.941,98400.0
2012-08-06 14:00:00,34.94,35.0,34.94,34.99,69900.0,25.9336,25.9781,25.9336,25.9707,69900.0
2012-08-06 14:30:00,35.0,35.01,34.98,35.0,121000.0,25.9781,25.9856,25.9633,25.9781,121000.0
2012-08-06 15:00:00,35.0,35.03,34.98,34.99,134100.0,25.9781,26.0004,25.9633,25.9707,134100.0
2012-08-06 15:30:00,34.99,35.01,34.9,34.91,344400.0,25.9707,25.9856,25.9039,25.9113,344400.0
2012-08-07 09:30:00,35.0,35.09,34.92,34.94,188200.0,25.9781,26.0449,25.9188,25.9336,188200.0
2012-08-07 10:00:00,34.94,34.94,34.85,34.85,143100.0,25.9336,25.9336,25.8668,25.8668,143100.0
2012-08-07 10:30:00,34.85,35.0,34.8,34.98,125700.0,25.8668,25.9781,25.8297,25.9633,125700.0
2012-08-07 11:00:00,34.99,35.03,34.92,35.03,128500.0,25.9707,26.0004,25.9188,26.0004,128500.0
2012-08-07 11:30:00,35.02,35.06,34.99,35.03,83900.0,25.993,26.0227,25.9707,26.0004,83900.0
2012-08-07 12:00:00,35.03,35.03,34.97,35.01,102600.0,26.0004,26.0004,25.9559,25.9856,102600.0
2012-08-07 12:30:00,35.0,35.03,34.98,35.03,215000.0,25.9781,26.0004,25.9633,26.0004,215000.0
2012-08-07 13:00:00,35.02,35.05,35.01,35.03,59600.0,25.993,26.0152,25.9856,26.0004,59600.0
2012-08-07 13:30:00,35.02,35.03,35.0,35.0,63100.0,25.993,26.0004,25.9781,25.9781,63100.0
2012-08-07 14:00:00,35.0,35.02,34.98,35.0,93400.0,25.9781,25.993,25.9633,25.9781,93400.0
2012-08-07 14:30:00,34.99,35.03,34.99,35.0,95100.0,25.9707,26.0004,25.9707,25.9781,95100.0
2012-08-07 15:00:00,35.0,35.01,34.95,35.0,115400.0,25.9781,25.9856,25.941,25.9781,115400.0
2012-08-07 15:30:00,35.0,35.02,34.92,34.94,331600.0,25.9781,25.993,25.9188,25.9336,331600.0
2012-08-08 09:30:00,34.76,34.89,34.55,34.66,181300.0,25.8,25.8965,25.6441,25.7258,181300.0
2012-08-08 10:00:00,34.67,34.87,34.67,34.79,158800.0,25.7332,25.8816,25.7332,25.8223,158800.0
2012-08-08 10:30:00,34.78,34.84,34.72,34.78,120500.0,25.8148,25.8594,25.7703,25.8148,120500.0
2012-08-08 11:00:00,34.77,34.88,34.75,34.84,141000.0,25.8074,25.8891,25.7926,25.8594,141000.0
2012-08-08 11:30:00,34.84,34.88,34.8,34.84,82200.0,25.8594,25.8891,25.8297,25.8594,82200.0
2012-08-08 12:00:00,34.83,34.85,34.77,34.82,146800.0,25.852,25.8668,25.8074,25.8445,146800.0
2012-08-08 12:30:00,34.82,34.89,34.76,34.8,94800.0,25.8445,25.8965,25.8,25.8297,94800.0
2012-08-08 13:00:00,34.8,34.84,34.76,34.77,82000.0,25.8297,25.8594,25.8,25.8074,82000.0
2012-08-08 13:30:00,34.77,34.83,34.77,34.79,94100.0,25.8074,25.852,25.8074,25.8223,94100.0
2012-08-08 14:00:00,34.79,34.84,34.77,34.83,85000.0,25.8223,25.8594,25.8074,25.852,85000.0
2012-08-08 14:30:00,34.82,34.88,34.82,34.87,71700.0,25.8445,25.8891,25.8445,25.8816,71700.0
2012-08-08 15:00:00,34.86,34.91,34.86,34.88,112000.0,25.8742,25.9113,25.8742,25.8891,112000.0
2012-08-08 15:30:00,34.87,34.93,34.84,34.9,251800.0,25.8816,25.9262,25.8594,25.9039,251800.0
2012-08-09 09:30:00,34.88,34.97,34.82,34.94,122900.0,25.8891,25.9559,25.8445,25.9336,122900.0
2012-08-09 10:00:00,34.95,35.0,34.78,34.78,203800.0,25.941,25.9781,25.8148,25.8148,203800.0
2012-08-09 10:30:00,34.78,34.95,34.78,34.88,74500.0,25.8148,25.941,25.8148,25.8891,74500.0
2012-08-09 11:00:00,34.89,34.96,34.88,34.96,72000.0,25.8965,25.9484,25.8891,25.9484,72000.0
2012-08-09 11:30:00,34.95,34.97,34.78,34.79,66700.0,25.941,25.9559,25.8148,25.8223,66700.0
2012-08-09 12:00:00,34.79,34.81,34.75,34.78,44000.0,25.8223,25.8371,25.7926,25.8148,44000.0
2012-08-09 12:30:00,34.79,34.93,34.78,34.93,65200.0,25.8223,25.9262,25.8148,25.9262,65200.0
2012-08-09 13:00:00,34.94,34.95,34.84,34.86,63500.0,25.9336,25.941,25.8594,25.8742,63500.0
2012-08-09 13:30:00,34.88,34.88,34.8,34.84,91500.0,25.8891,25.8891,25.8297,25.8594,91500.0
2012-08-09 14:00:00,34.84,34.87,34.84,34.87,57900.0,25.8594,25.8816,25.8594,25.8816,57900.0
2012-08-09 14:30:00,34.86,34.89,34.86,34.86,58100.0,25.8742,25.8965,25.8742,25.8742,58100.0
2012-08-09 15:00:00,34.86,34.93,34.85,34.91,85000.0,25.8742,25.9262,25.8668,25.9113,85000.0
2012-08-09 15:30:00,34.91,34.92,34.86,34.89,251600.0,25.9113,25.9188,25.8742,25.8965,251600.0
2012-08-10 09:30:00,34.83,34.89,34.66,34.87,109300.0,25.852,25.8965,25.7258,25.8816,109300.0
2012-08-10 10:00:00,34.87,35.0,34.86,34.98,158900.0,25.8816,25.9781,25.8742,25.9633,158900.0
2012-08-10 10:30:00,34.98,35.05,34.97,35.0,90100.0,25.9633,26.0152,25.9559,25.9781,90100.0
2012-08-10 11:00:00,34.99,35.01,34.9,35.01,59700.0,25.9707,25.9856,25.9039,25.9856,59700.0
2012-08-10 11:30:00,35.0,35.02,34.97,35.01,74400.0,25.9781,25.993,25.9559,25.9856,74400.0
2012-08-10 12:00:00,35.01,35.01,34.98,35.0,39100.0,25.9856,25.9856,25.9633,25.9781,39100.0
2012-08-10 12:30:00,35.0,35.03,34.99,35.02,57300.0,25.9781,26.0004,25.9707,25.993,57300.0
2012-08-10 13:00:00,35.02,35.05,34.98,35.03,50900.0,25.993,26.0152,25.9633,26.0004,50900.0
2012-08-10 13:30:00,35.02,35.04,35.01,35.04,52900.0,25.993,26.0078,25.9856,26.0078,52900.0
2012-08-10 14:00:00,35.04,35.05,35.01,35.04,46700.0,26.0078,26.0152,25.9856,26.0078,46700.0
2012-08-10 14:30:00,35.03,35.07,35.02,35.04,69800.0,26.0004,26.0301,25.993,26.0078,69800.0
2012-08-10 15:00:00,35.04,35.04,34.97,35.03,122200.0,26.0078,26.0078,25.9559,26.0004,122200.0
2012-08-10 15:30:00,35.03,35.08,34.97,35.05,317400.0,26.0004,26.0375,25.9559,26.0152,317400.0
2012-08-13 09:30:00,35.0,35.05,34.97,35.01,284100.0,25.9781,26.0152,25.9559,25.9856,284100.0
2012-08-13 10:00:00,35.01,35.04,34.92,34.92,103900.0,25.9856,26.0078,25.9188,25.9188,103900.0
2012-08-13 10:30:00,34.93,34.95,34.88,34.95,57900.0,25.9262,25.941,25.8891,25.941,57900.0
2012-08-13 11:00:00,34.95,34.99,34.88,34.96,74500.0,25.941,25.9707,25.8891,25.9484,74500.0
2012-08-13 11:30:00,34.96,35.01,34.92,35.0,90800.0,25.9484,25.9856,25.9188,25.9781,90800.0
2012-08-13 12:00:00,35.01,35.01,34.94,34.95,45500.0,25.9856,25.9856,25.9336,25.941,45500.0
2012-08-13 12:30:00,34.94,34.99,34.9,34.97,164100.0,25.9336,25.9707,25.9039,25.9559,164100.0
2012-08-13 13:00:00,34.96,34.98,34.93,34.96,55600.0,25.9484,25.9633,25.9262,25.9484,55600.0
2012-08-13 13:30:00,34.96,34.99,34.93,34.97,55100.0,25.9484,25.9707,25.9262,25.9559,55100.0
2012-08-13 14:00:00,34.97,35.01,34.95,34.97,68200.0,25.9559,25.9856,25.941,25.9559,68200.0
2012-08-13 14:30:00,34.97,35.02,34.96,35.0,64600.0,25.9559,25.993,25.9484,25.9781,64600.0
2012-08-13 15:00:00,35.0,35.02,34.98,35.0,74800.0,25.9781,25.993,25.9633,25.9781,74800.0
2012-08-13 15:30:00,35.0,35.01,34.97,35.0,232500.0,25.9781,25.9856,25.9559,25.9781,232500.0
2012-08-14 09:30:00,35.14,35.2,35.04,35.05,227100.0,26.082,26.1266,26.0078,26.0152,227100.0
2012-08-14 10:00:00,35.07,35.15,35.02,35.05,109100.0,26.0301,26.0895,25.993,26.0152,109100.0
2012-08-14 10:30:00,35.04,35.12,35.0,35.03,185400.0,26.0078,26.0672,25.9781,26.0004,185400.0
2012-08-14 11:00:00,35.04,35.09,35.03,35.06,133700.0,26.0078,26.0449,26.0004,26.0227,133700.0
2012-08-14 11:30:00,35.08,35.17,35.08,35.17,53100.0,26.0375,26.1043,26.0375,26.1043,53100.0
2012-08-14 12:00:00,35.18,35.21,35.17,35.19,103100.0,26.1117,26.134,26.1043,26.1192,103100.0
2012-08-14 12:30:00,35.2,35.21,35.16,35.18,109700.0,26.1266,26.134,26.0969,26.1117,109700.0
2012-08-14 13:00:00,35.18,35.2,35.14,35.16,70500.0,26.1117,26.1266,26.082,26.0969,70500.0
2012-08-14 13:30:00,35.17,35.19,35.13,35.14,76100.0,26.1043,26.1192,26.0746,26.082,76100.0
2012-08-14 14:00:00,35.16,35.22,35.16,35.2,88600.0,26.0969,26.1414,26.0969,26.1266,88600.0
2012-08-14 14:30:00,35.2,35.22,35.16,35.22,116200.0,26.1266,26.1414,26.0969,26.1414,116200.0
2012-08-14 15:00:00,35.22,35.22,35.15,35.17,96000.0,26.1414,26.1414,26.0895,26.1043,96000.0
2012-08-14 15:30:00,35.17,35.21,35.11,35.2,403400.0,26.1043,26.134,26.0598,26.1266,403400.0
2012-08-15 09:30:00,35.12,35.34,35.07,35.32,135200.0,26.0672,26.2305,26.0301,26.2156,135200.0
2012-08-15 10:00:00,35.32,35.41,35.29,35.29,156100.0,26.2156,26.2824,26.1934,26.1934,156100.0
2012-08-15 10:30:00,35.3,35.33,35.25,35.3,149100.0,26.2008,26.2231,26.1637,26.2008,149100.0
2012-08-15 11:00:00,35.29,35.32,35.25,35.27,51300.0,26.1934,26.2156,26.1637,26.1785,51300.0
2012-08-15 11:30:00,35.27,35.31,35.24,35.3,201200.0,26.1785,26.2082,26.1563,26.2008,201200.0
2012-08-15 12:00:00,35.29,35.38,35.28,35.32,114100.0,26.1934,26.2602,26.186,26.2156,114100.0
2012-08-15 12:30:00,35.32,35.37,35.31,35.33,87300.0,26.2156,26.2528,26.2082,26.2231,87300.0
2012-08-15 13:00:00,35.33,35.35,35.3,35.35,38400.0,26.2231,26.2379,26.2008,26.2379,38400.0
2012-08-15 13:30:00,35.34,35.36,35.33,35.36,90400.0,26.2305,26.2453,26.2231,26.2453,90400.0
2012-08-15 14:00:00,35.35,35.38,35.32,35.33,110400.0,26.2379,26.2602,26.2156,26.2231,110400.0
2012-08-15 14:30:00,35.32,35.33,35.28,35.3,86000.0,26.2156,26.2231,26.186,26.2008,86000.0
2012-08-15 15:00:00,35.3,35.32,35.27,35.28,159500.0,26.2008,26.2156,26.1785,26.186,159500.0
2012-08-15 15:30:00,35.28,35.33,35.26,35.33,530500.0,26.186,26.2231,26.1711,26.2231,530500.0
2012-08-16 09:30:00,35.28,35.47,35.15,35.45,305700.0,26.186,26.327,26.0895,26.3121,305700.0
2012-08-16 10:00:00,35.45,35.51,35.36,35.5,166800.0,26.3121,26.3567,26.2453,26.3492,166800.0
2012-08-16 10:30:00,35.5,35.59,35.45,35.55,241000.0,26.3492,26.4161,26.3121,26.3864,241000.0
2012-08-16 11:00:00,35.55,35.55,35.5,35.54,91600.0,26.3864,26.3864,26.3492,26.3789,91600.0
2012-08-16 11:30:00,35.53,35.61,35.51,35.61,150200.0,26.3715,26.4309,26.3567,26.4309,150200.0
2012-08-16 12:00:00,35.6,35.62,35.6,35.6,28400.0,26.4235,26.4383,26.4235,26.4235,28400.0
2012-08-16 12:30:00,35.6,35.62,35.57,35.6,62300.0,26.4235,26.4383,26.4012,26.4235,62300.0
2012-08-16 13:00:00,35.6,35.64,35.6,35.63,65200.0,26.4235,26.4532,26.4235,26.4457,65200.0
2012-08-16 13:30:00,35.64,35.68,35.62,35.65,94200.0,26.4532,26.4829,26.4383,26.4606,94200.0
2012-08-16 14:00:00,35.66,35.68,35.6,35.63,111000.0,26.468,26.4829,26.4235,26.4457,111000.0
2012-08-16 14:30:00,35.62,35.69,35.62,35.66,135100.0,26.4383,26.4903,26.4383,26.468,135100.0
2012-08-16 15:00:00,35.65,35.7,35.65,35.7,116700.0,26.4606,26.4977,26.4606,26.4977,116700.0
2012-08-16 15:30:00,35.69,35.7,35.64,35.67,324500.0,26.4903,26.4977,26.4532,26.4754,324500.0
2012-08-17 09:30:00,35.65,35.65,35.46,35.53,317900.0,26.4606,26.4606,26.3196,26.3715,317900.0
2012-08-17 10:00:00,35.53,35.55,35.43,35.44,175100.0,26.3715,26.3864,26.2973,26.3047,175100.0
2012-08-17 10:30:00,35.45,35.56,35.44,35.56,174700.0,26.3121,26.3938,26.3047,26.3938,174700.0
2012-08-17 11:00:00,35.55,35.59,35.49,35.5,170100.0,26.3864,26.4161,26.3418,26.3492,170100.0
2012-08-17 11:30:00,35.5,35.64,35.49,35.63,83000.0,26.3492,26.4532,26.3418,26.4457,83000.0
2012-08-17 12:00:00,35.63,35.63,35.57,35.59,44300.0,26.4457,26.4457,26.4012,26.4161,44300.0
2012-08-17 12:30:00,35.58,35.62,35.57,35.6,78300.0,26.4086,26.4383,26.4012,26.4235,78300.0
2012-08-17 13:00:00,35.59,35.61,35.57,35.6,81200.0,26.4161,26.4309,26.4012,26.4235,81200.0
2012-08-17 13:30:00,35.6,35.6,35.58,35.58,78800.0,26.4235,26.4235,26.4086,26.4086,78800.0
2012-08-17 14:00:00,35.58,35.6,35.58,35.59,86300.0,26.4086,26.4235,26.4086,26.4161,86300.0
2012-08-17 14:30:00,35.6,35.6,35.59,35.59,32400.0,26.4235,26.4235,26.4161,26.4161,32400.0
2012-08-17 15:00:00,35.6,35.6,35.59,35.6,71900.0,26.4235,26.4235,26.4161,26.4235,71900.0
2012-08-17 15:30:00,35.6,35.66,35.59,35.66,365500.0,26.4235,26.468,26.4161,26.468,365500.0
2012-08-20 09:30:00,34.93,34.99,34.08,34.24,1223300.0,25.9262,25.9707,25.2953,25.414,1223300.0
2012-08-20 10:00:00,34.24,34.29,34.07,34.14,686200.0,25.414,25.4511,25.2879,25.3398,686200.0
2012-08-20 10:30:00,34.14,34.21,34.06,34.09,537100.0,25.3398,25.3918,25.2804,25.3027,537100.0
2012-08-20 11:00:00,34.09,34.12,33.98,33.98,491700.0,25.3027,25.325,25.2211,25.2211,491700.0
2012-08-20 11:30:00,33.99,34.05,33.88,33.94,457900.0,25.2285,25.273,25.1468,25.1914,457900.0
2012-08-20 12:00:00,33.94,34.1,33.94,34.0,431700.0,25.1914,25.3101,25.1914,25.2359,431700.0
2012-08-20 12:30:00,34.01,34.09,34.0,34.09,391700.0,25.2433,25.3027,25.2359,25.3027,391700.0
2012-08-20 13:00:00,34.09,34.24,34.07,34.23,428600.0,25.3027,25.414,25.2879,25.4066,428600.0
2012-08-20 13:30:00,34.24,34.44,34.23,34.41,410900.0,25.414,25.5625,25.4066,25.5402,410900.0
2012-08-20 14:00:00,34.41,34.52,34.41,34.46,350600.0,25.5402,25.6219,25.5402,25.5773,350600.0
2012-08-20 14:30:00,34.46,34.48,34.37,34.4,433500.0,25.5773,25.5922,25.5105,25.5328,433500.0
2012-08-20 15:00:00,34.4,34.47,34.36,34.47,462500.0,25.5328,25.5847,25.5031,25.5847,462500.0
2012-08-20 15:30:00,34.47,34.6,34.46,34.59,1140100.0,25.5847,25.6812,25.5773,25.6738,1140100.0
2012-08-21 09:30:00,34.49,34.71,34.49,34.7,307100.0,25.5996,25.7629,25.5996,25.7555,307100.0
2012-08-21 10:00:00,34.7,34.75,34.68,34.71,285500.0,25.7555,25.7926,25.7406,25.7629,285500.0
2012-08-21 10:30:00,34.71,34.76,34.69,34.71,290700.0,25.7629,25.8,25.748,25.7629,290700.0
2012-08-21 11:00:00,34.71,34.8,34.67,34.69,459400.0,25.7629,25.8297,25.7332,25.748,459400.0
2012-08-21 11:30:00,34.69,34.7,34.6,34.6,255900.0,25.748,25.7555,25.6812,25.6812,255900.0
2012-08-21 12:00:00,34.6,34.65,34.55,34.56,256900.0,25.6812,25.7184,25.6441,25.6516,256900.0
2012-08-21 12:30:00,34.56,34.58,34.52,34.55,173400.0,25.6516,25.6664,25.6219,25.6441,173400.0
2012-08-21 13:00:00,34.55,34.63,34.55,34.58,357700.0,25.6441,25.7035,25.6441,25.6664,357700.0
2012-08-21 13:30:00,34.59,34.61,34.54,34.59,201000.0,25.6738,25.6887,25.6367,25.6738,201000.0
2012-08-21 14:00:00,34.58,34.59,34.47,34.5,139500.0,25.6664,25.6738,25.5847,25.607,139500.0
2012-08-21 14:30:00,34.49,34.52,34.48,34.49,241800.0,25.5996,25.6219,25.5922,25.5996,241800.0
2012-08-21 15:00:00,34.5,34.5,34.45,34.48,320600.0,25.607,25.607,25.5699,25.5922,320600.0
2012-08-21 15:30:00,34.48,34.51,34.44,34.49,541200.0,25.5922,25.6144,25.5625,25.5996,541200.0
2012-08-22 09:30:00,34.39,34.6,34.37,34.57,167400.0,25.5254,25.6812,25.5105,25.659,167400.0
2012-08-22 10:00:00,34.57,34.59,34.39,34.4,89800.0,25.659,25.6738,25.5254,25.5328,89800.0
2012-08-22 10:30:00,34.4,34.43,34.33,34.34,130900.0,25.5328,25.5551,25.4808,25.4883,130900.0
2012-08-22 11:00:00,34.34,34.43,34.31,34.42,106100.0,25.4883,25.5551,25.466,25.5476,106100.0
2012-08-22 11:30:00,34.42,34.45,34.39,34.4,184800.0,25.5476,25.5699,25.5254,25.5328,184800.0
2012-08-22 12:00:00,34.41,34.43,34.35,34.38,96500.0,25.5402,25.5551,25.4957,25.5179,96500.0
2012-08-22 12:30:00,34.38,34.4,34.35,34.37,361700.0,25.5179,25.5328,25.4957,25.5105,361700.0
2012-08-22 13:00:00,34.36,34.45,34.36,34.43,157700.0,25.5031,25.5699,25.5031,25.5551,157700.0
2012-08-22 13:30:00,34.43,34.44,34.39,34.43,88800.0,25.5551,25.5625,25.5254,25.5551,88800.0
2012-08-22 14:00:00,34.44,34.52,34.39,34.43,162200.0,25.5625,25.6219,25.5254,25.5551,162200.0
2012-08-22 14:30:00,34.44,34.55,34.41,34.52,114600.0,25.5625,25.6441,25.5402,25.6219,114600.0
2012-08-22 15:00:00,34.52,34.53,34.43,34.44,190100.0,25.6219,25.6293,25.5551,25.5625,190100.0
2012-08-22 15:30:00,34.44,34.46,34.37,34.41,449600.0,25.5625,25.5773,25.5105,25.5402,449600.0
2012-08-23 09:30:00,34.37,34.48,34.32,34.36,249600.0,25.5105,25.5922,25.4734,25.5031,249600.0
2012-08-23 10:00:00,34.37,34.39,34.31,34.32,222400.0,25.5105,25.5254,25.466,25.4734,222400.0
2012-08-23 10:30:00,34.33,34.39,34.33,34.36,140300.0,25.4808,25.5254,25.4808,25.5031,140300.0
2012-08-23 11:00:00,34.36,34.4,34.33,34.39,464300.0,25.5031,25.5328,25.4808,25.5254,464300.0
2012-08-23 11:30:00,34.39,34.4,34.31,34.32,227100.0,25.5254,25.5328,25.466,25.4734,227100.0
2012-08-23 12:00:00,34.32,34.36,34.31,34.34,136300.0,25.4734,25.5031,25.466,25.4883,136300.0
2012-08-23 12:30:00,34.34,34.36,34.27,34.3,152000.0,25.4883,25.5031,25.4363,25.4586,152000.0
2012-08-23 13:00:00,34.29,34.32,34.26,34.28,141600.0,25.4511,25.4734,25.4289,25.4437,141600.0
2012-08-23 13:30:00,34.27,34.3,34.25,34.27,45200.0,25.4363,25.4586,25.4215,25.4363,45200.0
2012-08-23 14:00:00,34.27,34.35,34.27,34.33,168300.0,25.4363,25.4957,25.4363,25.4808,168300.0
2012-08-23 14:30:00,34.32,34.36,34.27,34.3,161300.0,25.4734,25.5031,25.4363,25.4586,161300.0
2012-08-23 15:00:00,34.3,34.38,34.29,34.35,182500.0,25.4586,25.5179,25.4511,25.4957,182500.0
2012-08-23 15:30:00,34.35,34.38,34.34,34.35,498200.0,25.4957,25.5179,25.4883,25.4957,498200.0
2012-08-24 09:30:00,34.22,34.35,34.16,34.29,253400.0,25.3992,25.4957,25.3547,25.4511,253400.0
2012-08-24 10:00:00,34.3,34.4,34.27,34.38,546100.0,25.4586,25.5328,25.4363,25.5179,546100.0
2012-08-24 10:30:00,34.37,34.48,34.37,34.48,127300.0,25.5105,25.5922,25.5105,25.5922,127300.0
2012-08-24 11:00:00,34.47,34.53,34.41,34.48,88300.0,25.5847,25.6293,25.5402,25.5922,88300.0
2012-08-24 11:30:00,34.48,34.53,34.44,34.46,68000.0,25.5922,25.6293,25.5625,25.5773,68000.0
2012-08-24 12:00:00,34.46,34.54,34.45,34.54,53400.0,25.5773,25.6367,25.5699,25.6367,53400.0
2012-08-24 12:30:00,34.53,34.53,34.44,34.45,85500.0,25.6293,25.6293,25.5625,25.5699,85500.0
2012-08-24 13:00:00,34.45,34.45,34.4,34.42,43000.0,25.5699,25.5699,25.5328,25.5476,43000.0
2012-08-24 13:30:00,34.42,34.48,34.41,34.44,83700.0,25.5476,25.5922,25.5402,25.5625,83700.0
2012-08-24 14:00:00,34.46,34.46,34.41,34.43,57000.0,25.5773,25.5773,25.5402,25.5551,57000.0
2012-08-24 14:30:00,34.44,34.44,34.35,34.36,66100.0,25.5625,25.5625,25.4957,25.5031,66100.0
2012-08-24 15:00:00,34.36,34.4,34.34,34.34,156900.0,25.5031,25.5328,25.4883,25.4883,156900.0
2012-08-24 15:30:00,34.34,34.36,34.28,34.29,491100.0,25.4883,25.5031,25.4437,25.4511,491100.0
2012-08-27 09:30:00,34.29,34.4,34.04,34.07,296500.0,25.4511,25.5328,25.2656,25.2879,296500.0
2012-08-27 10:00:00,34.06,34.16,34.05,34.15,134900.0,25.2804,25.3547,25.273,25.3472,134900.0
2012-08-27 10:30:00,34.16,34.18,34.12,34.15,198800.0,25.3547,25.3695,25.325,25.3472,198800.0
2012-08-27 11:00:00,34.15,34.21,34.13,34.19,203600.0,25.3472,25.3918,25.3324,25.3769,203600.0
2012-08-27 11:30:00,34.19,34.27,34.19,34.22,195100.0,25.3769,25.4363,25.3769,25.3992,195100.0
2012-08-27 12:00:00,34.22,34.25,34.19,34.19,71500.0,25.3992,25.4215,25.3769,25.3769,71500.0
2012-08-27 12:30:00,34.19,34.21,34.16,34.16,71400.0,25.3769,25.3918,25.3547,25.3547,71400.0
2012-08-27 13:00:00,34.16,34.21,34.15,34.16,99200.0,25.3547,25.3918,25.3472,25.3547,99200.0
2012-08-27 13:30:00,34.16,34.18,34.07,34.07,172100.0,25.3547,25.3695,25.2879,25.2879,172100.0
2012-08-27 14:00:00,34.07,34.13,34.06,34.11,103400.0,25.2879,25.3324,25.2804,25.3175,103400.0
2012-08-27 14:30:00,34.12,34.14,34.1,34.11,98000.0,25.325,25.3398,25.3101,25.3175,98000.0
2012-08-27 15:00:00,34.11,34.13,34.07,34.07,132000.0,25.3175,25.3324,25.2879,25.2879,132000.0
2012-08-27 15:30:00,34.06,34.09,34.02,34.08,450900.0,25.2804,25.3027,25.2507,25.2953,450900.0
2012-08-28 09:30:00,34.05,34.16,34.01,34.03,212400.0,25.273,25.3547,25.2433,25.2582,212400.0
2012-08-28 10:00:00,34.03,34.22,34.02,34.21,138400.0,25.2582,25.3992,25.2507,25.3918,138400.0
2012-08-28 10:30:00,34.22,34.29,34.16,34.24,182700.0,25.3992,25.4511,25.3547,25.414,182700.0
2012-08-28 11:00:00,34.25,34.29,34.2,34.25,185300.0,25.4215,25.4511,25.3843,25.4215,185300.0
2012-08-28 11:30:00,34.25,34.32,34.22,34.31,168000.0,25.4215,25.4734,25.3992,25.466,168000.0
2012-08-28 12:00:00,34.31,34.36,34.29,34.34,96300.0,25.466,25.5031,25.4511,25.4883,96300.0
2012-08-28 12:30:00,34.34,34.36,34.31,34.36,63000.0,25.4883,25.5031,25.466,25.5031,63000.0
2012-08-28 13:00:00,34.37,34.38,34.27,34.36,143700.0,25.5105,25.5179,25.4363,25.5031,143700.0
2012-08-28 13:30:00,34.35,34.38,34.34,34.36,82400.0,25.4957,25.5179,25.4883,25.5031,82400.0
2012-08-28 14:00:00,34.35,34.36,34.3,34.35,151500.0,25.4957,25.5031,25.4586,25.4957,151500.0
2012-08-28 14:30:00,34.36,34.36,34.32,34.34,116700.0,25.5031,25.5031,25.4734,25.4883,116700.0
2012-08-28 15:00:00,34.33,34.35,34.27,34.31,277200.0,25.4808,25.4957,25.4363,25.466,277200.0
2012-08-28 15:30:00,34.31,34.32,34.23,34.24,389300.0,25.466,25.4734,25.4066,25.414,389300.0
2012-08-29 09:30:00,34.19,34.39,34.19,34.35,204700.0,25.3769,25.5254,25.3769,25.4957,204700.0
2012-08-29 10:00:00,34.35,34.42,34.34,34.38,311900.0,25.4957,25.5476,25.4883,25.5179,311900.0
2012-08-29 10:30:00,34.39,34.42,34.34,34.41,170800.0,25.5254,25.5476,25.4883,25.5402,170800.0
2012-08-29 11:00:00,34.41,34.41,34.37,34.4,178900.0,25.5402,25.5402,25.5105,25.5328,178900.0
2012-08-29 11:30:00,34.4,34.41,34.38,34.4,185900.0,25.5328,25.5402,25.5179,25.5328,185900.0
2012-08-29 12:00:00,34.4,34.45,34.4,34.43,191600.0,25.5328,25.5699,25.5328,25.5551,191600.0
2012-08-29 12:30:00,34.43,34.54,34.42,34.53,183100.0,25.5551,25.6367,25.5476,25.6293,183100.0
2012-08-29 13:00:00,34.52,34.72,34.52,34.68,314400.0,25.6219,25.7703,25.6219,25.7406,314400.0
2012-08-29 13:30:00,34.69,34.76,34.63,34.7,218200.0,25.748,25.8,25.7035,25.7555,218200.0
2012-08-29 14:00:00,34.7,34.73,34.65,34.69,321100.0,25.7555,25.7777,25.7184,25.748,321100.0
2012-08-29 14:30:00,34.69,34.71,34.64,34.64,179500.0,25.748,25.7629,25.7109,25.7109,179500.0
2012-08-29 15:00:00,34.64,34.66,34.6,34.66,311800.0,25.7109,25.7258,25.6812,25.7258,311800.0
2012-08-29 15:30:00,34.66,34.72,34.64,34.65,724900.0,25.7258,25.7703,25.7109,25.7184,724900.0
2012-08-30 09:30:00,34.47,34.62,34.35,34.49,172400.0,25.5847,25.6961,25.4957,25.5996,172400.0
2012-08-30 10:00:00,34.5,34.55,34.47,34.51,181800.0,25.607,25.6441,25.5847,25.6144,181800.0
2012-08-30 10:30:00,34.51,34.55,34.46,34.55,143100.0,25.6144,25.6441,25.5773,25.6441,143100.0
2012-08-30 11:00:00,34.55,34.56,34.49,34.52,126000.0,25.6441,25.6516,25.5996,25.6219,126000.0
2012-08-30 11:30:00,34.52,34.53,34.45,34.47,154400.0,25.6219,25.6293,25.5699,25.5847,154400.0
2012-08-30 12:00:00,34.47,34.49,34.45,34.46,110900.0,25.5847,25.5996,25.5699,25.5773,110900.0
2012-08-30 12:30:00,34.46,34.56,34.46,34.55,57700.0,25.5773,25.6516,25.5773,25.6441,57700.0
2012-08-30 13:00:00,34.56,34.56,34.52,34.54,163700.0,25.6516,25.6516,25.6219,25.6367,163700.0
2012-08-30 13:30:00,34.55,34.63,34.54,34.63,272300.0,25.6441,25.7035,25.6367,25.7035,272300.0
2012-08-30 14:00:00,34.62,34.65,34.6,34.6,115700.0,25.6961,25.7184,25.6812,25.6812,115700.0
2012-08-30 14:30:00,34.6,34.63,34.59,34.59,105800.0,25.6812,25.7035,25.6738,25.6738,105800.0
2012-08-30 15:00:00,34.59,34.63,34.59,34.6,131100.0,25.6738,25.7035,25.6738,25.6812,131100.0
2012-08-30 15:30:00,34.6,34.63,34.53,34.53,368600.0,25.6812,25.7035,25.6293,25.6293,368600.0
2012-08-31 09:30:00,34.66,34.8,34.59,34.73,164100.0,25.7258,25.8297,25.6738,25.7777,164100.0
2012-08-31 10:00:00,34.72,34.73,34.54,34.6,229800.0,25.7703,25.7777,25.6367,25.6812,229800.0
2012-08-31 10:30:00,34.59,34.64,34.54,34.58,175800.0,25.6738,25.7109,25.6367,25.6664,175800.0
2012-08-31 11:00:00,34.59,34.63,34.56,34.58,148400.0,25.6738,25.7035,25.6516,25.6664,148400.0
2012-08-31 11:30:00,34.58,34.62,34.58,34.6,81200.0,25.6664,25.6961,25.6664,25.6812,81200.0
2012-08-31 12:00:00,34.6,34.61,34.46,34.5,124000.0,25.6812,25.6887,25.5773,25.607,124000.0
2012-08-31 12:30:00,34.49,34.58,34.49,34.55,109500.0,25.5996,25.6664,25.5996,25.6441,109500.0
2012-08-31 13:00:00,34.55,34.56,34.47,34.5,104000.0,25.6441,25.6516,25.5847,25.607,104000.0
2012-08-31 13:30:00,34.5,34.59,34.49,34.59,79700.0,25.607,25.6738,25.5996,25.6738,79700.0
2012-08-31 14:00:00,34.59,34.6,34.55,34.59,104400.0,25.6738,25.6812,25.6441,25.6738,104400.0
2012-08-31 14:30:00,34.59,34.6,34.55,34.56,102400.0,25.6738,25.6812,25.6441,25.6516,102400.0
2012-08-31 15:00:00,34.56,34.57,34.51,34.53,111500.0,25.6516,25.659,25.6144,25.6293,111500.0
2012-08-31 15:30:00,34.52,34.64,34.52,34.59,440800.0,25.6219,25.7109,25.6219,25.6738,440800.0
2012-09-04 09:30:00,34.73,34.73,34.56,34.63,336300.0,25.7777,25.7777,25.6516,25.7035,336300.0
2012-09-04 10:00:00,34.64,34.64,34.45,34.51,178900.0,25.7109,25.7109,25.5699,25.6144,178900.0
2012-09-04 10:30:00,34.5,34.56,34.5,34.55,207900.0,25.607,25.6516,25.607,25.6441,207900.0
2012-09-04 11:00:00,34.54,34.56,34.53,34.54,110700.0,25.6367,25.6516,25.6293,25.6367,110700.0
2012-09-04 11:30:00,34.55,34.55,34.54,34.55,83700.0,25.6441,25.6441,25.6367,25.6441,83700.0
2012-09-04 12:00:00,34.55,34.56,34.54,34.56,138600.0,25.6441,25.6516,25.6367,25.6516,138600.0
2012-09-04 12:30:00,34.56,34.56,34.54,34.55,102700.0,25.6516,25.6516,25.6367,25.6441,102700.0
2012-09-04 13:00:00,34.55,34.58,34.54,34.57,136100.0,25.6441,25.6664,25.6367,25.659,136100.0
2012-09-04 13:30:00,34.57,34.62,34.57,34.59,234800.0,25.659,25.6961,25.659,25.6738,234800.0
2012-09-04 14:00:00,34.59,34.69,34.57,34.68,498600.0,25.6738,25.748,25.659,25.7406,498600.0
2012-09-04 14:30:00,34.68,34.8,34.68,34.73,178000.0,25.7406,25.8297,25.7406,25.7777,178000.0
2012-09-04 15:00:00,34.73,34.88,34.73,34.84,387200.0,25.7777,25.8891,25.7777,25.8594,387200.0
2012-09-04 15:30:00,34.84,34.86,34.75,34.76,793100.0,25.8594,25.8742,25.7926,25.8,793100.0
2012-09-05 09:30:00,34.36,34.36,34.03,34.04,341800.0,25.7694,25.7694,25.5219,25.5294,341800.0
2012-09-05 10:00:00,34.05,34.1,34.02,34.08,246200.0,25.5369,25.5744,25.5144,25.5594,246200.0
2012-09-05 10:30:00,34.08,34.14,34.05,34.06,164400.0,25.5594,25.6044,25.5369,25.5444,164400.0
2012-09-05 11:00:00,34.05,34.07,34.0,34.02,129100.0,25.5369,25.5519,25.4994,25.5144,129100.0
2012-09-05 11:30:00,34.02,34.03,34.0,34.02,97400.0,25.5144,25.5219,25.4994,25.5144,97400.0
2012-09-05 12:00:00,34.01,34.02,33.98,33.99,154200.0,25.5069,25.5144,25.4844,25.4919,154200.0
2012-09-05 12:30:00,33.98,33.99,33.95,33.96,91900.0,25.4844,25.4919,25.4619,25.4694,91900.0
2012-09-05 13:00:00,33.96,34.01,33.93,33.99,150000.0,25.4694,25.5069,25.4469,25.4919,150000.0
2012-09-05 13:30:00,33.99,34.0,33.88,33.9,162200.0,25.4919,25.4994,25.4094,25.4244,162200.0
2012-09-05 14:00:00,33.9,33.91,33.87,33.89,115600.0,25.4244,25.4319,25.4019,25.4169,115600.0
2012-09-05 14:30:00,33.9,33.94,33.89,33.9,131900.0,25.4244,25.4544,25.4169,25.4244,131900.0
2012-09-05 15:00:00,33.9,33.96,33.89,33.96,207000.0,25.4244,25.4694,25.4169,25.4694,207000.0
2012-09-05 15:30:00,33.95,34.03,33.95,34.01,663600.0,25.4619,25.5219,25.4619,25.5069,663600.0
2012-09-06 09:30:00,34.25,34.36,34.11,34.3,300300.0,25.6869,25.7694,25.5819,25.7244,300300.0
2012-09-06 10:00:00,34.3,34.36,34.26,34.28,176500.0,25.7244,25.7694,25.6944,25.7094,176500.0
2012-09-06 10:30:00,34.29,34.38,34.28,34.37,199500.0,25.7169,25.7844,25.7094,25.7769,199500.0
2012-09-06 11:00:00,34.37,34.39,34.29,34.32,295000.0,25.7769,25.7919,25.7169,25.7394,295000.0
2012-09-06 11:30:00,34.33,34.37,34.31,34.32,120400.0,25.7469,25.7769,25.7319,25.7394,120400.0
2012-09-06 12:00:00,34.32,34.33,34.23,34.25,140000.0,25.7394,25.7469,25.6719,25.6869,140000.0
2012-09-06 12:30:00,34.25,34.26,34.24,34.26,79000.0,25.6869,25.6944,25.6794,25.6944,79000.0
2012-09-06 13:00:00,34.25,34.26,34.22,34.22,70000.0,25.6869,25.6944,25.6644,25.6644,70000.0
2012-09-06 13:30:00,34.23,34.25,34.22,34.25,79400.0,25.6719,25.6869,25.6644,25.6869,79400.0
2012-09-06 14:00:00,34.25,34.27,34.24,34.27,86500.0,25.6869,25.7019,25.6794,25.7019,86500.0
2012-09-06 14:30:00,34.27,34.28,34.25,34.28,123400.0,25.7019,25.7094,25.6869,25.7094,123400.0
2012-09-06 15:00:00,34.28,34.29,34.23,34.29,251700.0,25.7094,25.7169,25.6719,25.7169,251700.0
2012-09-06 15:30:00,34.28,34.45,34.28,34.44,598700.0,25.7094,25.8369,25.7094,25.8294,598700.0
2012-09-07 09:30:00,34.49,34.5,34.33,34.37,326900.0,25.8669,25.8744,25.7469,25.7769,326900.0
2012-09-07 10:00:00,34.38,34.46,34.38,34.46,135000.0,25.7844,25.8444,25.7844,25.8444,135000.0
2012-09-07 10:30:00,34.46,34.53,34.43,34.45,125600.0,25.8444,25.8969,25.8219,25.8369,125600.0
2012-09-07 11:00:00,34.45,34.47,34.41,34.43,126400.0,25.8369,25.8519,25.8069,25.8219,126400.0
2012-09-07 11:30:00,34.43,34.5,34.41,34.5,122200.0,25.8219,25.8744,25.8069,25.8744,122200.0
2012-09-07 12:00:00,34.5,34.54,34.49,34.53,105700.0,25.8744,25.9044,25.8669,25.8969,105700.0
2012-09-07 12:30:00,34.53,34.55,34.52,34.55,61600.0,25.8969,25.9119,25.8894,25.9119,61600.0
2012-09-07 13:00:00,34.55,34.55,34.51,34.52,92800.0,25.9119,25.9119,25.8819,25.8894,92800.0
2012-09-07 13:30:00,34.52,34.53,34.46,34.46,152600.0,25.8894,25.8969,25.8444,25.8444,152600.0
2012-09-07 14:00:00,34.46,34.47,34.39,34.43,212700.0,25.8444,25.8519,25.7919,25.8219,212700.0
2012-09-07 14:30:00,34.44,34.46,34.4,34.4,80400.0,25.8294,25.8444,25.7994,25.7994,80400.0
2012-09-07 15:00:00,34.4,34.44,34.4,34.42,159800.0,25.7994,25.8294,25.7994,25.8144,159800.0
2012-09-07 15:30:00,34.42,34.5,34.38,34.49,334400.0,25.8144,25.8744,25.7844,25.8669,334400.0
2012-09-10 09:30:00,34.46,34.46,34.09,34.34,219000.0,25.8444,25.8444,25.5669,25.7544,219000.0
2012-09-10 10:00:00,34.34,34.36,34.25,34.36,131700.0,25.7544,25.7694,25.6869,25.7694,131700.0
2012-09-10 10:30:00,34.37,34.45,34.36,34.42,95300.0,25.7769,25.8369,25.7694,25.8144,95300.0
2012-09-10 11:00:00,34.42,34.42,34.31,34.37,126700.0,25.8144,25.8144,25.7319,25.7769,126700.0
2012-09-10 11:30:00,34.37,34.44,34.34,34.41,89000.0,25.7769,25.8294,25.7544,25.8069,89000.0
2012-09-10 12:00:00,34.4,34.42,34.34,34.35,136600.0,25.7994,25.8144,25.7544,25.7619,136600.0
2012-09-10 12:30:00,34.36,34.39,34.31,34.37,61500.0,25.7694,25.7919,25.7319,25.7769,61500.0
2012-09-10 13:00:00,34.38,34.39,34.34,34.34,40800.0,25.7844,25.7919,25.7544,25.7544,40800.0
2012-09-10 13:30:00,34.34,34.38,34.32,34.33,70300.0,25.7544,25.7844,25.7394,25.7469,70300.0
2012-09-10 14:00:00,34.34,34.38,34.32,34.34,92700.0,25.7544,25.7844,25.7394,25.7544,92700.0
2012-09-10 14:30:00,34.34,34.36,34.26,34.31,174900.0,25.7544,25.7694,25.6944,25.7319,174900.0
2012-09-10 15:00:00,34.3,34.34,34.29,34.33,135800.0,25.7244,25.7544,25.7169,25.7469,135800.0
2012-09-10 15:30:00,34.33,34.33,34.25,34.28,259100.0,25.7469,25.7469,25.6869,25.7094,259100.0
2012-09-11 09:30:00,34.32,34.36,34.14,34.15,185800.0,25.7394,25.7694,25.6044,25.6119,185800.0
2012-09-11 10:00:00,34.16,34.18,34.09,34.1,216500.0,25.6194,25.6344,25.5669,25.5744,216500.0
2012-09-11 10:30:00,34.11,34.19,34.09,34.17,226300.0,25.5819,25.6419,25.5669,25.6269,226300.0
2012-09-11 11:00:00,34.16,34.18,34.13,34.17,220300.0,25.6194,25.6344,25.5969,25.6269,220300.0
2012-09-11 11:30:00,34.18,34.19,34.13,34.15,118100.0,25.6344,25.6419,25.5969,25.6119,118100.0
2012-09-11 12:00:00,34.15,34.16,34.11,34.15,164900.0,25.6119,25.6194,25.5819,25.6119,164900.0
2012-09-11 12:30:00,34.15,34.15,34.11,34.14,84500.0,25.6119,25.6119,25.5819,25.6044,84500.0
2012-09-11 13:00:00,34.14,34.2,34.12,34.19,96100.0,25.6044,25.6494,25.5894,25.6419,96100.0
2012-09-11 13:30:00,34.18,34.24,34.16,34.21,80900.0,25.6344,25.6794,25.6194,25.6569,80900.0
2012-09-11 14:00:00,34.21,34.22,34.18,34.2,96400.0,25.6569,25.6644,25.6344,25.6494,96400.0
2012-09-11 14:30:00,34.19,34.21,34.17,34.18,72300.0,25.6419,25.6569,25.6269,25.6344,72300.0
2012-09-11 15:00:00,34.18,34.2,34.16,34.17,165700.0,25.6344,25.6494,25.6194,25.6269,165700.0
2012-09-11 15:30:00,34.16,34.18,34.13,34.16,361100.0,25.6194,25.6344,25.5969,25.6194,361100.0
2012-09-12 09:30:00,34.24,34.33,34.09,34.1,265400.0,25.6794,25.7469,25.5669,25.5744,265400.0
2012-09-12 10:00:00,34.11,34.17,34.08,34.12,141700.0,25.5819,25.6269,25.5594,25.5894,141700.0
2012-09-12 10:30:00,34.12,34.15,34.07,34.14,153600.0,25.5894,25.6119,25.5519,25.6044,153600.0
2012-09-12 11:00:00,34.14,34.16,34.09,34.15,83100.0,25.6044,25.6194,25.5669,25.6119,83100.0
2012-09-12 11:30:00,34.14,34.16,33.98,33.98,177500.0,25.6044,25.6194,25.4844,25.4844,177500.0
2012-09-12 12:00:00,33.97,34.03,33.97,34.02,93200.0,25.4769,25.5219,25.4769,25.5144,93200.0
2012-09-12 12:30:00,34.03,34.04,34.0,34.03,82300.0,25.5219,25.5294,25.4994,25.5219,82300.0
2012-09-12 13:00:00,34.03,34.08,34.02,34.06,122100.0,25.5219,25.5594,25.5144,25.5444,122100.0
2012-09-12 13:30:00,34.05,34.06,34.01,34.03,81800.0,25.5369,25.5444,25.5069,25.5219,81800.0
2012-09-12 14:00:00,34.04,34.07,34.02,34.05,92600.0,25.5294,25.5519,25.5144,25.5369,92600.0
2012-09-12 14:30:00,34.05,34.05,33.99,34.04,96000.0,25.5369,25.5369,25.4919,25.5294,96000.0
2012-09-12 15:00:00,34.04,34.05,34.03,34.04,143200.0,25.5294,25.5369,25.5219,25.5294,143200.0
2012-09-12 15:30:00,34.05,34.07,33.99,33.99,500500.0,25.5369,25.5519,25.4919,25.4919,500500.0
2012-09-13 09:30:00,34.01,34.05,33.9,33.92,206100.0,25.5069,25.5369,25.4244,25.4394,206100.0
2012-09-13 10:00:00,33.92,33.94,33.8,33.8,204200.0,25.4394,25.4544,25.3494,25.3494,204200.0
2012-09-13 10:30:00,33.8,33.81,33.72,33.78,337700.0,25.3494,25.3569,25.2894,25.3344,337700.0
2012-09-13 11:00:00,33.79,33.85,33.79,33.85,106200.0,25.3419,25.3869,25.3419,25.3869,106200.0
2012-09-13 11:30:00,33.84,33.87,33.82,33.84,112700.0,25.3794,25.4019,25.3644,25.3794,112700.0
2012-09-13 12:00:00,33.84,33.87,33.81,33.83,77800.0,25.3794,25.4019,25.3569,25.3719,77800.0
2012-09-13 12:30:00,33.82,34.02,33.8,33.91,286600.0,25.3644,25.5144,25.3494,25.4319,286600.0
2012-09-13 13:00:00,33.92,34.04,33.88,34.04,204000.0,25.4394,25.5294,25.4094,25.5294,204000.0
2012-09-13 13:30:00,34.03,34.09,33.97,33.98,189100.0,25.5219,25.5669,25.4769,25.4844,189100.0
2012-09-13 14:00:00,33.98,34.11,33.97,34.09,210500.0,25.4844,25.5819,25.4769,25.5669,210500.0
2012-09-13 14:30:00,34.1,34.11,34.04,34.08,171900.0,25.5744,25.5819,25.5294,25.5594,171900.0
2012-09-13 15:00:00,34.09,34.18,34.09,34.15,204000.0,25.5669,25.6344,25.5669,25.6119,204000.0
2012-09-13 15:30:00,34.16,34.19,34.06,34.07,865700.0,25.6194,25.6419,25.5444,25.5519,865700.0
2012-09-14 09:30:00,34.13,34.2,34.01,34.1,262000.0,25.5969,25.6494,25.5069,25.5744,262000.0
2012-09-14 10:00:00,34.11,34.19,34.09,34.16,279600.0,25.5819,25.6419,25.5669,25.6194,279600.0
2012-09-14 10:30:00,34.16,34.18,34.07,34.08,232300.0,25.6194,25.6344,25.5519,25.5594,232300.0
2012-09-14 11:00:00,34.08,34.08,34.0,34.01,368200.0,25.5594,25.5594,25.4994,25.5069,368200.0
2012-09-14 11:30:00,34.02,34.03,34.0,34.02,208000.0,25.5144,25.5219,25.4994,25.5144,208000.0
2012-09-14 12:00:00,34.02,34.02,33.99,34.0,243100.0,25.5144,25.5144,25.4919,25.4994,243100.0
2012-09-14 12:30:00,33.99,34.01,33.94,33.96,137400.0,25.4919,25.5069,25.4544,25.4694,137400.0
2012-09-14 13:00:00,33.96,33.98,33.95,33.96,96100.0,25.4694,25.4844,25.4619,25.4694,96100.0
2012-09-14 13:30:00,33.96,34.0,33.95,33.98,114600.0,25.4694,25.4994,25.4619,25.4844,114600.0
2012-09-14 14:00:00,33.99,34.0,33.97,33.98,113300.0,25.4919,25.4994,25.4769,25.4844,113300.0
2012-09-14 14:30:00,33.98,33.98,33.96,33.97,153600.0,25.4844,25.4844,25.4694,25.4769,153600.0
2012-09-14 15:00:00,33.98,33.98,33.91,33.91,238100.0,25.4844,25.4844,25.4319,25.4319,238100.0
2012-09-14 15:30:00,33.91,33.95,33.88,33.95,791700.0,25.4319,25.4619,25.4094,25.4619,791700.0
2012-09-17 09:30:00,34.0,34.16,33.93,34.16,357300.0,25.4994,25.6194,25.4469,25.6194,357300.0
2012-09-17 10:00:00,34.15,34.24,34.07,34.15,276200.0,25.6119,25.6794,25.5519,25.6119,276200.0
2012-09-17 10:30:00,34.16,34.16,34.04,34.09,210100.0,25.6194,25.6194,25.5294,25.5669,210100.0
2012-09-17 11:00:00,34.09,34.12,33.98,34.0,210000.0,25.5669,25.5894,25.4844,25.4994,210000.0
2012-09-17 11:30:00,34.01,34.03,33.99,34.01,135000.0,25.5069,25.5219,25.4919,25.5069,135000.0
2012-09-17 12:00:00,34.01,34.01,33.95,34.0,148300.0,25.5069,25.5069,25.4619,25.4994,148300.0
2012-09-17 12:30:00,34.0,34.01,33.97,34.0,96400.0,25.4994,25.5069,25.4769,25.4994,96400.0
2012-09-17 13:00:00,34.01,34.04,34.0,34.02,91500.0,25.5069,25.5294,25.4994,25.5144,91500.0
2012-09-17 13:30:00,34.02,34.03,33.98,34.03,134400.0,25.5144,25.5219,25.4844,25.5219,134400.0
2012-09-17 14:00:00,34.03,34.03,33.92,33.93,168200.0,25.5219,25.5219,25.4394,25.4469,168200.0
2012-09-17 14:30:00,33.92,33.93,33.88,33.93,202100.0,25.4394,25.4469,25.4094,25.4469,202100.0
2012-09-17 15:00:00,33.93,33.97,33.91,33.93,181100.0,25.4469,25.4769,25.4319,25.4469,181100.0
2012-09-17 15:30:00,33.94,33.94,33.88,33.92,548300.0,25.4544,25.4544,25.4094,25.4394,548300.0
2012-09-18 09:30:00,33.94,34.04,33.9,34.03,398800.0,25.4544,25.5294,25.4244,25.5219,398800.0
2012-09-18 10:00:00,34.03,34.04,33.93,34.01,346200.0,25.5219,25.5294,25.4469,25.5069,346200.0
2012-09-18 10:30:00,34.01,34.01,33.92,33.95,114700.0,25.5069,25.5069,25.4394,25.4619,114700.0
2012-09-18 11:00:00,33.95,34.03,33.86,34.03,292900.0,25.4619,25.5219,25.3944,25.5219,292900.0
2012-09-18 11:30:00,34.03,34.03,33.94,34.02,98000.0,25.5219,25.5219,25.4544,25.5144,98000.0
2012-09-18 12:00:00,34.02,34.03,33.99,34.01,98400.0,25.5144,25.5219,25.4919,25.5069,98400.0
2012-09-18 12:30:00,34.0,34.04,33.99,34.04,84300.0,25.4994,25.5294,25.4919,25.5294,84300.0
2012-09-18 13:00:00,34.04,34.09,34.01,34.06,142500.0,25.5294,25.5669,25.5069,25.5444,142500.0
2012-09-18 13:30:00,34.06,34.07,34.05,34.05,71200.0,25.5444,25.5519,25.5369,25.5369,71200.0
2012-09-18 14:00:00,34.05,34.06,34.0,34.0,277000.0,25.5369,25.5444,25.4994,25.4994,277000.0
2012-09-18 14:30:00,34.0,34.01,33.96,34.0,126100.0,25.4994,25.5069,25.4694,25.4994,126100.0
2012-09-18 15:00:00,33.99,34.03,33.93,33.93,278000.0,25.4919,25.5219,25.4469,25.4469,278000.0
2012-09-18 15:30:00,33.94,33.97,33.88,33.94,619100.0,25.4544,25.4769,25.4094,25.4544,619100.0
2012-09-19 09:30:00,33.38,33.55,32.68,32.73,1171000.0,25.0344,25.1619,24.5094,24.5469,1171000.0
2012-09-19 10:00:00,32.73,33.02,32.65,32.92,1077400.0,24.5469,24.7644,24.4869,24.6894,1077400.0
2012-09-19 10:30:00,32.92,32.96,32.86,32.92,396100.0,24.6894,24.7194,24.6444,24.6894,396100.0
2012-09-19 11:00:00,32.92,33.13,32.9,33.12,433600.0,24.6894,24.8469,24.6744,24.8394,433600.0
2012-09-19 11:30:00,33.12,33.13,33.01,33.01,238200.0,24.8394,24.8469,24.7569,24.7569,238200.0
2012-09-19 12:00:00,33.02,33.02,32.95,33.0,331800.0,24.7644,24.7644,24.7119,24.7494,331800.0
2012-09-19 12:30:00,33.0,33.01,32.94,32.97,302400.0,24.7494,24.7569,24.7044,24.7269,302400.0
2012-09-19 13:00:00,32.97,32.98,32.9,32.96,197200.0,24.7269,24.7344,24.6744,24.7194,197200.0
2012-09-19 13:30:00,32.96,33.0,32.95,33.0,124000.0,24.7194,24.7494,24.7119,24.7494,124000.0
2012-09-19 14:00:00,33.0,33.0,32.97,32.97,303400.0,24.7494,24.7494,24.7269,24.7269,303400.0
2012-09-19 14:30:00,32.97,32.99,32.92,32.95,258900.0,24.7269,24.7419,24.6894,24.7119,258900.0
2012-09-19 15:00:00,32.95,32.96,32.76,32.79,717300.0,24.7119,24.7194,24.5694,24.5919,717300.0
2012-09-19 15:30:00,32.78,32.87,32.69,32.7,1567500.0,24.5844,24.6519,24.5169,24.5244,1567500.0
2012-09-20 09:30:00,32.62,32.66,32.41,32.52,631800.0,24.4644,24.4944,24.3069,24.3894,631800.0
2012-09-20 10:00:00,32.52,32.6,32.48,32.5,273400.0,24.3894,24.4494,24.3594,24.3744,273400.0
2012-09-20 10:30:00,32.5,32.56,32.47,32.55,346300.0,24.3744,24.4194,24.3519,24.4119,346300.0
2012-09-20 11:00:00,32.55,32.57,32.53,32.55,313200.0,24.4119,24.4269,24.3969,24.4119,313200.0
2012-09-20 11:30:00,32.55,32.61,32.55,32.58,273400.0,24.4119,24.4569,24.4119,24.4344,273400.0
2012-09-20 12:00:00,32.57,32.58,32.52,32.54,368200.0,24.4269,24.4344,24.3894,24.4044,368200.0
2012-09-20 12:30:00,32.55,32.56,32.52,32.56,133200.0,24.4119,24.4194,24.3894,24.4194,133200.0
2012-09-20 13:00:00,32.56,32.63,32.55,32.6,130700.0,24.4194,24.4719,24.4119,24.4494,130700.0
2012-09-20 13:30:00,32.61,32.61,32.58,32.59,239300.0,24.4569,24.4569,24.4344,24.4419,239300.0
2012-09-20 14:00:00,32.58,32.59,32.54,32.57,212500.0,24.4344,24.4419,24.4044,24.4269,212500.0
2012-09-20 14:30:00,32.56,32.58,32.51,32.53,146100.0,24.4194,24.4344,24.3819,24.3969,146100.0
2012-09-20 15:00:00,32.54,32.59,32.53,32.58,227800.0,24.4044,24.4419,24.3969,24.4344,227800.0
2012-09-20 15:30:00,32.59,32.63,32.54,32.55,978200.0,24.4419,24.4719,24.4044,24.4119,978200.0
2012-09-21 09:30:00,32.63,32.63,32.45,32.58,717400.0,24.4719,24.4719,24.3369,24.4344,717400.0
2012-09-21 10:00:00,32.58,32.62,32.47,32.51,337200.0,24.4344,24.4644,24.3519,24.3819,337200.0
2012-09-21 10:30:00,32.52,32.52,32.47,32.52,224300.0,24.3894,24.3894,24.3519,24.3894,224300.0
2012-09-21 11:00:00,32.52,32.62,32.51,32.59,243900.0,24.3894,24.4644,24.3819,24.4419,243900.0
2012-09-21 11:30:00,32.59,32.59,32.53,32.55,202100.0,24.4419,24.4419,24.3969,24.4119,202100.0
2012-09-21 12:00:00,32.56,32.56,32.51,32.52,151500.0,24.4194,24.4194,24.3819,24.3894,151500.0
2012-09-21 12:30:00,32.51,32.52,32.49,32.5,154900.0,24.3819,24.3894,24.3669,24.3744,154900.0
2012-09-21 13:00:00,32.49,32.51,32.49,32.51,190300.0,24.3669,24.3819,24.3669,24.3819,190300.0
2012-09-21 13:30:00,32.5,32.51,32.49,32.49,117800.0,24.3744,24.3819,24.3669,24.3669,117800.0
2012-09-21 14:00:00,32.49,32.52,32.48,32.5,219600.0,24.3669,24.3894,24.3594,24.3744,219600.0
2012-09-21 14:30:00,32.5,32.51,32.43,32.43,249500.0,24.3744,24.3819,24.3219,24.3219,249500.0
2012-09-21 15:00:00,32.44,32.44,32.4,32.41,463300.0,24.3294,24.3294,24.2994,24.3069,463300.0
2012-09-21 15:30:00,32.41,32.45,32.38,32.45,1245100.0,24.3069,24.3369,24.2844,24.3369,1245100.0
2012-09-24 09:30:00,32.45,32.55,32.36,32.37,237400.0,24.3369,24.4119,24.2694,24.2769,237400.0
2012-09-24 10:00:00,32.36,32.42,32.29,32.39,315800.0,24.2694,24.3144,24.2169,24.2919,315800.0
2012-09-24 10:30:00,32.39,32.42,32.36,32.38,210900.0,24.2919,24.3144,24.2694,24.2844,210900.0
2012-09-24 11:00:00,32.38,32.42,32.35,32.38,231900.0,24.2844,24.3144,24.2619,24.2844,231900.0
2012-09-24 11:30:00,32.39,32.42,32.38,32.42,130300.0,24.2919,24.3144,24.2844,24.3144,130300.0
2012-09-24 12:00:00,32.42,32.42,32.34,32.34,120000.0,24.3144,24.3144,24.2544,24.2544,120000.0
2012-09-24 12:30:00,32.34,32.35,32.31,32.33,158200.0,24.2544,24.2619,24.2319,24.2469,158200.0
2012-09-24 13:00:00,32.34,32.36,32.32,32.36,163800.0,24.2544,24.2694,24.2394,24.2694,163800.0
2012-09-24 13:30:00,32.35,32.36,32.33,32.33,88300.0,24.2619,24.2694,24.2469,24.2469,88300.0
2012-09-24 14:00:00,32.33,32.35,32.33,32.35,213200.0,24.2469,24.2619,24.2469,24.2619,213200.0
2012-09-24 14:30:00,32.35,32.41,32.34,32.4,236600.0,24.2619,24.3069,24.2544,24.2994,236600.0
2012-09-24 15:00:00,32.4,32.4,32.36,32.39,133400.0,24.2994,24.2994,24.2694,24.2919,133400.0
2012-09-24 15:30:00,32.38,32.39,32.34,32.37,505500.0,24.2844,24.2919,24.2544,24.2769,505500.0
2012-09-25 09:30:00,32.47,32.56,32.41,32.42,188300.0,24.3519,24.4194,24.3069,24.3144,188300.0
2012-09-25 10:00:00,32.42,32.53,32.36,32.37,283600.0,24.3144,24.3969,24.2694,24.2769,283600.0
2012-09-25 10:30:00,32.37,32.44,32.36,32.39,353600.0,24.2769,24.3294,24.2694,24.2919,353600.0
2012-09-25 11:00:00,32.4,32.41,32.36,32.37,251300.0,24.2994,24.3069,24.2694,24.2769,251300.0
2012-09-25 11:30:00,32.36,32.37,32.35,32.35,166900.0,24.2694,24.2769,24.2619,24.2619,166900.0
2012-09-25 12:00:00,32.35,32.48,32.34,32.46,619200.0,24.2619,24.3594,24.2544,24.3444,619200.0
2012-09-25 12:30:00,32.46,32.47,32.35,32.38,259800.0,24.3444,24.3519,24.2619,24.2844,259800.0
2012-09-25 13:00:00,32.38,32.39,32.27,32.28,312700.0,24.2844,24.2919,24.2019,24.2094,312700.0
2012-09-25 13:30:00,32.28,32.29,32.2,32.2,378500.0,24.2094,24.2169,24.1494,24.1494,378500.0
2012-09-25 14:00:00,32.2,32.21,32.17,32.18,224600.0,24.1494,24.1569,24.1269,24.1344,224600.0
2012-09-25 14:30:00,32.17,32.18,32.14,32.14,175100.0,24.1269,24.1344,24.1044,24.1044,175100.0
2012-09-25 15:00:00,32.14,32.16,32.1,32.15,375800.0,24.1044,24.1194,24.0744,24.1119,375800.0
2012-09-25 15:30:00,32.14,32.16,32.09,32.09,884300.0,24.1044,24.1194,24.0669,24.0669,884300.0
2012-09-26 09:30:00,32.14,32.39,32.05,32.05,396200.0,24.1044,24.2919,24.0369,24.0369,396200.0
2012-09-26 10:00:00,32.05,32.06,31.96,31.96,381600.0,24.0369,24.0444,23.9694,23.9694,381600.0
2012-09-26 10:30:00,31.96,32.04,31.93,31.93,211700.0,23.9694,24.0294,23.9469,23.9469,211700.0
2012-09-26 11:00:00,31.93,31.96,31.93,31.94,173000.0,23.9469,23.9694,23.9469,23.9544,173000.0
2012-09-26 11:30:00,31.93,31.99,31.93,31.95,167900.0,23.9469,23.9919,23.9469,23.9619,167900.0
2012-09-26 12:00:00,31.95,31.97,31.92,31.92,136500.0,23.9619,23.9769,23.9394,23.9394,136500.0
2012-09-26 12:30:00,31.93,31.98,31.91,31.98,108600.0,23.9469,23.9844,23.9319,23.9844,108600.0
2012-09-26 13:00:00,31.98,31.99,31.91,31.92,145100.0,23.9844,23.9919,23.9319,23.9394,145100.0
2012-09-26 13:30:00,31.93,31.94,31.9,31.91,251400.0,23.9469,23.9544,23.9244,23.9319,251400.0
2012-09-26 14:00:00,31.91,31.96,31.89,31.9,269200.0,23.9319,23.9694,23.9169,23.9244,269200.0
2012-09-26 14:30:00,31.9,31.93,31.89,31.91,253700.0,23.9244,23.9469,23.9169,23.9319,253700.0
2012-09-26 15:00:00,31.91,31.94,31.89,31.9,292000.0,23.9319,23.9544,23.9169,23.9244,292000.0
2012-09-26 15:30:00,31.9,31.92,31.86,31.87,506400.0,23.9244,23.9394,23.8944,23.9019,506400.0
2012-09-27 09:30:00,31.9,32.08,31.89,31.95,444500.0,23.9244,24.0594,23.9169,23.9619,444500.0
2012-09-27 10:00:00,31.95,32.0,31.94,31.94,346600.0,23.9619,23.9994,23.9544,23.9544,346600.0
2012-09-27 10:30:00,31.94,32.01,31.92,31.93,339300.0,23.9544,24.0069,23.9394,23.9469,339300.0
2012-09-27 11:00:00,31.94,32.04,31.92,32.03,349300.0,23.9544,24.0294,23.9394,24.0219,349300.0
2012-09-27 11:30:00,32.03,32.06,31.99,32.05,217200.0,24.0219,24.0444,23.9919,24.0369,217200.0
2012-09-27 12:00:00,32.06,32.18,32.04,32.16,167200.0,24.0444,24.1344,24.0294,24.1194,167200.0
2012-09-27 12:30:00,32.15,32.17,32.14,32.14,105700.0,24.1119,24.1269,24.1044,24.1044,105700.0
2012-09-27 13:00:00,32.14,32.14,32.07,32.07,342600.0,24.1044,24.1044,24.0519,24.0519,342600.0
2012-09-27 13:30:00,32.07,32.15,32.07,32.14,199800.0,24.0519,24.1119,24.0519,24.1044,199800.0
2012-09-27 14:00:00,32.15,32.16,32.1,32.1,385100.0,24.1119,24.1194,24.0744,24.0744,385100.0
2012-09-27 14:30:00,32.11,32.12,32.02,32.02,228600.0,24.0819,24.0894,24.0144,24.0144,228600.0
2012-09-27 15:00:00,32.02,32.05,32.0,32.02,205500.0,24.0144,24.0369,23.9994,24.0144,205500.0
2012-09-27 15:30:00,32.01,32.04,31.98,32.02,427800.0,24.0069,24.0294,23.9844,24.0144,427800.0
2012-09-28 09:30:00,31.93,32.06,31.87,31.93,252900.0,23.9469,24.0444,23.9019,23.9469,252900.0
2012-09-28 10:00:00,31.93,32.06,31.91,32.02,184300.0,23.9469,24.0444,23.9319,24.0144,184300.0
2012-09-28 10:30:00,32.02,32.08,32.01,32.04,179700.0,24.0144,24.0594,24.0069,24.0294,179700.0
2012-09-28 11:00:00,32.04,32.09,31.99,32.0,348400.0,24.0294,24.0669,23.9919,23.9994,348400.0
2012-09-28 11:30:00,32.0,32.02,31.98,31.99,171200.0,23.9994,24.0144,23.9844,23.9919,171200.0
2012-09-28 12:00:00,31.98,32.05,31.98,31.99,169300.0,23.9844,24.0369,23.9844,23.9919,169300.0
2012-09-28 12:30:00,32.0,32.02,31.99,32.0,132000.0,23.9994,24.0144,23.9919,23.9994,132000.0
2012-09-28 13:00:00,31.99,32.01,31.97,32.01,267900.0,23.9919,24.0069,23.9769,24.0069,267900.0
2012-09-28 13:30:00,32.01,32.15,32.01,32.13,189900.0,24.0069,24.1119,24.0069,24.0969,189900.0
2012-09-28 14:00:00,32.13,32.14,32.08,32.11,212300.0,24.0969,24.1044,24.0594,24.0819,212300.0
2012-09-28 14:30:00,32.12,32.14,32.07,32.12,220900.0,24.0894,24.1044,24.0519,24.0894,220900.0
2012-09-28 15:00:00,32.13,32.14,32.1,32.12,271700.0,24.0969,24.1044,24.0744,24.0894,271700.0
2012-09-28 15:30:00,32.12,32.15,32.07,32.09,682600.0,24.0894,24.1119,24.0519,24.0669,682600.0
2012-10-01 09:30:00,32.07,32.12,31.71,31.73,516600.0,24.0519,24.0894,23.7819,23.7969,516600.0
2012-10-01 10:00:00,31.74,31.87,31.74,31.8,520800.0,23.8044,23.9019,23.8044,23.8494,520800.0
2012-10-01 10:30:00,31.79,31.86,31.72,31.73,458600.0,23.8419,23.8944,23.7894,23.7969,458600.0
2012-10-01 11:00:00,31.73,31.78,31.7,31.72,630100.0,23.7969,23.8344,23.7744,23.7894,630100.0
2012-10-01 11:30:00,31.71,31.78,31.71,31.72,218200.0,23.7819,23.8344,23.7819,23.7894,218200.0
2012-10-01 12:00:00,31.71,31.77,31.7,31.76,198300.0,23.7819,23.8269,23.7744,23.8194,198300.0
2012-10-01 12:30:00,31.75,31.77,31.67,31.68,200700.0,23.8119,23.8269,23.7519,23.7594,200700.0
2012-10-01 13:00:00,31.68,31.72,31.65,31.66,166100.0,23.7594,23.7894,23.7369,23.7444,166100.0
2012-10-01 13:30:00,31.66,31.74,31.66,31.72,189500.0,23.7444,23.8044,23.7444,23.7894,189500.0
2012-10-01 14:00:00,31.72,31.8,31.7,31.72,190100.0,23.7894,23.8494,23.7744,23.7894,190100.0
2012-10-01 14:30:00,31.71,31.72,31.7,31.72,117200.0,23.7819,23.7894,23.7744,23.7894,117200.0
2012-10-01 15:00:00,31.72,31.72,31.55,31.57,353200.0,23.7894,23.7894,23.6619,23.6769,353200.0
2012-10-01 15:30:00,31.58,31.62,31.56,31.61,667000.0,23.6844,23.7144,23.6694,23.7069,667000.0
2012-10-02 09:30:00,31.67,31.71,31.54,31.65,239700.0,23.7519,23.7819,23.6544,23.7369,239700.0
2012-10-02 10:00:00,31.64,31.65,31.55,31.56,246800.0,23.7294,23.7369,23.6619,23.6694,246800.0
2012-10-02 10:30:00,31.56,31.65,31.56,31.59,159100.0,23.6694,23.7369,23.6694,23.6919,159100.0
2012-10-02 11:00:00,31.59,31.64,31.56,31.63,130300.0,23.6919,23.7294,23.6694,23.7219,130300.0
2012-10-02 11:30:00,31.64,31.66,31.56,31.61,130000.0,23.7294,23.7444,23.6694,23.7069,130000.0
2012-10-02 12:00:00,31.6,31.64,31.6,31.61,73600.0,23.6994,23.7294,23.6994,23.7069,73600.0
2012-10-02 12:30:00,31.61,31.62,31.58,31.58,82000.0,23.7069,23.7144,23.6844,23.6844,82000.0
2012-10-02 13:00:00,31.59,31.59,31.56,31.57,91800.0,23.6919,23.6919,23.6694,23.6769,91800.0
2012-10-02 13:30:00,31.58,31.7,31.57,31.62,113700.0,23.6844,23.7744,23.6769,23.7144,113700.0
2012-10-02 14:00:00,31.63,31.66,31.59,31.61,178100.0,23.7219,23.7444,23.6919,23.7069,178100.0
2012-10-02 14:30:00,31.61,31.69,31.59,31.66,203500.0,23.7069,23.7669,23.6919,23.7444,203500.0
2012-10-02 15:00:00,31.67,31.67,31.62,31.63,213500.0,23.7519,23.7519,23.7144,23.7219,213500.0
2012-10-02 15:30:00,31.63,31.71,31.61,31.68,633300.0,23.7219,23.7819,23.7069,23.7594,633300.0
2012-10-03 09:30:00,31.66,31.73,31.56,31.58,222200.0,23.7444,23.7969,23.6694,23.6844,222200.0
2012-10-03 10:00:00,31.59,31.69,31.53,31.59,299300.0,23.6919,23.7669,23.6469,23.6919,299300.0
2012-10-03 10:30:00,31.59,31.67,31.56,31.63,511500.0,23.6919,23.7519,23.6694,23.7219,511500.0
2012-10-03 11:00:00,31.63,31.73,31.61,31.72,87900.0,23.7219,23.7969,23.7069,23.7894,87900.0
2012-10-03 11:30:00,31.72,31.8,31.72,31.76,140300.0,23.7894,23.8494,23.7894,23.8194,140300.0
2012-10-03 12:00:00,31.76,31.77,31.73,31.76,156200.0,23.8194,23.8269,23.7969,23.8194,156200.0
2012-10-03 12:30:00,31.76,31.77,31.73,31.74,51800.0,23.8194,23.8269,23.7969,23.8044,51800.0
2012-10-03 13:00:00,31.73,31.74,31.7,31.72,78700.0,23.7969,23.8044,23.7744,23.7894,78700.0
2012-10-03 13:30:00,31.72,31.72,31.62,31.63,109100.0,23.7894,23.7894,23.7144,23.7219,109100.0
2012-10-03 14:00:00,31.63,31.69,31.63,31.68,135300.0,23.7219,23.7669,23.7219,23.7594,135300.0
2012-10-03 14:30:00,31.67,31.71,31.62,31.63,93600.0,23.7519,23.7819,23.7144,23.7219,93600.0
2012-10-03 15:00:00,31.63,31.66,31.62,31.66,135700.0,23.7219,23.7444,23.7144,23.7444,135700.0
2012-10-03 15:30:00,31.66,31.74,31.65,31.71,406600.0,23.7444,23.8044,23.7369,23.7819,406600.0
2012-10-04 09:30:00,31.69,31.72,31.52,31.52,422700.0,23.7669,23.7894,23.6394,23.6394,422700.0
2012-10-04 10:00:00,31.53,31.69,31.52,31.63,335900.0,23.6469,23.7669,23.6394,23.7219,335900.0
2012-10-04 10:30:00,31.63,31.72,31.62,31.72,318800.0,23.7219,23.7894,23.7144,23.7894,318800.0
2012-10-04 11:00:00,31.72,31.72,31.62,31.62,177400.0,23.7894,23.7894,23.7144,23.7144,177400.0
2012-10-04 11:30:00,31.63,31.65,31.58,31.59,123100.0,23.7219,23.7369,23.6844,23.6919,123100.0
2012-10-04 12:00:00,31.59,31.75,31.58,31.75,238600.0,23.6919,23.8119,23.6844,23.8119,238600.0
2012-10-04 12:30:00,31.75,31.84,31.74,31.84,272500.0,23.8119,23.8794,23.8044,23.8794,272500.0
2012-10-04 13:00:00,31.83,31.92,31.83,31.92,154900.0,23.8719,23.9394,23.8719,23.9394,154900.0
2012-10-04 13:30:00,31.92,32.01,31.89,32.0,199900.0,23.9394,24.0069,23.9169,23.9994,199900.0
2012-10-04 14:00:00,32.0,32.01,31.96,32.0,279300.0,23.9994,24.0069,23.9694,23.9994,279300.0
2012-10-04 14:30:00,32.0,32.05,32.0,32.04,175300.0,23.9994,24.0369,23.9994,24.0294,175300.0
2012-10-04 15:00:00,32.04,32.1,32.0,32.0,379300.0,24.0294,24.0744,23.9994,23.9994,379300.0
2012-10-04 15:30:00,32.0,32.03,31.99,32.02,648400.0,23.9994,24.0219,23.9919,24.0144,648400.0
2012-10-05 09:30:00,32.23,32.29,32.0,32.0,439600.0,24.1719,24.2169,23.9994,23.9994,439600.0
2012-10-05 10:00:00,32.01,32.1,32.0,32.09,271400.0,24.0069,24.0744,23.9994,24.0669,271400.0
2012-10-05 10:30:00,32.09,32.21,32.08,32.13,333700.0,24.0669,24.1569,24.0594,24.0969,333700.0
2012-10-05 11:00:00,32.14,32.17,32.11,32.16,177100.0,24.1044,24.1269,24.0819,24.1194,177100.0
2012-10-05 11:30:00,32.15,32.18,32.14,32.15,152800.0,24.1119,24.1344,24.1044,24.1119,152800.0
2012-10-05 12:00:00,32.14,32.16,32.13,32.14,156100.0,24.1044,24.1194,24.0969,24.1044,156100.0
2012-10-05 12:30:00,32.14,32.14,32.11,32.13,100700.0,24.1044,24.1044,24.0819,24.0969,100700.0
2012-10-05 13:00:00,32.13,32.13,32.11,32.11,79700.0,24.0969,24.0969,24.0819,24.0819,79700.0
2012-10-05 13:30:00,32.11,32.11,32.08,32.09,80700.0,24.0819,24.0819,24.0594,24.0669,80700.0
2012-10-05 14:00:00,32.09,32.14,32.08,32.09,101500.0,24.0669,24.1044,24.0594,24.0669,101500.0
2012-10-05 14:30:00,32.08,32.1,32.04,32.05,116600.0,24.0594,24.0744,24.0294,24.0369,116600.0
2012-10-05 15:00:00,32.05,32.07,32.01,32.07,153800.0,24.0369,24.0519,24.0069,24.0519,153800.0
2012-10-05 15:30:00,32.06,32.07,31.97,32.04,372900.0,24.0444,24.0519,23.9769,24.0294,372900.0
2012-10-08 09:30:00,31.95,32.04,31.91,32.0,280600.0,23.9619,24.0294,23.9319,23.9994,280600.0
2012-10-08 10:00:00,32.01,32.08,31.99,32.07,179400.0,24.0069,24.0594,23.9919,24.0519,179400.0
2012-10-08 10:30:00,32.08,32.23,32.06,32.22,250100.0,24.0594,24.1719,24.0444,24.1644,250100.0
2012-10-08 11:00:00,32.21,32.23,32.09,32.09,310500.0,24.1569,24.1719,24.0669,24.0669,310500.0
2012-10-08 11:30:00,32.09,32.09,32.06,32.07,94200.0,24.0669,24.0669,24.0444,24.0519,94200.0
2012-10-08 12:00:00,32.07,32.13,32.07,32.1,84200.0,24.0519,24.0969,24.0519,24.0744,84200.0
2012-10-08 12:30:00,32.1,32.16,32.1,32.16,91300.0,24.0744,24.1194,24.0744,24.1194,91300.0
2012-10-08 13:00:00,32.16,32.2,32.15,32.18,113700.0,24.1194,24.1494,24.1119,24.1344,113700.0
2012-10-08 13:30:00,32.19,32.21,32.1,32.15,199200.0,24.1419,24.1569,24.0744,24.1119,199200.0
2012-10-08 14:00:00,32.16,32.17,32.13,32.15,81800.0,24.1194,24.1269,24.0969,24.1119,81800.0
2012-10-08 14:30:00,32.15,32.19,32.09,32.09,100500.0,24.1119,24.1419,24.0669,24.0669,100500.0
2012-10-08 15:00:00,32.09,32.13,32.08,32.09,131000.0,24.0669,24.0969,24.0594,24.0669,131000.0
2012-10-08 15:30:00,32.1,32.13,32.06,32.1,332100.0,24.0744,24.0969,24.0444,24.0744,332100.0
2012-10-09 09:30:00,32.08,32.23,32.07,32.15,525300.0,24.0594,24.1719,24.0519,24.1119,525300.0
2012-10-09 10:00:00,32.15,32.19,32.13,32.13,233000.0,24.1119,24.1419,24.0969,24.0969,233000.0
2012-10-09 10:30:00,32.14,32.16,32.1,32.11,172000.0,24.1044,24.1194,24.0744,24.0819,172000.0
2012-10-09 11:00:00,32.11,32.11,32.01,32.07,235100.0,24.0819,24.0819,24.0069,24.0519,235100.0
2012-10-09 11:30:00,32.07,32.09,32.01,32.03,124700.0,24.0519,24.0669,24.0069,24.0219,124700.0
2012-10-09 12:00:00,32.02,32.09,32.02,32.04,187100.0,24.0144,24.0669,24.0144,24.0294,187100.0
2012-10-09 12:30:00,32.03,32.04,32.0,32.0,80600.0,24.0219,24.0294,23.9994,23.9994,80600.0
2012-10-09 13:00:00,32.0,32.04,32.0,32.02,92300.0,23.9994,24.0294,23.9994,24.0144,92300.0
2012-10-09 13:30:00,32.01,32.04,32.0,32.0,93600.0,24.0069,24.0294,23.9994,23.9994,93600.0
2012-10-09 14:00:00,32.0,32.01,31.96,31.96,81800.0,23.9994,24.0069,23.9694,23.9694,81800.0
2012-10-09 14:30:00,31.96,31.98,31.92,31.97,160900.0,23.9694,23.9844,23.9394,23.9769,160900.0
2012-10-09 15:00:00,31.97,31.97,31.9,31.9,136300.0,23.9769,23.9769,23.9244,23.9244,136300.0
2012-10-09 15:30:00,31.9,31.99,31.9,31.91,352100.0,23.9244,23.9919,23.9244,23.9319,352100.0
2012-10-10 09:30:00,31.83,31.96,31.8,31.94,233100.0,23.8719,23.9694,23.8494,23.9544,233100.0
2012-10-10 10:00:00,31.93,31.99,31.93,31.98,118500.0,23.9469,23.9919,23.9469,23.9844,118500.0
2012-10-10 10:30:00,31.98,32.05,31.95,32.04,145600.0,23.9844,24.0369,23.9619,24.0294,145600.0
2012-10-10 11:00:00,32.03,32.06,32.0,32.01,129700.0,24.0219,24.0444,23.9994,24.0069,129700.0
2012-10-10 11:30:00,32.01,32.08,31.99,32.07,198900.0,24.0069,24.0594,23.9919,24.0519,198900.0
2012-10-10 12:00:00,32.07,32.08,32.05,32.08,152000.0,24.0519,24.0594,24.0369,24.0594,152000.0
2012-10-10 12:30:00,32.08,32.08,32.02,32.04,135400.0,24.0594,24.0594,24.0144,24.0294,135400.0
2012-10-10 13:00:00,32.04,32.12,32.04,32.1,203700.0,24.0294,24.0894,24.0294,24.0744,203700.0
2012-10-10 13:30:00,32.1,32.13,32.09,32.1,181600.0,24.0744,24.0969,24.0669,24.0744,181600.0
2012-10-10 14:00:00,32.1,32.14,32.1,32.12,178800.0,24.0744,24.1044,24.0744,24.0894,178800.0
2012-10-10 14:30:00,32.11,32.12,32.09,32.09,114300.0,24.0819,24.0894,24.0669,24.0669,114300.0
2012-10-10 15:00:00,32.09,32.1,32.0,32.01,284500.0,24.0669,24.0744,23.9994,24.0069,284500.0
2012-10-10 15:30:00,32.01,32.05,31.98,32.0,793400.0,24.0069,24.0369,23.9844,23.9994,793400.0
2012-10-11 09:30:00,32.1,32.13,32.0,32.06,247500.0,24.0744,24.0969,23.9994,24.0444,247500.0
2012-10-11 10:00:00,32.05,32.06,31.96,32.03,250300.0,24.0369,24.0444,23.9694,24.0219,250300.0
2012-10-11 10:30:00,32.03,32.12,32.01,32.04,146900.0,24.0219,24.0894,24.0069,24.0294,146900.0
2012-10-11 11:00:00,32.06,32.1,32.03,32.09,88300.0,24.0444,24.0744,24.0219,24.0669,88300.0
2012-10-11 11:30:00,32.09,32.12,32.05,32.11,71300.0,24.0669,24.0894,24.0369,24.0819,71300.0
2012-10-11 12:00:00,32.11,32.11,32.06,32.09,82800.0,24.0819,24.0819,24.0444,24.0669,82800.0
2012-10-11 12:30:00,32.1,32.13,32.05,32.1,206800.0,24.0744,24.0969,24.0369,24.0744,206800.0
2012-10-11 13:00:00,32.1,32.15,32.09,32.14,73500.0,24.0744,24.1119,24.0669,24.1044,73500.0
2012-10-11 13:30:00,32.15,32.15,32.11,32.12,191000.0,24.1119,24.1119,24.0819,24.0894,191000.0
2012-10-11 14:00:00,32.13,32.16,32.11,32.15,104500.0,24.0969,24.1194,24.0819,24.1119,104500.0
2012-10-11 14:30:00,32.15,32.15,32.1,32.1,67000.0,24.1119,24.1119,24.0744,24.0744,67000.0
2012-10-11 15:00:00,32.1,32.14,32.1,32.12,102500.0,24.0744,24.1044,24.0744,24.0894,102500.0
2012-10-11 15:30:00,32.11,32.13,32.1,32.11,301200.0,24.0819,24.0969,24.0744,24.0819,301200.0
2012-10-12 09:30:00,32.2,32.23,32.03,32.23,193800.0,24.1494,24.1719,24.0219,24.1719,193800.0
2012-10-12 10:00:00,32.23,32.25,32.09,32.1,145600.0,24.1719,24.1869,24.0669,24.0744,145600.0
2012-10-12 10:30:00,32.1,32.16,32.1,32.1,145200.0,24.0744,24.1194,24.0744,24.0744,145200.0
2012-10-12 11:00:00,32.1,32.13,32.07,32.1,121500.0,24.0744,24.0969,24.0519,24.0744,121500.0
2012-10-12 11:30:00,32.09,32.12,32.07,32.09,172600.0,24.0669,24.0894,24.0519,24.0669,172600.0
2012-10-12 12:00:00,32.09,32.11,32.07,32.1,238800.0,24.0669,24.0819,24.0519,24.0744,238800.0
2012-10-12 12:30:00,32.09,32.1,32.07,32.09,140700.0,24.0669,24.0744,24.0519,24.0669,140700.0
2012-10-12 13:00:00,32.09,32.11,32.07,32.07,221300.0,24.0669,24.0819,24.0519,24.0519,221300.0
2012-10-12 13:30:00,32.08,32.08,32.01,32.05,101600.0,24.0594,24.0594,24.0069,24.0369,101600.0
2012-10-12 14:00:00,32.05,32.06,32.01,32.05,149700.0,24.0369,24.0444,24.0069,24.0369,149700.0
2012-10-12 14:30:00,32.04,32.08,32.04,32.05,142400.0,24.0294,24.0594,24.0294,24.0369,142400.0
2012-10-12 15:00:00,32.06,32.09,32.05,32.08,297800.0,24.0444,24.0669,24.0369,24.0594,297800.0
2012-10-12 15:30:00,32.08,32.11,32.05,32.1,585000.0,24.0594,24.0819,24.0369,24.0744,585000.0
2012-10-15 09:30:00,32.07,32.17,32.02,32.07,198400.0,24.0519,24.1269,24.0144,24.0519,198400.0
2012-10-15 10:00:00,32.06,32.12,32.02,32.04,129800.0,24.0444,24.0894,24.0144,24.0294,129800.0
2012-10-15 10:30:00,32.05,32.1,32.0,32.04,132400.0,24.0369,24.0744,23.9994,24.0294,132400.0
2012-10-15 11:00:00,32.04,32.04,31.99,32.01,119600.0,24.0294,24.0294,23.9919,24.0069,119600.0
2012-10-15 11:30:00,32.0,32.08,32.0,32.03,83300.0,23.9994,24.0594,23.9994,24.0219,83300.0
2012-10-15 12:00:00,32.03,32.1,32.03,32.09,65100.0,24.0219,24.0744,24.0219,24.0669,65100.0
2012-10-15 12:30:00,32.1,32.17,32.08,32.16,117000.0,24.0744,24.1269,24.0594,24.1194,117000.0
2012-10-15 13:00:00,32.17,32.2,32.16,32.16,79000.0,24.1269,24.1494,24.1194,24.1194,79000.0
2012-10-15 13:30:00,32.16,32.19,32.16,32.18,42400.0,24.1194,24.1419,24.1194,24.1344,42400.0
2012-10-15 14:00:00,32.19,32.19,32.15,32.18,70000.0,24.1419,24.1419,24.1119,24.1344,70000.0
2012-10-15 14:30:00,32.19,32.22,32.15,32.21,89600.0,24.1419,24.1644,24.1119,24.1569,89600.0
2012-10-15 15:00:00,32.22,32.27,32.2,32.26,125600.0,24.1644,24.2019,24.1494,24.1944,125600.0
2012-10-15 15:30:00,32.26,32.32,32.22,32.31,557700.0,24.1944,24.2394,24.1644,24.2319,557700.0
2012-10-16 09:30:00,32.41,32.44,32.35,32.39,117900.0,24.3069,24.3294,24.2619,24.2919,117900.0
2012-10-16 10:00:00,32.38,32.44,32.36,32.38,101700.0,24.2844,24.3294,24.2694,24.2844,101700.0
2012-10-16 10:30:00,32.38,32.45,32.37,32.41,141800.0,24.2844,24.3369,24.2769,24.3069,141800.0
2012-10-16 11:00:00,32.41,32.43,32.37,32.41,116900.0,24.3069,24.3219,24.2769,24.3069,116900.0
2012-10-16 11:30:00,32.41,32.42,32.38,32.4,100900.0,24.3069,24.3144,24.2844,24.2994,100900.0
2012-10-16 12:00:00,32.4,32.53,32.4,32.52,154200.0,24.2994,24.3969,24.2994,24.3894,154200.0
2012-10-16 12:30:00,32.53,32.56,32.52,32.52,112400.0,24.3969,24.4194,24.3894,24.3894,112400.0
2012-10-16 13:00:00,32.53,32.53,32.47,32.47,194500.0,24.3969,24.3969,24.3519,24.3519,194500.0
2012-10-16 13:30:00,32.48,32.48,32.44,32.45,106000.0,24.3594,24.3594,24.3294,24.3369,106000.0
2012-10-16 14:00:00,32.45,32.47,32.43,32.44,103000.0,24.3369,24.3519,24.3219,24.3294,103000.0
2012-10-16 14:30:00,32.45,32.46,32.42,32.45,88600.0,24.3369,24.3444,24.3144,24.3369,88600.0
2012-10-16 15:00:00,32.45,32.46,32.44,32.45,197400.0,24.3369,24.3444,24.3294,24.3369,197400.0
2012-10-16 15:30:00,32.45,32.48,32.44,32.47,513300.0,24.3369,24.3594,24.3294,24.3519,513300.0
2012-10-17 09:30:00,32.5,32.7,32.4,32.65,219000.0,24.3744,24.5244,24.2994,24.4869,219000.0
2012-10-17 10:00:00,32.64,32.67,32.6,32.63,155400.0,24.4794,24.5019,24.4494,24.4719,155400.0
2012-10-17 10:30:00,32.64,32.66,32.57,32.59,201100.0,24.4794,24.4944,24.4269,24.4419,201100.0
2012-10-17 11:00:00,32.6,32.66,32.58,32.65,165400.0,24.4494,24.4944,24.4344,24.4869,165400.0
2012-10-17 11:30:00,32.64,32.69,32.62,32.69,60300.0,24.4794,24.5169,24.4644,24.5169,60300.0
2012-10-17 12:00:00,32.69,32.76,32.68,32.74,118000.0,24.5169,24.5694,24.5094,24.5544,118000.0
2012-10-17 12:30:00,32.74,32.76,32.73,32.74,87700.0,24.5544,24.5694,24.5469,24.5544,87700.0
2012-10-17 13:00:00,32.75,32.79,32.74,32.77,86100.0,24.5619,24.5919,24.5544,24.5769,86100.0
2012-10-17 13:30:00,32.78,32.78,32.72,32.75,102900.0,24.5844,24.5844,24.5394,24.5619,102900.0
2012-10-17 14:00:00,32.75,32.84,32.75,32.82,88300.0,24.5619,24.6294,24.5619,24.6144,88300.0
2012-10-17 14:30:00,32.82,32.82,32.77,32.77,105600.0,24.6144,24.6144,24.5769,24.5769,105600.0
2012-10-17 15:00:00,32.77,32.78,32.73,32.75,209900.0,24.5769,24.5844,24.5469,24.5619,209900.0
2012-10-17 15:30:00,32.75,32.78,32.73,32.73,565000.0,24.5619,24.5844,24.5469,24.5469,565000.0
2012-10-18 09:30:00,32.73,32.89,32.7,32.88,156500.0,24.5469,24.6669,24.5244,24.6594,156500.0
2012-10-18 10:00:00,32.89,32.94,32.75,32.81,188600.0,24.6669,24.7044,24.5619,24.6069,188600.0
2012-10-18 10:30:00,32.82,32.86,32.81,32.84,166600.0,24.6144,24.6444,24.6069,24.6294,166600.0
2012-10-18 11:00:00,32.83,32.88,32.82,32.84,156600.0,24.6219,24.6594,24.6144,24.6294,156600.0
2012-10-18 11:30:00,32.83,32.91,32.83,32.91,75300.0,24.6219,24.6819,24.6219,24.6819,75300.0
2012-10-18 12:00:00,32.91,32.95,32.9,32.94,88000.0,24.6819,24.7119,24.6744,24.7044,88000.0
2012-10-18 12:30:00,32.95,32.98,32.9,32.95,113800.0,24.7119,24.7344,24.6744,24.7119,113800.0
2012-10-18 13:00:00,32.95,32.97,32.91,32.93,76700.0,24.7119,24.7269,24.6819,24.6969,76700.0
2012-10-18 13:30:00,32.93,32.95,32.9,32.93,61400.0,24.6969,24.7119,24.6744,24.6969,61400.0
2012-10-18 14:00:00,32.93,32.99,32.92,32.98,89400.0,24.6969,24.7419,24.6894,24.7344,89400.0
2012-10-18 14:30:00,32.98,33.02,32.97,33.01,232300.0,24.7344,24.7644,24.7269,24.7569,232300.0
2012-10-18 15:00:00,33.01,33.03,32.97,33.01,134500.0,24.7569,24.7719,24.7269,24.7569,134500.0
2012-10-18 15:30:00,33.01,33.03,32.97,32.99,467700.0,24.7569,24.7719,24.7269,24.7419,467700.0
2012-10-19 09:30:00,32.87,32.99,32.78,32.79,446500.0,24.6519,24.7419,24.5844,24.5919,446500.0
2012-10-19 10:00:00,32.79,32.84,32.75,32.83,388600.0,24.5919,24.6294,24.5619,24.6219,388600.0
2012-10-19 10:30:00,32.83,32.89,32.78,32.83,457300.0,24.6219,24.6669,24.5844,24.6219,457300.0
2012-10-19 11:00:00,32.83,32.83,32.7,32.75,118000.0,24.6219,24.6219,24.5244,24.5619,118000.0
2012-10-19 11:30:00,32.75,32.81,32.68,32.72,88800.0,24.5619,24.6069,24.5094,24.5394,88800.0
2012-10-19 12:00:00,32.73,32.78,32.62,32.63,124800.0,24.5469,24.5844,24.4644,24.4719,124800.0
2012-10-19 12:30:00,32.63,32.66,32.62,32.63,57300.0,24.4719,24.4944,24.4644,24.4719,57300.0
2012-10-19 13:00:00,32.63,32.68,32.62,32.63,73700.0,24.4719,24.5094,24.4644,24.4719,73700.0
2012-10-19 13:30:00,32.63,32.65,32.54,32.56,90300.0,24.4719,24.4869,24.4044,24.4194,90300.0
2012-10-19 14:00:00,32.55,32.57,32.44,32.46,115300.0,24.4119,24.4269,24.3294,24.3444,115300.0
2012-10-19 14:30:00,32.46,32.53,32.46,32.53,87900.0,24.3444,24.3969,24.3444,24.3969,87900.0
2012-10-19 15:00:00,32.53,32.54,32.45,32.51,200300.0,24.3969,24.4044,24.3369,24.3819,200300.0
2012-10-19 15:30:00,32.5,32.61,32.5,32.54,490900.0,24.3744,24.4569,24.3744,24.4044,490900.0
2012-10-22 09:30:00,32.45,32.65,32.42,32.55,110700.0,24.3369,24.4869,24.3144,24.4119,110700.0
2012-10-22 10:00:00,32.55,32.68,32.53,32.66,97500.0,24.4119,24.5094,24.3969,24.4944,97500.0
2012-10-22 10:30:00,32.66,32.66,32.5,32.55,73900.0,24.4944,24.4944,24.3744,24.4119,73900.0
2012-10-22 11:00:00,32.55,32.61,32.54,32.6,67900.0,24.4119,24.4569,24.4044,24.4494,67900.0
2012-10-22 11:30:00,32.61,32.62,32.53,32.54,63300.0,24.4569,24.4644,24.3969,24.4044,63300.0
2012-10-22 12:00:00,32.55,32.56,32.52,32.52,80200.0,24.4119,24.4194,24.3894,24.3894,80200.0
2012-10-22 12:30:00,32.53,32.59,32.52,32.56,65200.0,24.3969,24.4419,24.3894,24.4194,65200.0
2012-10-22 13:00:00,32.56,32.61,32.44,32.44,123100.0,24.4194,24.4569,24.3294,24.3294,123100.0
2012-10-22 13:30:00,32.44,32.46,32.4,32.41,67900.0,24.3294,24.3444,24.2994,24.3069,67900.0
2012-10-22 14:00:00,32.41,32.47,32.41,32.44,83800.0,24.3069,24.3519,24.3069,24.3294,83800.0
2012-10-22 14:30:00,32.44,32.51,32.44,32.48,105000.0,24.3294,24.3819,24.3294,24.3594,105000.0
2012-10-22 15:00:00,32.48,32.53,32.44,32.53,139100.0,24.3594,24.3969,24.3294,24.3969,139100.0
2012-10-22 15:30:00,32.53,32.58,32.49,32.57,389600.0,24.3969,24.4344,24.3669,24.4269,389600.0
2012-10-23 09:30:00,32.36,32.41,32.12,32.24,244500.0,24.2694,24.3069,24.0894,24.1794,244500.0
2012-10-23 10:00:00,32.25,32.3,32.13,32.18,90000.0,24.1869,24.2244,24.0969,24.1344,90000.0
2012-10-23 10:30:00,32.18,32.21,32.13,32.18,92000.0,24.1344,24.1569,24.0969,24.1344,92000.0
2012-10-23 11:00:00,32.19,32.19,32.13,32.18,121000.0,24.1419,24.1419,24.0969,24.1344,121000.0
2012-10-23 11:30:00,32.17,32.24,32.15,32.24,71600.0,24.1269,24.1794,24.1119,24.1794,71600.0
2012-10-23 12:00:00,32.24,32.31,32.19,32.31,91500.0,24.1794,24.2319,24.1419,24.2319,91500.0
2012-10-23 12:30:00,32.31,32.38,32.3,32.35,90100.0,24.2319,24.2844,24.2244,24.2619,90100.0
2012-10-23 13:00:00,32.35,32.41,32.34,32.36,50000.0,24.2619,24.3069,24.2544,24.2694,50000.0
2012-10-23 13:30:00,32.37,32.39,32.31,32.35,95200.0,24.2769,24.2919,24.2319,24.2619,95200.0
2012-10-23 14:00:00,32.35,32.39,32.34,32.38,120200.0,24.2619,24.2919,24.2544,24.2844,120200.0
2012-10-23 14:30:00,32.39,32.41,32.36,32.4,70500.0,24.2919,24.3069,24.2694,24.2994,70500.0
2012-10-23 15:00:00,32.39,32.41,32.36,32.37,136800.0,24.2919,24.3069,24.2694,24.2769,136800.0
2012-10-23 15:30:00,32.37,32.37,32.3,32.31,401900.0,24.2769,24.2769,24.2244,24.2319,401900.0
2012-10-24 09:30:00,32.4,32.45,32.18,32.24,180400.0,24.2994,24.3369,24.1344,24.1794,180400.0
2012-10-24 10:00:00,32.24,32.24,32.1,32.12,135000.0,24.1794,24.1794,24.0744,24.0894,135000.0
2012-10-24 10:30:00,32.11,32.17,32.1,32.16,168700.0,24.0819,24.1269,24.0744,24.1194,168700.0
2012-10-24 11:00:00,32.16,32.23,32.15,32.23,132600.0,24.1194,24.1719,24.1119,24.1719,132600.0
2012-10-24 11:30:00,32.23,32.26,32.19,32.22,101500.0,24.1719,24.1944,24.1419,24.1644,101500.0
2012-10-24 12:00:00,32.21,32.23,32.19,32.22,79900.0,24.1569,24.1719,24.1419,24.1644,79900.0
2012-10-24 12:30:00,32.22,32.25,32.21,32.24,44600.0,24.1644,24.1869,24.1569,24.1794,44600.0
2012-10-24 13:00:00,32.23,32.25,32.22,32.25,43700.0,24.1719,24.1869,24.1644,24.1869,43700.0
2012-10-24 13:30:00,32.25,32.29,32.24,32.28,83300.0,24.1869,24.2169,24.1794,24.2094,83300.0
2012-10-24 14:00:00,32.27,32.3,32.21,32.24,105500.0,24.2019,24.2244,24.1569,24.1794,105500.0
2012-10-24 14:30:00,32.24,32.24,32.19,32.21,120700.0,24.1794,24.1794,24.1419,24.1569,120700.0
2012-10-24 15:00:00,32.2,32.22,32.14,32.16,191100.0,24.1494,24.1644,24.1044,24.1194,191100.0
2012-10-24 15:30:00,32.17,32.22,32.15,32.17,428600.0,24.1269,24.1644,24.1119,24.1269,428600.0
2012-10-25 09:30:00,32.38,32.58,32.3,32.56,160900.0,24.2844,24.4344,24.2244,24.4194,160900.0
2012-10-25 10:00:00,32.56,32.68,32.47,32.64,133100.0,24.4194,24.5094,24.3519,24.4794,133100.0
2012-10-25 10:30:00,32.64,32.73,32.6,32.73,134400.0,24.4794,24.5469,24.4494,24.5469,134400.0
2012-10-25 11:00:00,32.73,32.74,32.58,32.61,132000.0,24.5469,24.5544,24.4344,24.4569,132000.0
2012-10-25 11:30:00,32.61,32.62,32.54,32.6,123100.0,24.4569,24.4644,24.4044,24.4494,123100.0
2012-10-25 12:00:00,32.6,32.61,32.53,32.6,76700.0,24.4494,24.4569,24.3969,24.4494,76700.0
2012-10-25 12:30:00,32.6,32.65,32.55,32.65,105300.0,24.4494,24.4869,24.4119,24.4869,105300.0
2012-10-25 13:00:00,32.65,32.71,32.64,32.69,144000.0,24.4869,24.5319,24.4794,24.5169,144000.0
2012-10-25 13:30:00,32.69,32.7,32.67,32.69,134400.0,24.5169,24.5244,24.5019,24.5169,134400.0
2012-10-25 14:00:00,32.69,32.69,32.63,32.64,101900.0,24.5169,24.5169,24.4719,24.4794,101900.0
2012-10-25 14:30:00,32.64,32.69,32.63,32.65,99900.0,24.4794,24.5169,24.4719,24.4869,99900.0
2012-10-25 15:00:00,32.64,32.69,32.64,32.66,122000.0,24.4794,24.5169,24.4794,24.4944,122000.0
2012-10-25 15:30:00,32.66,32.75,32.66,32.7,455000.0,24.4944,24.5619,24.4944,24.5244,455000.0
2012-10-26 09:30:00,32.63,32.69,32.53,32.66,115800.0,24.4719,24.5169,24.3969,24.4944,115800.0
2012-10-26 10:00:00,32.64,32.71,32.55,32.55,124600.0,24.4794,24.5319,24.4119,24.4119,124600.0
2012-10-26 10:30:00,32.55,32.63,32.55,32.62,94500.0,24.4119,24.4719,24.4119,24.4644,94500.0
2012-10-26 11:00:00,32.62,32.63,32.56,32.6,67400.0,24.4644,24.4719,24.4194,24.4494,67400.0
2012-10-26 11:30:00,32.6,32.61,32.53,32.55,52000.0,24.4494,24.4569,24.3969,24.4119,52000.0
2012-10-26 12:00:00,32.55,32.64,32.49,32.64,183800.0,24.4119,24.4794,24.3669,24.4794,183800.0
2012-10-26 12:30:00,32.64,32.64,32.54,32.6,72500.0,24.4794,24.4794,24.4044,24.4494,72500.0
2012-10-26 13:00:00,32.6,32.6,32.52,32.55,38000.0,24.4494,24.4494,24.3894,24.4119,38000.0
2012-10-26 13:30:00,32.54,32.61,32.53,32.56,74200.0,24.4044,24.4569,24.3969,24.4194,74200.0
2012-10-26 14:00:00,32.56,32.56,32.5,32.52,54100.0,24.4194,24.4194,24.3744,24.3894,54100.0
2012-10-26 14:30:00,32.52,32.59,32.49,32.5,95800.0,24.3894,24.4419,24.3669,24.3744,95800.0
2012-10-26 15:00:00,32.51,32.57,32.5,32.54,98100.0,24.3819,24.4269,24.3744,24.4044,98100.0
2012-10-26 15:30:00,32.54,32.58,32.5,32.53,311900.0,24.4044,24.4344,24.3744,24.3969,311900.0
2012-10-31 09:30:00,32.9,33.29,32.9,33.26,683200.0,24.6744,24.9669,24.6744,24.9444,683200.0
2012-10-31 10:00:00,33.28,33.41,33.24,33.25,244100.0,24.9594,25.0569,24.9294,24.9369,244100.0
2012-10-31 10:30:00,33.25,33.26,32.97,32.98,309700.0,24.9369,24.9444,24.7269,24.7344,309700.0
2012-10-31 11:00:00,32.98,33.16,32.98,33.14,215800.0,24.7344,24.8694,24.7344,24.8544,215800.0
2012-10-31 11:30:00,33.14,33.15,33.01,33.06,162300.0,24.8544,24.8619,24.7569,24.7944,162300.0
2012-10-31 12:00:00,33.07,33.08,32.93,32.93,205400.0,24.8019,24.8094,24.6969,24.6969,205400.0
2012-10-31 12:30:00,32.94,33.0,32.93,32.95,100400.0,24.7044,24.7494,24.6969,24.7119,100400.0
2012-10-31 13:00:00,32.95,32.95,32.87,32.89,127500.0,24.7119,24.7119,24.6519,24.6669,127500.0
2012-10-31 13:30:00,32.9,32.91,32.88,32.88,155200.0,24.6744,24.6819,24.6594,24.6594,155200.0
2012-10-31 14:00:00,32.88,32.94,32.78,32.79,182000.0,24.6594,24.7044,24.5844,24.5919,182000.0
2012-10-31 14:30:00,32.8,32.9,32.76,32.79,182000.0,24.5994,24.6744,24.5694,24.5919,182000.0
2012-10-31 15:00:00,32.8,32.9,32.78,32.88,270500.0,24.5994,24.6744,24.5844,24.6594,270500.0
2012-10-31 15:30:00,32.88,32.93,32.72,32.75,450100.0,24.6594,24.6969,24.5394,24.5619,450100.0
2012-11-01 09:30:00,32.8,33.11,32.75,33.02,204500.0,24.5994,24.8319,24.5619,24.7644,204500.0
2012-11-01 10:00:00,33.04,33.25,33.02,33.19,196300.0,24.7794,24.9369,24.7644,24.8919,196300.0
2012-11-01 10:30:00,33.19,33.19,33.04,33.04,162600.0,24.8919,24.8919,24.7794,24.7794,162600.0
2012-11-01 11:00:00,33.05,33.05,32.91,32.96,145000.0,24.7869,24.7869,24.6819,24.7194,145000.0
2012-11-01 11:30:00,32.97,33.07,32.88,32.88,121100.0,24.7269,24.8019,24.6594,24.6594,121100.0
2012-11-01 12:00:00,32.88,32.9,32.87,32.88,142400.0,24.6594,24.6744,24.6519,24.6594,142400.0
2012-11-01 12:30:00,32.88,32.9,32.81,32.82,159100.0,24.6594,24.6744,24.6069,24.6144,159100.0
2012-11-01 13:00:00,32.82,32.82,32.78,32.8,122300.0,24.6144,24.6144,24.5844,24.5994,122300.0
2012-11-01 13:30:00,32.8,32.89,32.79,32.89,117800.0,24.5994,24.6669,24.5919,24.6669,117800.0
2012-11-01 14:00:00,32.89,32.97,32.86,32.91,138400.0,24.6669,24.7269,24.6444,24.6819,138400.0
2012-11-01 14:30:00,32.92,32.95,32.89,32.92,126200.0,24.6894,24.7119,24.6669,24.6894,126200.0
2012-11-01 15:00:00,32.93,32.96,32.91,32.93,148100.0,24.6969,24.7194,24.6819,24.6969,148100.0
2012-11-01 15:30:00,32.92,32.99,32.92,32.99,481300.0,24.6894,24.7419,24.6894,24.7419,481300.0
2012-11-02 09:30:00,33.13,33.13,32.31,32.34,546800.0,24.8469,24.8469,24.2319,24.2544,546800.0
2012-11-02 10:00:00,32.33,32.38,32.14,32.2,517500.0,24.2469,24.2844,24.1044,24.1494,517500.0
2012-11-02 10:30:00,32.21,32.36,32.19,32.32,538900.0,24.1569,24.2694,24.1419,24.2394,538900.0
2012-11-02 11:00:00,32.31,32.38,32.29,32.37,127000.0,24.2319,24.2844,24.2169,24.2769,127000.0
2012-11-02 11:30:00,32.38,32.41,32.29,32.32,215600.0,24.2844,24.3069,24.2169,24.2394,215600.0
2012-11-02 12:00:00,32.32,32.4,32.31,32.4,116900.0,24.2394,24.2994,24.2319,24.2994,116900.0
2012-11-02 12:30:00,32.4,32.44,32.39,32.42,96700.0,24.2994,24.3294,24.2919,24.3144,96700.0
2012-11-02 13:00:00,32.42,32.44,32.28,32.3,242400.0,24.3144,24.3294,24.2094,24.2244,242400.0
2012-11-02 13:30:00,32.3,32.35,32.28,32.29,129400.0,24.2244,24.2619,24.2094,24.2169,129400.0
2012-11-02 14:00:00,32.29,32.3,32.19,32.25,182500.0,24.2169,24.2244,24.1419,24.1869,182500.0
2012-11-02 14:30:00,32.25,32.26,32.13,32.18,121400.0,24.1869,24.1944,24.0969,24.1344,121400.0
2012-11-02 15:00:00,32.19,32.23,32.18,32.21,151500.0,24.1419,24.1719,24.1344,24.1569,151500.0
2012-11-02 15:30:00,32.21,32.25,32.15,32.16,513300.0,24.1569,24.1869,24.1119,24.1194,513300.0
2012-11-05 09:30:00,32.09,32.46,31.8,31.9,397400.0,24.0669,24.3444,23.8494,23.9244,397400.0
2012-11-05 10:00:00,31.9,32.07,31.87,32.03,229300.0,23.9244,24.0519,23.9019,24.0219,229300.0
2012-11-05 10:30:00,32.03,32.14,31.98,32.14,179700.0,24.0219,24.1044,23.9844,24.1044,179700.0
2012-11-05 11:00:00,32.13,32.18,32.11,32.13,223000.0,24.0969,24.1344,24.0819,24.0969,223000.0
2012-11-05 11:30:00,32.13,32.22,32.12,32.19,130300.0,24.0969,24.1644,24.0894,24.1419,130300.0
2012-11-05 12:00:00,32.19,32.25,32.15,32.15,89000.0,24.1419,24.1869,24.1119,24.1119,89000.0
2012-11-05 12:30:00,32.16,32.24,32.12,32.21,278100.0,24.1194,24.1794,24.0894,24.1569,278100.0
2012-11-05 13:00:00,32.21,32.23,32.15,32.21,112500.0,24.1569,24.1719,24.1119,24.1569,112500.0
2012-11-05 13:30:00,32.21,32.25,32.18,32.23,100300.0,24.1569,24.1869,24.1344,24.1719,100300.0
2012-11-05 14:00:00,32.23,32.24,32.13,32.21,195600.0,24.1719,24.1794,24.0969,24.1569,195600.0
2012-11-05 14:30:00,32.2,32.26,32.2,32.25,91300.0,24.1494,24.1944,24.1494,24.1869,91300.0
2012-11-05 15:00:00,32.24,32.29,32.24,32.25,92900.0,24.1794,24.2169,24.1794,24.1869,92900.0
2012-11-05 15:30:00,32.25,32.35,32.2,32.27,380500.0,24.1869,24.2619,24.1494,24.2019,380500.0
2012-11-06 09:30:00,32.35,32.51,32.27,32.3,244500.0,24.2619,24.3819,24.2019,24.2244,244500.0
2012-11-06 10:00:00,32.29,32.29,32.22,32.23,133600.0,24.2169,24.2169,24.1644,24.1719,133600.0
2012-11-06 10:30:00,32.24,32.29,32.15,32.27,262100.0,24.1794,24.2169,24.1119,24.2019,262100.0
2012-11-06 11:00:00,32.27,32.28,32.19,32.24,163300.0,24.2019,24.2094,24.1419,24.1794,163300.0
2012-11-06 11:30:00,32.25,32.3,32.24,32.28,630500.0,24.1869,24.2244,24.1794,24.2094,630500.0
2012-11-06 12:00:00,32.28,32.3,32.26,32.28,162600.0,24.2094,24.2244,24.1944,24.2094,162600.0
2012-11-06 12:30:00,32.28,32.28,32.25,32.26,109400.0,24.2094,24.2094,24.1869,24.1944,109400.0
2012-11-06 13:00:00,32.25,32.3,32.25,32.28,196100.0,24.1869,24.2244,24.1869,24.2094,196100.0
2012-11-06 13:30:00,32.29,32.3,32.27,32.29,68600.0,24.2169,24.2244,24.2019,24.2169,68600.0
2012-11-06 14:00:00,32.28,32.29,32.26,32.26,115200.0,24.2094,24.2169,24.1944,24.1944,115200.0
2012-11-06 14:30:00,32.27,32.29,32.25,32.29,101200.0,24.2019,24.2169,24.1869,24.2169,101200.0
2012-11-06 15:00:00,32.28,32.29,32.25,32.27,204000.0,24.2094,24.2169,24.1869,24.2019,204000.0
2012-11-06 15:30:00,32.27,32.28,32.23,32.24,719100.0,24.2019,24.2094,24.1719,24.1794,719100.0
2012-11-07 09:30:00,32.03,32.16,31.95,32.15,284200.0,24.0219,24.1194,23.9619,24.1119,284200.0
2012-11-07 10:00:00,32.14,32.16,32.03,32.09,182600.0,24.1044,24.1194,24.0219,24.0669,182600.0
2012-11-07 10:30:00,32.1,32.15,32.03,32.03,166000.0,24.0744,24.1119,24.0219,24.0219,166000.0
2012-11-07 11:00:00,32.02,32.08,32.01,32.01,211800.0,24.0144,24.0594,24.0069,24.0069,211800.0
2012-11-07 11:30:00,32.02,32.03,31.96,32.01,201800.0,24.0144,24.0219,23.9694,24.0069,201800.0
2012-11-07 12:00:00,32.02,32.03,32.0,32.0,124800.0,24.0144,24.0219,23.9994,23.9994,124800.0
2012-11-07 12:30:00,32.01,32.03,32.0,32.02,134300.0,24.0069,24.0219,23.9994,24.0144,134300.0
2012-11-07 13:00:00,32.02,32.06,31.97,32.01,295100.0,24.0144,24.0444,23.9769,24.0069,295100.0
2012-11-07 13:30:00,32.0,32.02,31.99,32.0,165000.0,23.9994,24.0144,23.9919,23.9994,165000.0
2012-11-07 14:00:00,32.01,32.04,31.99,32.01,185100.0,24.0069,24.0294,23.9919,24.0069,185100.0
2012-11-07 14:30:00,32.01,32.04,31.98,32.02,167100.0,24.0069,24.0294,23.9844,24.0144,167100.0
2012-11-07 15:00:00,32.02,32.04,31.98,32.02,284900.0,24.0144,24.0294,23.9844,24.0144,284900.0
2012-11-07 15:30:00,32.03,32.04,31.92,31.93,676100.0,24.0219,24.0294,23.9394,23.9469,676100.0
2012-11-08 09:30:00,31.92,32.03,31.85,31.99,232400.0,23.9394,24.0219,23.8869,23.9919,232400.0
2012-11-08 10:00:00,32.0,32.05,31.95,32.01,167100.0,23.9994,24.0369,23.9619,24.0069,167100.0
2012-11-08 10:30:00,32.01,32.04,31.91,31.98,248800.0,24.0069,24.0294,23.9319,23.9844,248800.0
2012-11-08 11:00:00,31.99,32.02,31.94,32.0,216200.0,23.9919,24.0144,23.9544,23.9994,216200.0
2012-11-08 11:30:00,32.0,32.01,31.98,32.0,246600.0,23.9994,24.0069,23.9844,23.9994,246600.0
2012-11-08 12:00:00,31.99,32.04,31.98,32.0,697600.0,23.9919,24.0294,23.9844,23.9994,697600.0
2012-11-08 12:30:00,32.0,32.0,31.92,31.98,84800.0,23.9994,23.9994,23.9394,23.9844,84800.0
2012-11-08 13:00:00,31.98,31.99,31.81,31.84,83500.0,23.9844,23.9919,23.8569,23.8794,83500.0
2012-11-08 13:30:00,31.84,31.92,31.82,31.9,73900.0,23.8794,23.9394,23.8644,23.9244,73900.0
2012-11-08 14:00:00,31.9,31.9,31.85,31.85,74700.0,23.9244,23.9244,23.8869,23.8869,74700.0
2012-11-08 14:30:00,31.86,31.9,31.83,31.83,93100.0,23.8944,23.9244,23.8719,23.8719,93100.0
2012-11-08 15:00:00,31.83,31.87,31.83,31.85,99000.0,23.8719,23.9019,23.8719,23.8869,99000.0
2012-11-08 15:30:00,31.85,31.85,31.65,31.66,667600.0,23.8869,23.8869,23.7369,23.7444,667600.0
2012-11-09 09:30:00,31.64,31.91,31.64,31.84,313700.0,23.7294,23.9319,23.7294,23.8794,313700.0
2012-11-09 10:00:00,31.83,31.91,31.83,31.86,150500.0,23.8719,23.9319,23.8719,23.8944,150500.0
2012-11-09 10:30:00,31.87,31.91,31.8,31.9,190100.0,23.9019,23.9319,23.8494,23.9244,190100.0
2012-11-09 11:00:00,31.9,32.0,31.89,31.95,165800.0,23.9244,23.9994,23.9169,23.9619,165800.0
2012-11-09 11:30:00,31.95,31.95,31.86,31.9,85900.0,23.9619,23.9619,23.8944,23.9244,85900.0
2012-11-09 12:00:00,31.91,31.98,31.91,31.95,96900.0,23.9319,23.9844,23.9319,23.9619,96900.0
2012-11-09 12:30:00,31.96,31.98,31.91,31.92,62700.0,23.9694,23.9844,23.9319,23.9394,62700.0
2012-11-09 13:00:00,31.92,31.94,31.84,31.9,186200.0,23.9394,23.9544,23.8794,23.9244,186200.0
2012-11-09 13:30:00,31.9,31.9,31.77,31.86,115900.0,23.9244,23.9244,23.8269,23.8944,115900.0
2012-11-09 14:00:00,31.86,31.88,31.83,31.87,110900.0,23.8944,23.9094,23.8719,23.9019,110900.0
2012-11-09 14:30:00,31.86,31.96,31.85,31.89,119200.0,23.8944,23.9694,23.8869,23.9169,119200.0
2012-11-09 15:00:00,31.88,31.94,31.84,31.93,165900.0,23.9094,23.9544,23.8794,23.9469,165900.0
2012-11-09 15:30:00,31.93,31.97,31.81,31.82,370500.0,23.9469,23.9769,23.8569,23.8644,370500.0
2012-11-12 09:30:00,31.84,31.89,31.76,31.84,247100.0,23.8794,23.9169,23.8194,23.8794,247100.0
2012-11-12 10:00:00,31.85,31.85,31.72,31.82,184800.0,23.8869,23.8869,23.7894,23.8644,184800.0
2012-11-12 10:30:00,31.82,31.88,31.76,31.76,105900.0,23.8644,23.9094,23.8194,23.8194,105900.0
2012-11-12 11:00:00,31.76,31.81,31.74,31.8,84200.0,23.8194,23.8569,23.8044,23.8494,84200.0
2012-11-12 11:30:00,31.81,31.82,31.78,31.78,45200.0,23.8569,23.8644,23.8344,23.8344,45200.0
2012-11-12 12:00:00,31.78,31.79,31.75,31.78,29100.0,23.8344,23.8419,23.8119,23.8344,29100.0
2012-11-12 12:30:00,31.78,31.8,31.76,31.78,42200.0,23.8344,23.8494,23.8194,23.8344,42200.0
2012-11-12 13:00:00,31.79,31.84,31.77,31.81,72000.0,23.8419,23.8794,23.8269,23.8569,72000.0
2012-11-12 13:30:00,31.81,31.82,31.77,31.82,40900.0,23.8569,23.8644,23.8269,23.8644,40900.0
2012-11-12 14:00:00,31.82,31.85,31.8,31.84,74900.0,23.8644,23.8869,23.8494,23.8794,74900.0
2012-11-12 14:30:00,31.84,31.89,31.8,31.88,91900.0,23.8794,23.9169,23.8494,23.9094,91900.0
2012-11-12 15:00:00,31.88,31.88,31.78,31.86,136200.0,23.9094,23.9094,23.8344,23.8944,136200.0
2012-11-12 15:30:00,31.85,31.88,31.8,31.82,283600.0,23.8869,23.9094,23.8494,23.8644,283600.0
2012-11-13 09:30:00,31.7,31.87,31.68,31.7,127200.0,23.7744,23.9019,23.7594,23.7744,127200.0
2012-11-13 10:00:00,31.71,31.76,31.67,31.72,167800.0,23.7819,23.8194,23.7519,23.7894,167800.0
2012-11-13 10:30:00,31.72,31.79,31.67,31.74,536700.0,23.7894,23.8419,23.7519,23.8044,536700.0
2012-11-13 11:00:00,31.74,31.75,31.72,31.75,145700.0,23.8044,23.8119,23.7894,23.8119,145700.0
2012-11-13 11:30:00,31.75,31.77,31.72,31.73,101400.0,23.8119,23.8269,23.7894,23.7969,101400.0
2012-11-13 12:00:00,31.73,31.73,31.65,31.68,105100.0,23.7969,23.7969,23.7369,23.7594,105100.0
2012-11-13 12:30:00,31.68,31.68,31.62,31.64,63100.0,23.7594,23.7594,23.7144,23.7294,63100.0
2012-11-13 13:00:00,31.63,31.7,31.62,31.68,74200.0,23.7219,23.7744,23.7144,23.7594,74200.0
2012-11-13 13:30:00,31.67,31.73,31.67,31.71,109700.0,23.7519,23.7969,23.7519,23.7819,109700.0
2012-11-13 14:00:00,31.7,31.71,31.64,31.65,118800.0,23.7744,23.7819,23.7294,23.7369,118800.0
2012-11-13 14:30:00,31.65,31.7,31.62,31.67,203100.0,23.7369,23.7744,23.7144,23.7519,203100.0
2012-11-13 15:00:00,31.66,31.67,31.57,31.6,168500.0,23.7444,23.7519,23.6769,23.6994,168500.0
2012-11-13 15:30:00,31.6,31.64,31.54,31.54,353000.0,23.6994,23.7294,23.6544,23.6544,353000.0
2012-11-14 09:30:00,31.55,31.62,31.52,31.56,199300.0,23.6619,23.7144,23.6394,23.6694,199300.0
2012-11-14 10:00:00,31.56,31.66,31.54,31.56,359400.0,23.6694,23.7444,23.6544,23.6694,359400.0
2012-11-14 10:30:00,31.55,31.56,31.34,31.38,253300.0,23.6619,23.6694,23.5044,23.5344,253300.0
2012-11-14 11:00:00,31.38,31.46,31.38,31.43,78000.0,23.5344,23.5944,23.5344,23.5719,78000.0
2012-11-14 11:30:00,31.42,31.43,31.35,31.39,112500.0,23.5644,23.5719,23.5119,23.5419,112500.0
2012-11-14 12:00:00,31.38,31.39,31.31,31.38,90800.0,23.5344,23.5419,23.4819,23.5344,90800.0
2012-11-14 12:30:00,31.37,31.39,31.37,31.38,116300.0,23.5269,23.5419,23.5269,23.5344,116300.0
2012-11-14 13:00:00,31.37,31.42,31.36,31.4,132700.0,23.5269,23.5644,23.5194,23.5494,132700.0
2012-11-14 13:30:00,31.4,31.44,31.38,31.41,121900.0,23.5494,23.5794,23.5344,23.5569,121900.0
2012-11-14 14:00:00,31.42,31.44,31.34,31.4,189600.0,23.5644,23.5794,23.5044,23.5494,189600.0
2012-11-14 14:30:00,31.4,31.4,31.3,31.31,214200.0,23.5494,23.5494,23.4744,23.4819,214200.0
2012-11-14 15:00:00,31.31,31.31,31.17,31.19,367200.0,23.4819,23.4819,23.3769,23.3919,367200.0
2012-11-14 15:30:00,31.19,31.21,31.05,31.07,618900.0,23.3919,23.4069,23.2869,23.3019,618900.0
2012-11-15 09:30:00,31.06,31.23,31.06,31.08,183900.0,23.2944,23.4219,23.2944,23.3094,183900.0
2012-11-15 10:00:00,31.1,31.2,31.03,31.15,135700.0,23.3244,23.3994,23.2719,23.3619,135700.0
2012-11-15 10:30:00,31.15,31.18,31.09,31.1,114800.0,23.3619,23.3844,23.3169,23.3244,114800.0
2012-11-15 11:00:00,31.1,31.1,30.89,30.92,292700.0,23.3244,23.3244,23.1669,23.1894,292700.0
2012-11-15 11:30:00,30.92,30.98,30.9,30.94,183400.0,23.1894,23.2344,23.1744,23.2044,183400.0
2012-11-15 12:00:00,30.93,30.94,30.9,30.91,116700.0,23.1969,23.2044,23.1744,23.1819,116700.0
2012-11-15 12:30:00,30.92,31.0,30.82,30.87,154600.0,23.1894,23.2494,23.1145,23.1519,154600.0
2012-11-15 13:00:00,30.87,30.92,30.84,30.89,121300.0,23.1519,23.1894,23.1294,23.1669,121300.0
2012-11-15 13:30:00,30.91,30.97,30.87,30.93,127500.0,23.1819,23.2269,23.1519,23.1969,127500.0
2012-11-15 14:00:00,30.93,30.96,30.89,30.92,100100.0,23.1969,23.2194,23.1669,23.1894,100100.0
2012-11-15 14:30:00,30.93,30.93,30.88,30.9,74000.0,23.1969,23.1969,23.1594,23.1744,74000.0
2012-11-15 15:00:00,30.9,30.91,30.84,30.88,154100.0,23.1744,23.1819,23.1294,23.1594,154100.0
2012-11-15 15:30:00,30.88,30.98,30.87,30.95,370800.0,23.1594,23.2344,23.1519,23.2119,370800.0
2012-11-16 09:30:00,30.93,31.09,30.92,31.03,453000.0,23.1969,23.3169,23.1894,23.2719,453000.0
2012-11-16 10:00:00,31.03,31.12,30.97,31.08,196600.0,23.2719,23.3394,23.2269,23.3094,196600.0
2012-11-16 10:30:00,31.08,31.18,31.04,31.13,222400.0,23.3094,23.3844,23.2794,23.3469,222400.0
2012-11-16 11:00:00,31.12,31.16,31.04,31.05,182300.0,23.3394,23.3694,23.2794,23.2869,182300.0
2012-11-16 11:30:00,31.05,31.16,31.02,31.14,217200.0,23.2869,23.3694,23.2644,23.3544,217200.0
2012-11-16 12:00:00,31.14,31.17,31.07,31.13,110700.0,23.3544,23.3769,23.3019,23.3469,110700.0
2012-11-16 12:30:00,31.14,31.21,31.13,31.14,79800.0,23.3544,23.4069,23.3469,23.3544,79800.0
2012-11-16 13:00:00,31.14,31.25,31.13,31.25,81800.0,23.3544,23.4369,23.3469,23.4369,81800.0
2012-11-16 13:30:00,31.25,31.3,31.24,31.28,105000.0,23.4369,23.4744,23.4294,23.4594,105000.0
2012-11-16 14:00:00,31.29,31.29,31.23,31.24,89700.0,23.4669,23.4669,23.4219,23.4294,89700.0
2012-11-16 14:30:00,31.24,31.32,31.21,31.31,133100.0,23.4294,23.4894,23.4069,23.4819,133100.0
2012-11-16 15:00:00,31.31,31.32,31.26,31.32,243100.0,23.4819,23.4894,23.4444,23.4894,243100.0
2012-11-16 15:30:00,31.31,31.38,31.28,31.31,964500.0,23.4819,23.5344,23.4594,23.4819,964500.0
2012-11-19 09:30:00,31.67,31.75,31.54,31.71,284700.0,23.7519,23.8119,23.6544,23.7819,284700.0
2012-11-19 10:00:00,31.71,31.73,31.65,31.67,186100.0,23.7819,23.7969,23.7369,23.7519,186100.0
2012-11-19 10:30:00,31.68,31.69,31.6,31.62,136000.0,23.7594,23.7669,23.6994,23.7144,136000.0
2012-11-19 11:00:00,31.62,31.62,31.54,31.56,123500.0,23.7144,23.7144,23.6544,23.6694,123500.0
2012-11-19 11:30:00,31.55,31.56,31.45,31.47,147600.0,23.6619,23.6694,23.5869,23.6019,147600.0
2012-11-19 12:00:00,31.47,31.5,31.43,31.49,140800.0,23.6019,23.6244,23.5719,23.6169,140800.0
2012-11-19 12:30:00,31.5,31.6,31.48,31.6,123000.0,23.6244,23.6994,23.6094,23.6994,123000.0
2012-11-19 13:00:00,31.6,31.67,31.59,31.66,111500.0,23.6994,23.7519,23.6919,23.7444,111500.0
2012-11-19 13:30:00,31.66,31.67,31.63,31.63,70900.0,23.7444,23.7519,23.7219,23.7219,70900.0
2012-11-19 14:00:00,31.63,31.66,31.6,31.64,142900.0,23.7219,23.7444,23.6994,23.7294,142900.0
2012-11-19 14:30:00,31.64,31.68,31.62,31.65,122900.0,23.7294,23.7594,23.7144,23.7369,122900.0
2012-11-19 15:00:00,31.64,31.67,31.61,31.64,113400.0,23.7294,23.7519,23.7069,23.7294,113400.0
2012-11-19 15:30:00,31.63,31.65,31.53,31.61,490600.0,23.7219,23.7369,23.6469,23.7069,490600.0
2012-11-20 09:30:00,31.6,31.67,31.52,31.59,112100.0,23.6994,23.7519,23.6394,23.6919,112100.0
2012-11-20 10:00:00,31.59,31.68,31.52,31.6,102500.0,23.6919,23.7594,23.6394,23.6994,102500.0
2012-11-20 10:30:00,31.59,31.61,31.46,31.55,227800.0,23.6919,23.7069,23.5944,23.6619,227800.0
2012-11-20 11:00:00,31.54,31.57,31.47,31.57,66400.0,23.6544,23.6769,23.6019,23.6769,66400.0
2012-11-20 11:30:00,31.57,31.62,31.56,31.57,70600.0,23.6769,23.7144,23.6694,23.6769,70600.0
2012-11-20 12:00:00,31.58,31.59,31.52,31.52,48500.0,23.6844,23.6919,23.6394,23.6394,48500.0
2012-11-20 12:30:00,31.53,31.61,31.52,31.58,75700.0,23.6469,23.7069,23.6394,23.6844,75700.0
2012-11-20 13:00:00,31.59,31.61,31.56,31.6,154800.0,23.6919,23.7069,23.6694,23.6994,154800.0
2012-11-20 13:30:00,31.6,31.67,31.55,31.66,105000.0,23.6994,23.7519,23.6619,23.7444,105000.0
2012-11-20 14:00:00,31.65,31.68,31.61,31.65,98900.0,23.7369,23.7594,23.7069,23.7369,98900.0
2012-11-20 14:30:00,31.66,31.73,31.64,31.72,76300.0,23.7444,23.7969,23.7294,23.7894,76300.0
2012-11-20 15:00:00,31.72,31.79,31.71,31.79,232900.0,23.7894,23.8419,23.7819,23.8419,232900.0
2012-11-20 15:30:00,31.78,31.83,31.75,31.83,501300.0,23.8344,23.8719,23.8119,23.8719,501300.0
2012-11-21 09:30:00,31.85,32.01,31.7,32.0,201000.0,23.8869,24.0069,23.7744,23.9994,201000.0
2012-11-21 10:00:00,31.99,32.01,31.96,31.99,438000.0,23.9919,24.0069,23.9694,23.9919,438000.0
2012-11-21 10:30:00,32.0,32.04,31.95,32.02,387100.0,23.9994,24.0294,23.9619,24.0144,387100.0
2012-11-21 11:00:00,32.02,32.1,32.02,32.06,177300.0,24.0144,24.0744,24.0144,24.0444,177300.0
2012-11-21 11:30:00,32.05,32.08,32.0,32.01,136000.0,24.0369,24.0594,23.9994,24.0069,136000.0
2012-11-21 12:00:00,32.02,32.07,32.01,32.06,97100.0,24.0144,24.0519,24.0069,24.0444,97100.0
2012-11-21 12:30:00,32.07,32.12,32.05,32.1,76900.0,24.0519,24.0894,24.0369,24.0744,76900.0
2012-11-21 13:00:00,32.1,32.15,32.1,32.12,170100.0,24.0744,24.1119,24.0744,24.0894,170100.0
2012-11-21 13:30:00,32.11,32.18,32.1,32.13,128400.0,24.0819,24.1344,24.0744,24.0969,128400.0
2012-11-21 14:00:00,32.14,32.14,32.07,32.09,105000.0,24.1044,24.1044,24.0519,24.0669,105000.0
2012-11-21 14:30:00,32.08,32.08,32.03,32.07,63600.0,24.0594,24.0594,24.0219,24.0519,63600.0
2012-11-21 15:00:00,32.06,32.09,32.01,32.04,169500.0,24.0444,24.0669,24.0069,24.0294,169500.0
2012-11-21 15:30:00,32.04,32.1,32.03,32.1,265400.0,24.0294,24.0744,24.0219,24.0744,265400.0
2012-11-23 09:30:00,32.14,32.25,32.08,32.15,134900.0,24.1044,24.1869,24.0594,24.1119,134900.0
2012-11-23 10:00:00,32.15,32.25,32.15,32.18,178100.0,24.1119,24.1869,24.1119,24.1344,178100.0
2012-11-23 10:30:00,32.18,32.22,32.11,32.22,193500.0,24.1344,24.1644,24.0819,24.1644,193500.0
2012-11-23 11:00:00,32.23,32.24,32.16,32.18,169900.0,24.1719,24.1794,24.1194,24.1344,169900.0
2012-11-23 11:30:00,32.18,32.21,32.18,32.2,93600.0,24.1344,24.1569,24.1344,24.1494,93600.0
2012-11-23 12:00:00,32.19,32.25,32.18,32.25,118100.0,24.1419,24.1869,24.1344,24.1869,118100.0
2012-11-23 12:30:00,32.25,32.36,32.25,32.35,298800.0,24.1869,24.2694,24.1869,24.2619,298800.0
2012-11-26 09:30:00,31.97,32.12,31.92,32.09,212000.0,24.2426,24.3563,24.2047,24.3336,212000.0
2012-11-26 10:00:00,32.1,32.12,32.03,32.06,130300.0,24.3412,24.3563,24.2881,24.3108,130300.0
2012-11-26 10:30:00,32.05,32.09,31.99,32.0,241600.0,24.3033,24.3336,24.2578,24.2653,241600.0
2012-11-26 11:00:00,31.99,32.04,31.98,32.04,146300.0,24.2578,24.2957,24.2502,24.2957,146300.0
2012-11-26 11:30:00,32.03,32.05,31.97,31.98,111600.0,24.2881,24.3033,24.2426,24.2502,111600.0
2012-11-26 12:00:00,31.98,32.01,31.98,32.01,100700.0,24.2502,24.2729,24.2502,24.2729,100700.0
2012-11-26 12:30:00,32.0,32.03,31.99,32.0,298100.0,24.2653,24.2881,24.2578,24.2653,298100.0
2012-11-26 13:00:00,32.0,32.02,31.99,32.01,113100.0,24.2653,24.2805,24.2578,24.2729,113100.0
2012-11-26 13:30:00,32.01,32.01,31.99,32.0,136700.0,24.2729,24.2729,24.2578,24.2653,136700.0
2012-11-26 14:00:00,32.0,32.02,31.99,32.0,197000.0,24.2653,24.2805,24.2578,24.2653,197000.0
2012-11-26 14:30:00,31.99,32.02,31.96,31.98,183700.0,24.2578,24.2805,24.235,24.2502,183700.0
2012-11-26 15:00:00,31.98,32.02,31.98,32.01,136200.0,24.2502,24.2805,24.2502,24.2729,136200.0
2012-11-26 15:30:00,32.01,32.05,31.99,32.03,518100.0,24.2729,24.3033,24.2578,24.2881,518100.0
2012-11-27 09:30:00,32.0,32.08,31.92,32.0,274200.0,24.2653,24.326,24.2047,24.2653,274200.0
2012-11-27 10:00:00,31.99,32.02,31.95,31.98,131500.0,24.2578,24.2805,24.2274,24.2502,131500.0
2012-11-27 10:30:00,31.97,32.0,31.94,31.97,141200.0,24.2426,24.2653,24.2198,24.2426,141200.0
2012-11-27 11:00:00,31.97,31.99,31.94,31.96,78500.0,24.2426,24.2578,24.2198,24.235,78500.0
2012-11-27 11:30:00,31.96,32.11,31.95,32.09,99100.0,24.235,24.3488,24.2274,24.3336,99100.0
2012-11-27 12:00:00,32.09,32.11,32.06,32.08,85500.0,24.3336,24.3488,24.3108,24.326,85500.0
2012-11-27 12:30:00,32.07,32.11,32.06,32.1,47400.0,24.3184,24.3488,24.3108,24.3412,47400.0
2012-11-27 13:00:00,32.11,32.12,32.02,32.02,78700.0,24.3488,24.3563,24.2805,24.2805,78700.0
2012-11-27 13:30:00,32.02,32.04,31.99,32.03,89400.0,24.2805,24.2957,24.2578,24.2881,89400.0
2012-11-27 14:00:00,32.03,32.1,32.01,32.05,74700.0,24.2881,24.3412,24.2729,24.3033,74700.0
2012-11-27 14:30:00,32.04,32.08,31.99,32.0,101200.0,24.2957,24.326,24.2578,24.2653,101200.0
2012-11-27 15:00:00,32.0,32.07,31.99,32.05,102600.0,24.2653,24.3184,24.2578,24.3033,102600.0
2012-11-27 15:30:00,32.06,32.07,31.89,31.9,377100.0,24.3108,24.3184,24.1819,24.1895,377100.0
2012-11-28 09:30:00,31.81,32.05,31.79,32.02,178200.0,24.1213,24.3033,24.1061,24.2805,178200.0
2012-11-28 10:00:00,32.01,32.12,31.92,32.08,147000.0,24.2729,24.3563,24.2047,24.326,147000.0
2012-11-28 10:30:00,32.09,32.15,32.04,32.05,98200.0,24.3336,24.3791,24.2957,24.3033,98200.0
2012-11-28 11:00:00,32.05,32.13,32.05,32.08,75600.0,24.3033,24.3639,24.3033,24.326,75600.0
2012-11-28 11:30:00,32.09,32.1,31.99,32.0,94700.0,24.3336,24.3412,24.2578,24.2653,94700.0
2012-11-28 12:00:00,32.0,32.19,31.91,32.17,258200.0,24.2653,24.4094,24.1971,24.3942,258200.0
2012-11-28 12:30:00,32.17,32.32,32.17,32.29,174700.0,24.3942,24.508,24.3942,24.4852,174700.0
2012-11-28 13:00:00,32.29,32.29,32.2,32.22,111200.0,24.4852,24.4852,24.417,24.4322,111200.0
2012-11-28 13:30:00,32.22,32.26,32.18,32.23,106500.0,24.4322,24.4625,24.4018,24.4397,106500.0
2012-11-28 14:00:00,32.22,32.26,32.19,32.23,299100.0,24.4322,24.4625,24.4094,24.4397,299100.0
2012-11-28 14:30:00,32.24,32.27,32.23,32.26,103800.0,24.4473,24.4701,24.4397,24.4625,103800.0
2012-11-28 15:00:00,32.26,32.3,32.23,32.3,138500.0,24.4625,24.4928,24.4397,24.4928,138500.0
2012-11-28 15:30:00,32.29,32.37,32.27,32.37,406100.0,24.4852,24.5459,24.4701,24.5459,406100.0
2012-11-29 09:30:00,32.5,32.5,32.38,32.44,118700.0,24.6445,24.6445,24.5535,24.599,118700.0
2012-11-29 10:00:00,32.44,32.48,32.3,32.4,153800.0,24.599,24.6293,24.4928,24.5687,153800.0
2012-11-29 10:30:00,32.39,32.49,32.38,32.47,121000.0,24.5611,24.6369,24.5535,24.6217,121000.0
2012-11-29 11:00:00,32.47,32.55,32.45,32.49,126800.0,24.6217,24.6824,24.6066,24.6369,126800.0
2012-11-29 11:30:00,32.49,32.51,32.39,32.45,256600.0,24.6369,24.6521,24.5611,24.6066,256600.0
2012-11-29 12:00:00,32.45,32.52,32.43,32.47,81100.0,24.6066,24.6597,24.5914,24.6217,81100.0
2012-11-29 12:30:00,32.47,32.5,32.41,32.42,55000.0,24.6217,24.6445,24.5762,24.5838,55000.0
2012-11-29 13:00:00,32.43,32.49,32.42,32.48,44400.0,24.5914,24.6369,24.5838,24.6293,44400.0
2012-11-29 13:30:00,32.48,32.56,32.48,32.55,108800.0,24.6293,24.69,24.6293,24.6824,108800.0
2012-11-29 14:00:00,32.56,32.57,32.53,32.55,85400.0,24.69,24.6976,24.6672,24.6824,85400.0
2012-11-29 14:30:00,32.56,32.59,32.54,32.58,128600.0,24.69,24.7127,24.6748,24.7051,128600.0
2012-11-29 15:00:00,32.57,32.58,32.46,32.5,139900.0,24.6976,24.7051,24.6142,24.6445,139900.0
2012-11-29 15:30:00,32.5,32.57,32.47,32.57,405200.0,24.6445,24.6976,24.6217,24.6976,405200.0
2012-11-30 09:30:00,32.55,32.56,32.37,32.51,232700.0,24.6824,24.69,24.5459,24.6521,232700.0
2012-11-30 10:00:00,32.5,32.62,32.49,32.62,156500.0,24.6445,24.7355,24.6369,24.7355,156500.0
2012-11-30 10:30:00,32.62,32.66,32.52,32.56,166600.0,24.7355,24.7658,24.6597,24.69,166600.0
2012-11-30 11:00:00,32.56,32.6,32.53,32.58,81000.0,24.69,24.7203,24.6672,24.7051,81000.0
2012-11-30 11:30:00,32.57,32.58,32.52,32.55,73200.0,24.6976,24.7051,24.6597,24.6824,73200.0
2012-11-30 12:00:00,32.55,32.58,32.52,32.55,76200.0,24.6824,24.7051,24.6597,24.6824,76200.0
2012-11-30 12:30:00,32.55,32.56,32.46,32.46,65300.0,24.6824,24.69,24.6142,24.6142,65300.0
2012-11-30 13:00:00,32.47,32.53,32.46,32.52,62200.0,24.6217,24.6672,24.6142,24.6597,62200.0
2012-11-30 13:30:00,32.52,32.53,32.5,32.51,64900.0,24.6597,24.6672,24.6445,24.6521,64900.0
2012-11-30 14:00:00,32.51,32.52,32.48,32.51,70700.0,24.6521,24.6597,24.6293,24.6521,70700.0
2012-11-30 14:30:00,32.52,32.52,32.42,32.45,104400.0,24.6597,24.6597,24.5838,24.6066,104400.0
2012-11-30 15:00:00,32.44,32.52,32.43,32.51,177900.0,24.599,24.6597,24.5914,24.6521,177900.0
2012-11-30 15:30:00,32.52,32.59,32.5,32.55,374100.0,24.6597,24.7127,24.6445,24.6824,374100.0
2012-12-03 09:30:00,32.68,32.69,32.4,32.41,193300.0,24.781,24.7886,24.5687,24.5762,193300.0
2012-12-03 10:00:00,32.4,32.64,32.33,32.58,126100.0,24.5687,24.7506,24.5156,24.7051,126100.0
2012-12-03 10:30:00,32.57,32.59,32.52,32.57,102200.0,24.6976,24.7127,24.6597,24.6976,102200.0
2012-12-03 11:00:00,32.57,32.57,32.53,32.55,61200.0,24.6976,24.6976,24.6672,24.6824,61200.0
2012-12-03 11:30:00,32.54,32.6,32.51,32.59,66900.0,24.6748,24.7203,24.6521,24.7127,66900.0
2012-12-03 12:00:00,32.6,32.6,32.58,32.6,51800.0,24.7203,24.7203,24.7051,24.7203,51800.0
2012-12-03 12:30:00,32.59,32.6,32.58,32.58,66000.0,24.7127,24.7203,24.7051,24.7051,66000.0
2012-12-03 13:00:00,32.58,32.58,32.54,32.56,60700.0,24.7051,24.7051,24.6748,24.69,60700.0
2012-12-03 13:30:00,32.57,32.58,32.48,32.57,84300.0,24.6976,24.7051,24.6293,24.6976,84300.0
2012-12-03 14:00:00,32.56,32.64,32.56,32.59,138700.0,24.69,24.7506,24.69,24.7127,138700.0
2012-12-03 14:30:00,32.59,32.62,32.57,32.6,124000.0,24.7127,24.7355,24.6976,24.7203,124000.0
2012-12-03 15:00:00,32.59,32.64,32.5,32.5,154000.0,24.7127,24.7506,24.6445,24.6445,154000.0
2012-12-03 15:30:00,32.51,32.59,32.48,32.53,347900.0,24.6521,24.7127,24.6293,24.6672,347900.0
2012-12-04 09:30:00,32.5,32.67,32.48,32.65,104900.0,24.6445,24.7734,24.6293,24.7582,104900.0
2012-12-04 10:00:00,32.64,32.74,32.61,32.65,132900.0,24.7506,24.8265,24.7279,24.7582,132900.0
2012-12-04 10:30:00,32.65,32.7,32.65,32.69,91900.0,24.7582,24.7961,24.7582,24.7886,91900.0
2012-12-04 11:00:00,32.69,32.73,32.64,32.7,148800.0,24.7886,24.8189,24.7506,24.7961,148800.0
2012-12-04 11:30:00,32.69,32.72,32.68,32.71,127600.0,24.7886,24.8113,24.781,24.8037,127600.0
2012-12-04 12:00:00,32.71,32.73,32.69,32.72,179500.0,24.8037,24.8189,24.7886,24.8113,179500.0
2012-12-04 12:30:00,32.72,32.73,32.68,32.7,112500.0,24.8113,24.8189,24.781,24.7961,112500.0
2012-12-04 13:00:00,32.69,32.73,32.69,32.73,111800.0,24.7886,24.8189,24.7886,24.8189,111800.0
2012-12-04 13:30:00,32.73,32.75,32.72,32.75,111600.0,24.8189,24.8341,24.8113,24.8341,111600.0
2012-12-04 14:00:00,32.75,32.76,32.74,32.74,144200.0,24.8341,24.8416,24.8265,24.8265,144200.0
2012-12-04 14:30:00,32.73,32.75,32.7,32.7,118400.0,24.8189,24.8341,24.7961,24.7961,118400.0
2012-12-04 15:00:00,32.71,32.71,32.68,32.69,205400.0,24.8037,24.8037,24.781,24.7886,205400.0
2012-12-04 15:30:00,32.69,32.7,32.62,32.64,423600.0,24.7886,24.7961,24.7355,24.7506,423600.0
2012-12-05 09:30:00,33.17,33.69,33.09,33.61,922800.0,25.1525,25.5469,25.0919,25.4862,922800.0
2012-12-05 10:00:00,33.62,33.7,33.43,33.45,1150000.0,25.4938,25.5544,25.3497,25.3649,1150000.0
2012-12-05 10:30:00,33.44,33.49,33.32,33.35,448800.0,25.3573,25.3952,25.2663,25.289,448800.0
2012-12-05 11:00:00,33.35,33.4,33.23,33.35,362600.0,25.289,25.3269,25.198,25.289,362600.0
2012-12-05 11:30:00,33.34,33.49,33.33,33.43,179800.0,25.2815,25.3952,25.2739,25.3497,179800.0
2012-12-05 12:00:00,33.42,33.47,33.41,33.44,218100.0,25.3421,25.38,25.3345,25.3573,218100.0
2012-12-05 12:30:00,33.44,33.6,33.44,33.54,185600.0,25.3573,25.4786,25.3573,25.4331,185600.0
2012-12-05 13:00:00,33.55,33.58,33.51,33.57,123300.0,25.4407,25.4634,25.4104,25.4559,123300.0
2012-12-05 13:30:00,33.57,33.6,33.56,33.59,120900.0,25.4559,25.4786,25.4483,25.471,120900.0
2012-12-05 14:00:00,33.59,33.6,33.56,33.57,112000.0,25.471,25.4786,25.4483,25.4559,112000.0
2012-12-05 14:30:00,33.56,33.6,33.56,33.59,140100.0,25.4483,25.4786,25.4483,25.471,140100.0
2012-12-05 15:00:00,33.59,33.65,33.58,33.65,246800.0,25.471,25.5165,25.4634,25.5165,246800.0
2012-12-05 15:30:00,33.65,33.65,33.5,33.53,552000.0,25.5165,25.5165,25.4028,25.4255,552000.0
2012-12-06 09:30:00,33.61,33.67,33.55,33.63,181900.0,25.4862,25.5317,25.4407,25.5014,181900.0
2012-12-06 10:00:00,33.63,33.66,33.55,33.6,217200.0,25.5014,25.5241,25.4407,25.4786,217200.0
2012-12-06 10:30:00,33.6,33.7,33.59,33.67,372500.0,25.4786,25.5544,25.471,25.5317,372500.0
2012-12-06 11:00:00,33.68,33.72,33.65,33.67,123800.0,25.5393,25.5696,25.5165,25.5317,123800.0
2012-12-06 11:30:00,33.67,33.73,33.65,33.73,113100.0,25.5317,25.5772,25.5165,25.5772,113100.0
2012-12-06 12:00:00,33.72,33.77,33.72,33.74,108500.0,25.5696,25.6075,25.5696,25.5848,108500.0
2012-12-06 12:30:00,33.74,33.75,33.35,33.4,502300.0,25.5848,25.5924,25.289,25.3269,502300.0
2012-12-06 13:00:00,33.39,33.58,33.39,33.51,417400.0,25.3194,25.4634,25.3194,25.4104,417400.0
2012-12-06 13:30:00,33.51,33.62,33.5,33.6,177500.0,25.4104,25.4938,25.4028,25.4786,177500.0
2012-12-06 14:00:00,33.6,33.68,33.58,33.68,143400.0,25.4786,25.5393,25.4634,25.5393,143400.0
2012-12-06 14:30:00,33.67,33.68,33.58,33.61,468400.0,25.5317,25.5393,25.4634,25.4862,468400.0
2012-12-06 15:00:00,33.62,33.64,33.58,33.59,180900.0,25.4938,25.5089,25.4634,25.471,180900.0
2012-12-06 15:30:00,33.59,33.69,33.59,33.69,343500.0,25.471,25.5469,25.471,25.5469,343500.0
2012-12-07 09:30:00,33.79,33.9,33.64,33.88,302600.0,25.6227,25.7061,25.5089,25.6909,302600.0
2012-12-07 10:00:00,33.89,33.98,33.88,33.96,273700.0,25.6985,25.7668,25.6909,25.7516,273700.0
2012-12-07 10:30:00,33.97,33.97,33.86,33.88,281800.0,25.7592,25.7592,25.6758,25.6909,281800.0
2012-12-07 11:00:00,33.87,33.99,33.83,33.98,204300.0,25.6833,25.7743,25.653,25.7668,204300.0
2012-12-07 11:30:00,33.98,34.1,33.97,34.07,344500.0,25.7668,25.8578,25.7592,25.835,344500.0
2012-12-07 12:00:00,34.07,34.08,34.03,34.08,134100.0,25.835,25.8426,25.8047,25.8426,134100.0
2012-12-07 12:30:00,34.08,34.1,34.05,34.05,220300.0,25.8426,25.8578,25.8198,25.8198,220300.0
2012-12-07 13:00:00,34.06,34.13,34.06,34.12,175500.0,25.8274,25.8805,25.8274,25.8729,175500.0
2012-12-07 13:30:00,34.12,34.13,34.05,34.08,211700.0,25.8729,25.8805,25.8198,25.8426,211700.0
2012-12-07 14:00:00,34.07,34.13,34.05,34.13,137900.0,25.835,25.8805,25.8198,25.8805,137900.0
2012-12-07 14:30:00,34.13,34.14,34.09,34.11,178600.0,25.8805,25.8881,25.8502,25.8653,178600.0
2012-12-07 15:00:00,34.12,34.13,34.06,34.11,262500.0,25.8729,25.8805,25.8274,25.8653,262500.0
2012-12-07 15:30:00,34.1,34.12,34.08,34.12,446900.0,25.8578,25.8729,25.8426,25.8729,446900.0
2012-12-10 09:30:00,34.0,34.22,34.0,34.11,256300.0,25.7819,25.9487,25.7819,25.8653,256300.0
2012-12-10 10:00:00,34.11,34.18,34.09,34.14,218300.0,25.8653,25.9184,25.8502,25.8881,218300.0
2012-12-10 10:30:00,34.15,34.17,34.1,34.16,169800.0,25.8957,25.9108,25.8578,25.9033,169800.0
2012-12-10 11:00:00,34.16,34.18,34.12,34.17,214400.0,25.9033,25.9184,25.8729,25.9108,214400.0
2012-12-10 11:30:00,34.18,34.18,34.14,34.16,145600.0,25.9184,25.9184,25.8881,25.9033,145600.0
2012-12-10 12:00:00,34.16,34.21,34.16,34.2,164700.0,25.9033,25.9412,25.9033,25.9336,164700.0
2012-12-10 12:30:00,34.2,34.22,34.19,34.21,84000.0,25.9336,25.9487,25.926,25.9412,84000.0
2012-12-10 13:00:00,34.2,34.28,34.18,34.24,157800.0,25.9336,25.9942,25.9184,25.9639,157800.0
2012-12-10 13:30:00,34.24,34.24,34.2,34.21,292000.0,25.9639,25.9639,25.9336,25.9412,292000.0
2012-12-10 14:00:00,34.21,34.28,34.21,34.27,459400.0,25.9412,25.9942,25.9412,25.9867,459400.0
2012-12-10 14:30:00,34.27,34.33,34.25,34.33,243100.0,25.9867,26.0322,25.9715,26.0322,243100.0
2012-12-10 15:00:00,34.33,34.33,34.27,34.32,214300.0,26.0322,26.0322,25.9867,26.0246,214300.0
2012-12-10 15:30:00,34.32,34.34,34.29,34.33,451200.0,26.0246,26.0397,26.0018,26.0322,451200.0
2012-12-11 09:30:00,34.37,34.45,34.31,34.33,339800.0,26.0625,26.1232,26.017,26.0322,339800.0
2012-12-11 10:00:00,34.34,34.39,34.28,34.29,225000.0,26.0397,26.0777,25.9942,26.0018,225000.0
2012-12-11 10:30:00,34.29,34.31,34.23,34.27,601400.0,26.0018,26.017,25.9563,25.9867,601400.0
2012-12-11 11:00:00,34.27,34.31,34.24,34.25,511000.0,25.9867,26.017,25.9639,25.9715,511000.0
2012-12-11 11:30:00,34.25,34.26,34.11,34.18,381500.0,25.9715,25.9791,25.8653,25.9184,381500.0
2012-12-11 12:00:00,34.19,34.19,34.07,34.09,375000.0,25.926,25.926,25.835,25.8502,375000.0
2012-12-11 12:30:00,34.09,34.1,33.98,34.0,211800.0,25.8502,25.8578,25.7668,25.7819,211800.0
2012-12-11 13:00:00,33.99,34.06,33.99,34.02,215700.0,25.7743,25.8274,25.7743,25.7971,215700.0
2012-12-11 13:30:00,34.02,34.13,34.02,34.09,187800.0,25.7971,25.8805,25.7971,25.8502,187800.0
2012-12-11 14:00:00,34.1,34.1,34.01,34.02,123800.0,25.8578,25.8578,25.7895,25.7971,123800.0
2012-12-11 14:30:00,34.01,34.09,33.99,34.0,485700.0,25.7895,25.8502,25.7743,25.7819,485700.0
2012-12-11 15:00:00,34.0,34.01,33.95,33.95,873800.0,25.7819,25.7895,25.744,25.744,873800.0
2012-12-11 15:30:00,33.96,34.01,33.95,34.0,861600.0,25.7516,25.7895,25.744,25.7819,861600.0
2012-12-12 09:30:00,34.07,34.11,33.83,33.83,350200.0,25.835,25.8653,25.653,25.653,350200.0
2012-12-12 10:00:00,33.83,33.9,33.81,33.84,415000.0,25.653,25.7061,25.6378,25.6606,415000.0
2012-12-12 10:30:00,33.85,33.86,33.77,33.84,372200.0,25.6682,25.6758,25.6075,25.6606,372200.0
2012-12-12 11:00:00,33.84,33.84,33.67,33.68,664000.0,25.6606,25.6606,25.5317,25.5393,664000.0
2012-12-12 11:30:00,33.68,33.68,33.59,33.59,347900.0,25.5393,25.5393,25.471,25.471,347900.0
2012-12-12 12:00:00,33.59,33.61,33.57,33.59,230000.0,25.471,25.4862,25.4559,25.471,230000.0
2012-12-12 12:30:00,33.6,33.72,33.59,33.68,438300.0,25.4786,25.5696,25.471,25.5393,438300.0
2012-12-12 13:00:00,33.69,33.71,33.58,33.59,298900.0,25.5469,25.562,25.4634,25.471,298900.0
2012-12-12 13:30:00,33.6,33.6,33.5,33.51,521000.0,25.4786,25.4786,25.4028,25.4104,521000.0
2012-12-12 14:00:00,33.51,33.58,33.4,33.47,447600.0,25.4104,25.4634,25.3269,25.38,447600.0
2012-12-12 14:30:00,33.47,33.52,33.42,33.45,338800.0,25.38,25.4179,25.3421,25.3649,338800.0
2012-12-12 15:00:00,33.44,33.45,33.27,33.38,799100.0,25.3573,25.3649,25.2284,25.3118,799100.0
2012-12-12 15:30:00,33.38,33.58,33.38,33.51,773200.0,25.3118,25.4634,25.3118,25.4104,773200.0
2012-12-13 09:30:00,33.56,33.84,33.48,33.78,302800.0,25.4483,25.6606,25.3876,25.6151,302800.0
2012-12-13 10:00:00,33.78,33.8,33.72,33.76,191200.0,25.6151,25.6303,25.5696,25.5999,191200.0
2012-12-13 10:30:00,33.76,33.78,33.65,33.66,550800.0,25.5999,25.6151,25.5165,25.5241,550800.0
2012-12-13 11:00:00,33.65,33.7,33.61,33.69,181800.0,25.5165,25.5544,25.4862,25.5469,181800.0
2012-12-13 11:30:00,33.7,33.72,33.61,33.62,155600.0,25.5544,25.5696,25.4862,25.4938,155600.0
2012-12-13 12:00:00,33.62,33.67,33.61,33.66,144300.0,25.4938,25.5317,25.4862,25.5241,144300.0
2012-12-13 12:30:00,33.66,33.67,33.51,33.62,456200.0,25.5241,25.5317,25.4104,25.4938,456200.0
2012-12-13 13:00:00,33.62,33.66,33.59,33.65,128400.0,25.4938,25.5241,25.471,25.5165,128400.0
2012-12-13 13:30:00,33.66,33.7,33.57,33.61,334500.0,25.5241,25.5544,25.4559,25.4862,334500.0
2012-12-13 14:00:00,33.61,33.62,33.59,33.62,82200.0,25.4862,25.4938,25.471,25.4938,82200.0
2012-12-13 14:30:00,33.62,33.65,33.61,33.65,150000.0,25.4938,25.5165,25.4862,25.5165,150000.0
2012-12-13 15:00:00,33.65,33.67,33.5,33.53,249700.0,25.5165,25.5317,25.4028,25.4255,249700.0
2012-12-13 15:30:00,33.53,33.62,33.53,33.62,1120400.0,25.4255,25.4938,25.4255,25.4938,1120400.0
2012-12-14 09:30:00,33.57,33.67,33.52,33.6,564100.0,25.4559,25.5317,25.4179,25.4786,564100.0
2012-12-14 10:00:00,33.59,33.62,33.59,33.59,206000.0,25.471,25.4938,25.471,25.471,206000.0
2012-12-14 10:30:00,33.6,33.61,33.58,33.6,122700.0,25.4786,25.4862,25.4634,25.4786,122700.0
2012-12-14 11:00:00,33.59,33.6,33.55,33.57,180100.0,25.471,25.4786,25.4407,25.4559,180100.0
2012-12-14 11:30:00,33.57,33.57,33.44,33.54,137700.0,25.4559,25.4559,25.3573,25.4331,137700.0
2012-12-14 12:00:00,33.53,33.64,33.5,33.64,359500.0,25.4255,25.5089,25.4028,25.5089,359500.0
2012-12-14 12:30:00,33.64,33.65,33.56,33.6,144600.0,25.5089,25.5165,25.4483,25.4786,144600.0
2012-12-14 13:00:00,33.6,33.6,33.55,33.59,37500.0,25.4786,25.4786,25.4407,25.471,37500.0
2012-12-14 13:30:00,33.58,33.63,33.58,33.63,110700.0,25.4634,25.5014,25.4634,25.5014,110700.0
2012-12-14 14:00:00,33.62,33.63,33.57,33.59,90800.0,25.4938,25.5014,25.4559,25.471,90800.0
2012-12-14 14:30:00,33.6,33.61,33.57,33.59,109300.0,25.4786,25.4862,25.4559,25.471,109300.0
2012-12-14 15:00:00,33.59,33.61,33.56,33.58,119800.0,25.471,25.4862,25.4483,25.4634,119800.0
2012-12-14 15:30:00,33.57,33.59,33.55,33.58,308200.0,25.4559,25.471,25.4407,25.4634,308200.0
2012-12-17 09:30:00,33.6,33.74,33.57,33.72,121700.0,25.4786,25.5848,25.4559,25.5696,121700.0
2012-12-17 10:00:00,33.72,33.78,33.7,33.71,140000.0,25.5696,25.6151,25.5544,25.562,140000.0
2012-12-17 10:30:00,33.71,33.76,33.7,33.7,118600.0,25.562,25.5999,25.5544,25.5544,118600.0
2012-12-17 11:00:00,33.7,33.75,33.7,33.72,132400.0,25.5544,25.5924,25.5544,25.5696,132400.0
2012-12-17 11:30:00,33.71,33.75,33.7,33.73,102500.0,25.562,25.5924,25.5544,25.5772,102500.0
2012-12-17 12:00:00,33.73,33.77,33.71,33.76,249200.0,25.5772,25.6075,25.562,25.5999,249200.0
2012-12-17 12:30:00,33.76,33.76,33.72,33.76,82700.0,25.5999,25.5999,25.5696,25.5999,82700.0
2012-12-17 13:00:00,33.76,33.77,33.71,33.72,117600.0,25.5999,25.6075,25.562,25.5696,117600.0
2012-12-17 13:30:00,33.72,33.73,33.68,33.68,92700.0,25.5696,25.5772,25.5393,25.5393,92700.0
2012-12-17 14:00:00,33.69,33.7,33.64,33.67,116000.0,25.5469,25.5544,25.5089,25.5317,116000.0
2012-12-17 14:30:00,33.66,33.7,33.65,33.69,133800.0,25.5241,25.5544,25.5165,25.5469,133800.0
2012-12-17 15:00:00,33.69,33.7,33.66,33.67,226500.0,25.5469,25.5544,25.5241,25.5317,226500.0
2012-12-17 15:30:00,33.67,33.76,33.65,33.75,550800.0,25.5317,25.5999,25.5165,25.5924,550800.0
2012-12-18 09:30:00,33.71,33.73,33.57,33.64,262800.0,25.562,25.5772,25.4559,25.5089,262800.0
2012-12-18 10:00:00,33.65,33.77,33.61,33.74,163300.0,25.5165,25.6075,25.4862,25.5848,163300.0
2012-12-18 10:30:00,33.73,33.8,33.73,33.76,145500.0,25.5772,25.6303,25.5772,25.5999,145500.0
2012-12-18 11:00:00,33.76,33.91,33.74,33.78,235000.0,25.5999,25.7137,25.5848,25.6151,235000.0
2012-12-18 11:30:00,33.78,33.79,33.73,33.73,300700.0,25.6151,25.6227,25.5772,25.5772,300700.0
2012-12-18 12:00:00,33.73,33.77,33.71,33.76,197000.0,25.5772,25.6075,25.562,25.5999,197000.0
2012-12-18 12:30:00,33.75,33.8,33.73,33.78,361700.0,25.5924,25.6303,25.5772,25.6151,361700.0
2012-12-18 13:00:00,33.78,33.79,33.72,33.75,196700.0,25.6151,25.6227,25.5696,25.5924,196700.0
2012-12-18 13:30:00,33.74,33.82,33.72,33.73,197200.0,25.5848,25.6454,25.5696,25.5772,197200.0
2012-12-18 14:00:00,33.73,33.75,33.66,33.66,178100.0,25.5772,25.5924,25.5241,25.5241,178100.0
2012-12-18 14:30:00,33.67,33.8,33.66,33.77,152800.0,25.5317,25.6303,25.5241,25.6075,152800.0
2012-12-18 15:00:00,33.77,33.84,33.75,33.81,317400.0,25.6075,25.6606,25.5924,25.6378,317400.0
2012-12-18 15:30:00,33.82,33.91,33.71,33.91,950100.0,25.6454,25.7137,25.562,25.7137,950100.0
2012-12-19 09:30:00,33.9,34.05,33.78,33.78,476800.0,25.7061,25.8198,25.6151,25.6151,476800.0
2012-12-19 10:00:00,33.78,33.79,33.59,33.67,318800.0,25.6151,25.6227,25.471,25.5317,318800.0
2012-12-19 10:30:00,33.68,33.82,33.67,33.8,181400.0,25.5393,25.6454,25.5317,25.6303,181400.0
2012-12-19 11:00:00,33.81,33.85,33.78,33.82,78300.0,25.6378,25.6682,25.6151,25.6454,78300.0
2012-12-19 11:30:00,33.82,33.88,33.8,33.87,51200.0,25.6454,25.6909,25.6303,25.6833,51200.0
2012-12-19 12:00:00,33.87,33.92,33.85,33.92,389100.0,25.6833,25.7213,25.6682,25.7213,389100.0
2012-12-19 12:30:00,33.92,33.97,33.88,33.89,115300.0,25.7213,25.7592,25.6909,25.6985,115300.0
2012-12-19 13:00:00,33.89,33.91,33.87,33.89,94700.0,25.6985,25.7137,25.6833,25.6985,94700.0
2012-12-19 13:30:00,33.9,33.93,33.87,33.93,67600.0,25.7061,25.7288,25.6833,25.7288,67600.0
2012-12-19 14:00:00,33.92,34.0,33.89,33.89,1466200.0,25.7213,25.7819,25.6985,25.6985,1466200.0
2012-12-19 14:30:00,33.89,33.9,33.81,33.84,121500.0,25.6985,25.7061,25.6378,25.6606,121500.0
2012-12-19 15:00:00,33.85,33.88,33.83,33.88,144300.0,25.6682,25.6909,25.653,25.6909,144300.0
2012-12-19 15:30:00,33.87,33.9,33.81,33.81,335300.0,25.6833,25.7061,25.6378,25.6378,335300.0
2012-12-20 09:30:00,33.83,34.0,33.65,33.66,477100.0,25.653,25.7819,25.5165,25.5241,477100.0
2012-12-20 10:00:00,33.68,33.8,33.67,33.78,146000.0,25.5393,25.6303,25.5317,25.6151,146000.0
2012-12-20 10:30:00,33.78,33.87,33.76,33.87,92800.0,25.6151,25.6833,25.5999,25.6833,92800.0
2012-12-20 11:00:00,33.87,33.92,33.86,33.88,85000.0,25.6833,25.7213,25.6758,25.6909,85000.0
2012-12-20 11:30:00,33.88,33.92,33.85,33.87,184100.0,25.6909,25.7213,25.6682,25.6833,184100.0
2012-12-20 12:00:00,33.87,33.9,33.87,33.9,67900.0,25.6833,25.7061,25.6833,25.7061,67900.0
2012-12-20 12:30:00,33.89,33.91,33.87,33.89,62200.0,25.6985,25.7137,25.6833,25.6985,62200.0
2012-12-20 13:00:00,33.89,33.95,33.86,33.95,120500.0,25.6985,25.744,25.6758,25.744,120500.0
2012-12-20 13:30:00,33.94,33.96,33.9,33.93,138100.0,25.7364,25.7516,25.7061,25.7288,138100.0
2012-12-20 14:00:00,33.92,33.93,33.88,33.9,135800.0,25.7213,25.7288,25.6909,25.7061,135800.0
2012-12-20 14:30:00,33.89,33.93,33.88,33.9,141800.0,25.6985,25.7288,25.6909,25.7061,141800.0
2012-12-20 15:00:00,33.9,33.99,33.88,33.91,357100.0,25.7061,25.7743,25.6909,25.7137,357100.0
2012-12-20 15:30:00,33.91,34.0,33.89,34.0,635100.0,25.7137,25.7819,25.6985,25.7819,635100.0
2012-12-21 09:30:00,33.71,34.06,33.67,33.81,981500.0,25.562,25.8274,25.5317,25.6378,981500.0
2012-12-21 10:00:00,33.81,33.87,33.75,33.83,198200.0,25.6378,25.6833,25.5924,25.653,198200.0
2012-12-21 10:30:00,33.83,33.86,33.8,33.86,210100.0,25.653,25.6758,25.6303,25.6758,210100.0
2012-12-21 11:00:00,33.86,33.86,33.8,33.8,267400.0,25.6758,25.6758,25.6303,25.6303,267400.0
2012-12-21 11:30:00,33.8,33.81,33.66,33.75,300100.0,25.6303,25.6378,25.5241,25.5924,300100.0
2012-12-21 12:00:00,33.75,33.76,33.7,33.7,177700.0,25.5924,25.5999,25.5544,25.5544,177700.0
2012-12-21 12:30:00,33.7,33.75,33.66,33.72,129900.0,25.5544,25.5924,25.5241,25.5696,129900.0
2012-12-21 13:00:00,33.72,33.76,33.69,33.75,118200.0,25.5696,25.5999,25.5469,25.5924,118200.0
2012-12-21 13:30:00,33.74,33.87,33.74,33.87,131100.0,25.5848,25.6833,25.5848,25.6833,131100.0
2012-12-21 14:00:00,33.87,33.88,33.8,33.84,365300.0,25.6833,25.6909,25.6303,25.6606,365300.0
2012-12-21 14:30:00,33.83,33.97,33.83,33.9,381100.0,25.653,25.7592,25.653,25.7061,381100.0
2012-12-21 15:00:00,33.9,33.95,33.85,33.89,279800.0,25.7061,25.744,25.6682,25.6985,279800.0
2012-12-21 15:30:00,33.9,33.93,33.82,33.86,321300.0,25.7061,25.7288,25.6454,25.6758,321300.0
2012-12-24 09:30:00,33.76,33.93,33.6,33.8,251400.0,25.5999,25.7288,25.4786,25.6303,251400.0
2012-12-24 10:00:00,33.79,33.8,33.66,33.75,109000.0,25.6227,25.6303,25.5241,25.5924,109000.0
2012-12-24 10:30:00,33.75,33.81,33.72,33.77,249400.0,25.5924,25.6378,25.5696,25.6075,249400.0
2012-12-24 11:00:00,33.77,33.78,33.74,33.75,118300.0,25.6075,25.6151,25.5848,25.5924,118300.0
2012-12-24 11:30:00,33.75,33.76,33.73,33.73,208000.0,25.5924,25.5999,25.5772,25.5772,208000.0
2012-12-24 12:00:00,33.74,33.74,33.68,33.73,176400.0,25.5848,25.5848,25.5393,25.5772,176400.0
2012-12-24 12:30:00,33.73,33.85,33.72,33.83,260300.0,25.5772,25.6682,25.5696,25.653,260300.0
2012-12-26 09:30:00,33.89,34.01,33.84,33.91,267400.0,25.6985,25.7895,25.6606,25.7137,267400.0
2012-12-26 10:00:00,33.91,33.95,33.88,33.91,168600.0,25.7137,25.744,25.6909,25.7137,168600.0
2012-12-26 10:30:00,33.91,33.93,33.89,33.89,161500.0,25.7137,25.7288,25.6985,25.6985,161500.0
2012-12-26 11:00:00,33.9,33.9,33.82,33.82,173800.0,25.7061,25.7061,25.6454,25.6454,173800.0
2012-12-26 11:30:00,33.82,33.84,33.66,33.76,182400.0,25.6454,25.6606,25.5241,25.5999,182400.0
2012-12-26 12:00:00,33.76,33.79,33.74,33.78,123800.0,25.5999,25.6227,25.5848,25.6151,123800.0
2012-12-26 12:30:00,33.77,33.82,33.74,33.8,156600.0,25.6075,25.6454,25.5848,25.6303,156600.0
2012-12-26 13:00:00,33.8,33.83,33.77,33.77,124600.0,25.6303,25.653,25.6075,25.6075,124600.0
2012-12-26 13:30:00,33.78,33.78,33.74,33.77,147900.0,25.6151,25.6151,25.5848,25.6075,147900.0
2012-12-26 14:00:00,33.76,33.79,33.75,33.77,115000.0,25.5999,25.6227,25.5924,25.6075,115000.0
2012-12-26 14:30:00,33.77,33.8,33.75,33.77,178300.0,25.6075,25.6303,25.5924,25.6075,178300.0
2012-12-26 15:00:00,33.78,33.79,33.74,33.76,215600.0,25.6151,25.6227,25.5848,25.5999,215600.0
2012-12-26 15:30:00,33.77,33.77,33.7,33.73,566800.0,25.6075,25.6075,25.5544,25.5772,566800.0
2012-12-27 09:30:00,33.67,33.83,33.61,33.8,332300.0,25.5317,25.653,25.4862,25.6303,332300.0
2012-12-27 10:00:00,33.8,33.83,33.69,33.76,323300.0,25.6303,25.653,25.5469,25.5999,323300.0
2012-12-27 10:30:00,33.76,33.78,33.66,33.68,385300.0,25.5999,25.6151,25.5241,25.5393,385300.0
2012-12-27 11:00:00,33.68,33.71,33.61,33.62,197200.0,25.5393,25.562,25.4862,25.4938,197200.0
2012-12-27 11:30:00,33.63,33.66,33.62,33.63,73700.0,25.5014,25.5241,25.4938,25.5014,73700.0
2012-12-27 12:00:00,33.62,33.64,33.6,33.62,198400.0,25.4938,25.5089,25.4786,25.4938,198400.0
2012-12-27 12:30:00,33.62,33.62,33.53,33.59,167900.0,25.4938,25.4938,25.4255,25.471,167900.0
2012-12-27 13:00:00,33.59,33.66,33.58,33.58,99800.0,25.471,25.5241,25.4634,25.4634,99800.0
2012-12-27 13:30:00,33.59,33.61,33.57,33.59,98800.0,25.471,25.4862,25.4559,25.471,98800.0
2012-12-27 14:00:00,33.59,33.6,33.57,33.58,112300.0,25.471,25.4786,25.4559,25.4634,112300.0
2012-12-27 14:30:00,33.57,33.7,33.57,33.66,196300.0,25.4559,25.5544,25.4559,25.5241,196300.0
2012-12-27 15:00:00,33.65,33.78,33.64,33.72,287100.0,25.5165,25.6151,25.5089,25.5696,287100.0
2012-12-27 15:30:00,33.72,33.8,33.71,33.72,367200.0,25.5696,25.6303,25.562,25.5696,367200.0
2012-12-28 09:30:00,33.55,33.7,33.55,33.6,227200.0,25.4407,25.5544,25.4407,25.4786,227200.0
2012-12-28 10:00:00,33.59,33.65,33.58,33.63,230000.0,25.471,25.5165,25.4634,25.5014,230000.0
2012-12-28 10:30:00,33.62,33.67,33.58,33.6,210700.0,25.4938,25.5317,25.4634,25.4786,210700.0
2012-12-28 11:00:00,33.6,33.64,33.6,33.62,91000.0,25.4786,25.5089,25.4786,25.4938,91000.0
2012-12-28 11:30:00,33.62,33.65,33.6,33.6,113000.0,25.4938,25.5165,25.4786,25.4786,113000.0
2012-12-28 12:00:00,33.6,33.66,33.59,33.63,101700.0,25.4786,25.5241,25.471,25.5014,101700.0
2012-12-28 12:30:00,33.63,33.63,33.6,33.63,84000.0,25.5014,25.5014,25.4786,25.5014,84000.0
2012-12-28 13:00:00,33.63,33.65,33.6,33.62,120100.0,25.5014,25.5165,25.4786,25.4938,120100.0
2012-12-28 13:30:00,33.62,33.63,33.58,33.6,133900.0,25.4938,25.5014,25.4634,25.4786,133900.0
2012-12-28 14:00:00,33.61,33.61,33.51,33.52,122200.0,25.4862,25.4862,25.4104,25.4179,122200.0
2012-12-28 14:30:00,33.52,33.54,33.51,33.53,111000.0,25.4179,25.4331,25.4104,25.4255,111000.0
2012-12-28 15:00:00,33.52,33.55,33.51,33.52,199000.0,25.4179,25.4407,25.4104,25.4179,199000.0
2012-12-28 15:30:00,33.52,33.53,33.4,33.46,851300.0,25.4179,25.4255,25.3269,25.3724,851300.0
2012-12-31 09:30:00,33.36,33.39,33.24,33.31,352900.0,25.2966,25.3194,25.2056,25.2587,352900.0
2012-12-31 10:00:00,33.31,33.37,33.25,33.3,297400.0,25.2587,25.3042,25.2132,25.2511,297400.0
2012-12-31 10:30:00,33.29,33.39,33.2,33.2,271200.0,25.2435,25.3194,25.1753,25.1753,271200.0
2012-12-31 11:00:00,33.21,33.34,33.2,33.24,251400.0,25.1829,25.2815,25.1753,25.2056,251400.0
2012-12-31 11:30:00,33.23,33.25,33.2,33.22,176000.0,25.198,25.2132,25.1753,25.1905,176000.0
2012-12-31 12:00:00,33.22,33.24,33.21,33.21,140700.0,25.1905,25.2056,25.1829,25.1829,140700.0
2012-12-31 12:30:00,33.21,33.47,33.21,33.32,195400.0,25.1829,25.38,25.1829,25.2663,195400.0
2012-12-31 13:00:00,33.32,33.42,33.26,33.39,180600.0,25.2663,25.3421,25.2208,25.3194,180600.0
2012-12-31 13:30:00,33.39,33.5,33.31,33.36,242800.0,25.3194,25.4028,25.2587,25.2966,242800.0
2012-12-31 14:00:00,33.36,33.4,33.33,33.37,131600.0,25.2966,25.3269,25.2739,25.3042,131600.0
2012-12-31 14:30:00,33.37,33.58,33.37,33.54,222100.0,25.3042,25.4634,25.3042,25.4331,222100.0
2012-12-31 15:00:00,33.55,33.62,33.5,33.53,184300.0,25.4407,25.4938,25.4028,25.4255,184300.0
2012-12-31 15:30:00,33.53,33.74,33.53,33.73,501800.0,25.4255,25.5848,25.4255,25.5772,501800.0
2013-01-02 09:30:00,34.13,34.13,33.9,33.9,429700.0,25.8805,25.8805,25.7061,25.7061,429700.0
2013-01-02 10:00:00,33.91,34.02,33.86,33.88,271800.0,25.7137,25.7971,25.6758,25.6909,271800.0
2013-01-02 10:30:00,33.89,33.92,33.86,33.86,146700.0,25.6985,25.7213,25.6758,25.6758,146700.0
2013-01-02 11:00:00,33.87,33.87,33.76,33.8,253900.0,25.6833,25.6833,25.5999,25.6303,253900.0
2013-01-02 11:30:00,33.8,33.89,33.76,33.78,207000.0,25.6303,25.6985,25.5999,25.6151,207000.0
2013-01-02 12:00:00,33.78,33.79,33.75,33.77,275900.0,25.6151,25.6227,25.5924,25.6075,275900.0
2013-01-02 12:30:00,33.77,33.81,33.75,33.78,150100.0,25.6075,25.6378,25.5924,25.6151,150100.0
2013-01-02 13:00:00,33.79,33.8,33.76,33.77,163900.0,25.6227,25.6303,25.5999,25.6075,163900.0
2013-01-02 13:30:00,33.77,33.78,33.74,33.76,126400.0,25.6075,25.6151,25.5848,25.5999,126400.0
2013-01-02 14:00:00,33.75,33.77,33.74,33.75,152300.0,25.5924,25.6075,25.5848,25.5924,152300.0
2013-01-02 14:30:00,33.75,33.77,33.7,33.74,323900.0,25.5924,25.6075,25.5544,25.5848,323900.0
2013-01-02 15:00:00,33.75,33.84,33.73,33.82,311700.0,25.5924,25.6606,25.5772,25.6454,311700.0
2013-01-02 15:30:00,33.82,33.99,33.81,33.98,773800.0,25.6454,25.7743,25.6378,25.7668,773800.0
2013-01-03 09:30:00,34.0,34.09,33.77,33.78,207300.0,25.7819,25.8502,25.6075,25.6151,207300.0
2013-01-03 10:00:00,33.78,34.09,33.75,34.06,217500.0,25.6151,25.8502,25.5924,25.8274,217500.0
2013-01-03 10:30:00,34.07,34.25,34.04,34.24,197900.0,25.835,25.9715,25.8123,25.9639,197900.0
2013-01-03 11:00:00,34.23,34.26,34.12,34.21,170800.0,25.9563,25.9791,25.8729,25.9412,170800.0
2013-01-03 11:30:00,34.22,34.33,34.21,34.32,129400.0,25.9487,26.0322,25.9412,26.0246,129400.0
2013-01-03 12:00:00,34.32,34.33,34.28,34.31,92000.0,26.0246,26.0322,25.9942,26.017,92000.0
2013-01-03 12:30:00,34.31,34.32,34.24,34.27,99000.0,26.017,26.0246,25.9639,25.9867,99000.0
2013-01-03 13:00:00,34.26,34.29,34.22,34.25,99400.0,25.9791,26.0018,25.9487,25.9715,99400.0
2013-01-03 13:30:00,34.26,34.33,34.26,34.28,86800.0,25.9791,26.0322,25.9791,25.9942,86800.0
2013-01-03 14:00:00,34.28,34.31,34.23,34.25,138100.0,25.9942,26.017,25.9563,25.9715,138100.0
2013-01-03 14:30:00,34.24,34.26,34.19,34.22,103300.0,25.9639,25.9791,25.926,25.9487,103300.0
2013-01-03 15:00:00,34.22,34.25,34.14,34.15,157100.0,25.9487,25.9715,25.8881,25.8957,157100.0
2013-01-03 15:30:00,34.16,34.17,34.06,34.08,365800.0,25.9033,25.9108,25.8274,25.8426,365800.0
2013-01-04 09:30:00,34.19,34.21,33.88,33.91,183500.0,25.926,25.9412,25.6909,25.7137,183500.0
2013-01-04 10:00:00,33.92,33.95,33.86,33.89,707800.0,25.7213,25.744,25.6758,25.6985,707800.0
2013-01-04 10:30:00,33.89,34.01,33.85,33.99,307100.0,25.6985,25.7895,25.6682,25.7743,307100.0
2013-01-04 11:00:00,33.99,34.09,33.97,34.06,292900.0,25.7743,25.8502,25.7592,25.8274,292900.0
2013-01-04 11:30:00,34.07,34.12,34.05,34.05,169500.0,25.835,25.8729,25.8198,25.8198,169500.0
2013-01-04 12:00:00,34.06,34.13,34.04,34.13,152900.0,25.8274,25.8805,25.8123,25.8805,152900.0
2013-01-04 12:30:00,34.12,34.13,34.04,34.05,138300.0,25.8729,25.8805,25.8123,25.8198,138300.0
2013-01-04 13:00:00,34.04,34.12,34.04,34.12,95600.0,25.8123,25.8729,25.8123,25.8729,95600.0
2013-01-04 13:30:00,34.12,34.12,34.05,34.06,131700.0,25.8729,25.8729,25.8198,25.8274,131700.0
2013-01-04 14:00:00,34.07,34.17,34.05,34.15,256000.0,25.835,25.9108,25.8198,25.8957,256000.0
2013-01-04 14:30:00,34.16,34.19,34.13,34.14,173700.0,25.9033,25.926,25.8805,25.8881,173700.0
2013-01-04 15:00:00,34.15,34.17,34.12,34.13,261600.0,25.8957,25.9108,25.8729,25.8805,261600.0
2013-01-04 15:30:00,34.13,34.14,34.04,34.08,620100.0,25.8805,25.8881,25.8123,25.8426,620100.0
2013-01-07 09:30:00,33.96,33.97,33.86,33.87,395600.0,25.7516,25.7592,25.6758,25.6833,395600.0
2013-01-07 10:00:00,33.87,33.97,33.85,33.95,142300.0,25.6833,25.7592,25.6682,25.744,142300.0
2013-01-07 10:30:00,33.95,34.01,33.91,33.93,169800.0,25.744,25.7895,25.7137,25.7288,169800.0
2013-01-07 11:00:00,33.93,33.97,33.87,33.9,135300.0,25.7288,25.7592,25.6833,25.7061,135300.0
2013-01-07 11:30:00,33.9,33.91,33.85,33.88,292600.0,25.7061,25.7137,25.6682,25.6909,292600.0
2013-01-07 12:00:00,33.88,33.9,33.87,33.9,78600.0,25.6909,25.7061,25.6833,25.7061,78600.0
2013-01-07 12:30:00,33.9,33.93,33.86,33.87,61100.0,25.7061,25.7288,25.6758,25.6833,61100.0
2013-01-07 13:00:00,33.87,33.95,33.87,33.91,109600.0,25.6833,25.744,25.6833,25.7137,109600.0
2013-01-07 13:30:00,33.91,34.03,33.89,33.95,245600.0,25.7137,25.8047,25.6985,25.744,245600.0
2013-01-07 14:00:00,33.95,34.07,33.89,34.07,190400.0,25.744,25.835,25.6985,25.835,190400.0
2013-01-07 14:30:00,34.06,34.09,34.03,34.04,188500.0,25.8274,25.8502,25.8047,25.8123,188500.0
2013-01-07 15:00:00,34.04,34.12,34.03,34.09,216900.0,25.8123,25.8729,25.8047,25.8502,216900.0
2013-01-07 15:30:00,34.09,34.09,33.95,33.97,480600.0,25.8502,25.8502,25.744,25.7592,480600.0
2013-01-08 09:30:00,33.97,34.0,33.84,33.87,196200.0,25.7592,25.7819,25.6606,25.6833,196200.0
2013-01-08 10:00:00,33.87,33.96,33.86,33.94,196800.0,25.6833,25.7516,25.6758,25.7364,196800.0
2013-01-08 10:30:00,33.94,33.97,33.93,33.95,198200.0,25.7364,25.7592,25.7288,25.744,198200.0
2013-01-08 11:00:00,33.95,33.99,33.94,33.98,255800.0,25.744,25.7743,25.7364,25.7668,255800.0
2013-01-08 11:30:00,33.97,33.98,33.93,33.97,95200.0,25.7592,25.7668,25.7288,25.7592,95200.0
2013-01-08 12:00:00,33.97,33.97,33.93,33.93,117500.0,25.7592,25.7592,25.7288,25.7288,117500.0
2013-01-08 12:30:00,33.93,33.94,33.86,33.94,171300.0,25.7288,25.7364,25.6758,25.7364,171300.0
2013-01-08 13:00:00,33.94,33.95,33.92,33.94,117800.0,25.7364,25.744,25.7213,25.7364,117800.0
2013-01-08 13:30:00,33.95,33.96,33.88,33.89,87700.0,25.744,25.7516,25.6909,25.6985,87700.0
2013-01-08 14:00:00,33.88,33.96,33.88,33.94,138000.0,25.6909,25.7516,25.6909,25.7364,138000.0
2013-01-08 14:30:00,33.94,33.97,33.9,33.96,111600.0,25.7364,25.7592,25.7061,25.7516,111600.0
2013-01-08 15:00:00,33.97,34.0,33.94,34.0,141400.0,25.7592,25.7819,25.7364,25.7819,141400.0
2013-01-08 15:30:00,34.0,34.06,33.98,34.05,369200.0,25.7819,25.8274,25.7668,25.8198,369200.0
2013-01-09 09:30:00,34.12,34.3,34.0,34.29,136400.0,25.8729,26.0094,25.7819,26.0018,136400.0
2013-01-09 10:00:00,34.29,34.47,34.23,34.45,241000.0,26.0018,26.1383,25.9563,26.1232,241000.0
2013-01-09 10:30:00,34.45,34.74,34.42,34.72,697200.0,26.1232,26.3431,26.1004,26.3279,697200.0
2013-01-09 11:00:00,34.73,34.73,34.49,34.59,212500.0,26.3355,26.3355,26.1535,26.2293,212500.0
2013-01-09 11:30:00,34.59,34.75,34.57,34.75,245000.0,26.2293,26.3506,26.2142,26.3506,245000.0
2013-01-09 12:00:00,34.74,34.74,34.66,34.66,115800.0,26.3431,26.3431,26.2824,26.2824,115800.0
2013-01-09 12:30:00,34.65,34.68,34.54,34.57,80300.0,26.2748,26.2976,26.1914,26.2142,80300.0
2013-01-09 13:00:00,34.57,34.63,34.56,34.61,118200.0,26.2142,26.2596,26.2066,26.2445,118200.0
2013-01-09 13:30:00,34.61,34.62,34.44,34.44,267800.0,26.2445,26.2521,26.1156,26.1156,267800.0
2013-01-09 14:00:00,34.44,34.56,34.43,34.53,123800.0,26.1156,26.2066,26.108,26.1838,123800.0
2013-01-09 14:30:00,34.54,34.59,34.49,34.57,251000.0,26.1914,26.2293,26.1535,26.2142,251000.0
2013-01-09 15:00:00,34.56,34.59,34.54,34.55,163700.0,26.2066,26.2293,26.1914,26.199,163700.0
2013-01-09 15:30:00,34.55,34.6,34.54,34.58,483300.0,26.199,26.2369,26.1914,26.2217,483300.0
2013-01-10 09:30:00,34.63,34.74,34.54,34.64,174000.0,26.2596,26.3431,26.1914,26.2672,174000.0
2013-01-10 10:00:00,34.64,34.64,34.56,34.58,100100.0,26.2672,26.2672,26.2066,26.2217,100100.0
2013-01-10 10:30:00,34.58,34.6,34.5,34.55,147900.0,26.2217,26.2369,26.1611,26.199,147900.0
2013-01-10 11:00:00,34.55,34.65,34.54,34.62,87200.0,26.199,26.2748,26.1914,26.2521,87200.0
2013-01-10 11:30:00,34.62,34.66,34.59,34.63,127700.0,26.2521,26.2824,26.2293,26.2596,127700.0
2013-01-10 12:00:00,34.64,34.64,34.59,34.59,113400.0,26.2672,26.2672,26.2293,26.2293,113400.0
2013-01-10 12:30:00,34.59,34.63,34.57,34.62,132300.0,26.2293,26.2596,26.2142,26.2521,132300.0
2013-01-10 13:00:00,34.63,34.63,34.57,34.6,120600.0,26.2596,26.2596,26.2142,26.2369,120600.0
2013-01-10 13:30:00,34.6,34.64,34.58,34.62,222200.0,26.2369,26.2672,26.2217,26.2521,222200.0
2013-01-10 14:00:00,34.62,34.81,34.62,34.76,411200.0,26.2521,26.3961,26.2521,26.3582,411200.0
2013-01-10 14:30:00,34.75,34.87,34.75,34.87,299200.0,26.3506,26.4416,26.3506,26.4416,299200.0
2013-01-10 15:00:00,34.86,34.87,34.82,34.86,237600.0,26.4341,26.4416,26.4037,26.4341,237600.0
2013-01-10 15:30:00,34.86,34.89,34.81,34.87,562500.0,26.4341,26.4568,26.3961,26.4416,562500.0
2013-01-11 09:30:00,34.9,34.9,34.65,34.78,106600.0,26.4644,26.4644,26.2748,26.3734,106600.0
2013-01-11 10:00:00,34.78,34.86,34.77,34.79,100700.0,26.3734,26.4341,26.3658,26.381,100700.0
2013-01-11 10:30:00,34.78,34.87,34.75,34.78,119100.0,26.3734,26.4416,26.3506,26.3734,119100.0
2013-01-11 11:00:00,34.78,34.79,34.73,34.73,59600.0,26.3734,26.381,26.3355,26.3355,59600.0
2013-01-11 11:30:00,34.72,34.78,34.71,34.76,43600.0,26.3279,26.3734,26.3203,26.3582,43600.0
2013-01-11 12:00:00,34.77,34.8,34.74,34.79,49000.0,26.3658,26.3886,26.3431,26.381,49000.0
2013-01-11 12:30:00,34.78,34.81,34.75,34.79,87800.0,26.3734,26.3961,26.3506,26.381,87800.0
2013-01-11 13:00:00,34.79,34.83,34.79,34.81,63500.0,26.381,26.4113,26.381,26.3961,63500.0
2013-01-11 13:30:00,34.81,34.83,34.79,34.83,90500.0,26.3961,26.4113,26.381,26.4113,90500.0
2013-01-11 14:00:00,34.82,34.89,34.82,34.88,104800.0,26.4037,26.4568,26.4037,26.4492,104800.0
2013-01-11 14:30:00,34.88,34.89,34.86,34.87,55000.0,26.4492,26.4568,26.4341,26.4416,55000.0
2013-01-11 15:00:00,34.87,34.88,34.82,34.87,100300.0,26.4416,26.4492,26.4037,26.4416,100300.0
2013-01-11 15:30:00,34.87,34.89,34.8,34.82,350200.0,26.4416,26.4568,26.3886,26.4037,350200.0
2013-01-14 09:30:00,34.83,34.99,34.82,34.87,192600.0,26.4113,26.5326,26.4037,26.4416,192600.0
2013-01-14 10:00:00,34.87,34.89,34.72,34.89,271500.0,26.4416,26.4568,26.3279,26.4568,271500.0
2013-01-14 10:30:00,34.89,34.92,34.79,34.82,81500.0,26.4568,26.4796,26.381,26.4037,81500.0
2013-01-14 11:00:00,34.82,34.94,34.81,34.93,115700.0,26.4037,26.4947,26.3961,26.4871,115700.0
2013-01-14 11:30:00,34.93,34.96,34.91,34.95,54000.0,26.4871,26.5099,26.472,26.5023,54000.0
2013-01-14 12:00:00,34.94,34.97,34.92,34.93,49400.0,26.4947,26.5175,26.4796,26.4871,49400.0
2013-01-14 12:30:00,34.92,34.94,34.83,34.83,58400.0,26.4796,26.4947,26.4113,26.4113,58400.0
2013-01-14 13:00:00,34.83,34.9,34.8,34.86,57000.0,26.4113,26.4644,26.3886,26.4341,57000.0
2013-01-14 13:30:00,34.86,34.89,34.85,34.89,46100.0,26.4341,26.4568,26.4265,26.4568,46100.0
2013-01-14 14:00:00,34.89,34.93,34.88,34.91,57200.0,26.4568,26.4871,26.4492,26.472,57200.0
2013-01-14 14:30:00,34.91,34.94,34.9,34.91,67800.0,26.472,26.4947,26.4644,26.472,67800.0
2013-01-14 15:00:00,34.92,34.97,34.91,34.91,110400.0,26.4796,26.5175,26.472,26.472,110400.0
2013-01-14 15:30:00,34.91,34.97,34.82,34.87,308600.0,26.472,26.5175,26.4037,26.4416,308600.0
2013-01-15 09:30:00,34.8,34.86,34.71,34.83,172600.0,26.3886,26.4341,26.3203,26.4113,172600.0
2013-01-15 10:00:00,34.83,34.9,34.81,34.84,141500.0,26.4113,26.4644,26.3961,26.4189,141500.0
2013-01-15 10:30:00,34.84,34.93,34.83,34.93,127100.0,26.4189,26.4871,26.4113,26.4871,127100.0
2013-01-15 11:00:00,34.92,34.93,34.81,34.81,91800.0,26.4796,26.4871,26.3961,26.3961,91800.0
2013-01-15 11:30:00,34.81,34.86,34.81,34.84,72100.0,26.3961,26.4341,26.3961,26.4189,72100.0
2013-01-15 12:00:00,34.84,34.87,34.81,34.82,77900.0,26.4189,26.4416,26.3961,26.4037,77900.0
2013-01-15 12:30:00,34.82,34.83,34.78,34.78,72200.0,26.4037,26.4113,26.3734,26.3734,72200.0
2013-01-15 13:00:00,34.77,34.78,34.69,34.75,171500.0,26.3658,26.3734,26.3051,26.3506,171500.0
2013-01-15 13:30:00,34.74,34.8,34.73,34.75,132000.0,26.3431,26.3886,26.3355,26.3506,132000.0
2013-01-15 14:00:00,34.76,34.77,34.73,34.74,65100.0,26.3582,26.3658,26.3355,26.3431,65100.0
2013-01-15 14:30:00,34.74,34.84,34.73,34.81,78400.0,26.3431,26.4189,26.3355,26.3961,78400.0
2013-01-15 15:00:00,34.82,34.86,34.77,34.84,151300.0,26.4037,26.4341,26.3658,26.4189,151300.0
2013-01-15 15:30:00,34.84,34.91,34.84,34.91,298600.0,26.4189,26.472,26.4189,26.472,298600.0
2013-01-16 09:30:00,34.9,34.9,34.7,34.89,148200.0,26.4644,26.4644,26.3127,26.4568,148200.0
2013-01-16 10:00:00,34.89,34.93,34.79,34.83,188500.0,26.4568,26.4871,26.381,26.4113,188500.0
2013-01-16 10:30:00,34.82,34.82,34.68,34.77,135200.0,26.4037,26.4037,26.2976,26.3658,135200.0
2013-01-16 11:00:00,34.78,34.91,34.78,34.84,117600.0,26.3734,26.472,26.3734,26.4189,117600.0
2013-01-16 11:30:00,34.84,34.86,34.8,34.84,96600.0,26.4189,26.4341,26.3886,26.4189,96600.0
2013-01-16 12:00:00,34.84,34.86,34.8,34.8,63000.0,26.4189,26.4341,26.3886,26.3886,63000.0
2013-01-16 12:30:00,34.8,34.8,34.73,34.76,76200.0,26.3886,26.3886,26.3355,26.3582,76200.0
2013-01-16 13:00:00,34.75,34.82,34.75,34.8,76500.0,26.3506,26.4037,26.3506,26.3886,76500.0
2013-01-16 13:30:00,34.8,34.85,34.8,34.85,72000.0,26.3886,26.4265,26.3886,26.4265,72000.0
2013-01-16 14:00:00,34.85,34.91,34.84,34.91,94700.0,26.4265,26.472,26.4189,26.472,94700.0
2013-01-16 14:30:00,34.91,34.99,34.9,34.94,216500.0,26.472,26.5326,26.4644,26.4947,216500.0
2013-01-16 15:00:00,34.93,34.93,34.87,34.93,201000.0,26.4871,26.4871,26.4416,26.4871,201000.0
2013-01-16 15:30:00,34.92,34.99,34.91,34.96,439400.0,26.4796,26.5326,26.472,26.5099,439400.0
2013-01-17 09:30:00,35.0,35.19,34.97,35.13,291300.0,26.5402,26.6843,26.5175,26.6388,291300.0
2013-01-17 10:00:00,35.12,35.24,35.05,35.23,204400.0,26.6312,26.7222,26.5781,26.7146,204400.0
2013-01-17 10:30:00,35.24,35.25,35.19,35.23,155100.0,26.7222,26.7298,26.6843,26.7146,155100.0
2013-01-17 11:00:00,35.23,35.29,35.22,35.28,169500.0,26.7146,26.7601,26.707,26.7525,169500.0
2013-01-17 11:30:00,35.28,35.28,35.2,35.2,114000.0,26.7525,26.7525,26.6919,26.6919,114000.0
2013-01-17 12:00:00,35.2,35.29,35.19,35.28,99000.0,26.6919,26.7601,26.6843,26.7525,99000.0
2013-01-17 12:30:00,35.28,35.32,35.26,35.27,73700.0,26.7525,26.7829,26.7374,26.745,73700.0
2013-01-17 13:00:00,35.27,35.29,35.26,35.27,60200.0,26.745,26.7601,26.7374,26.745,60200.0
2013-01-17 13:30:00,35.27,35.31,35.25,35.31,117600.0,26.745,26.7753,26.7298,26.7753,117600.0
2013-01-17 14:00:00,35.3,35.35,35.29,35.31,101000.0,26.7677,26.8056,26.7601,26.7753,101000.0
2013-01-17 14:30:00,35.31,35.33,35.28,35.31,137800.0,26.7753,26.7905,26.7525,26.7753,137800.0
2013-01-17 15:00:00,35.31,35.34,35.28,35.3,177500.0,26.7753,26.798,26.7525,26.7677,177500.0
2013-01-17 15:30:00,35.3,35.31,35.26,35.26,368500.0,26.7677,26.7753,26.7374,26.7374,368500.0
2013-01-18 09:30:00,35.38,35.39,35.19,35.2,768800.0,26.8284,26.8359,26.6843,26.6919,768800.0
2013-01-18 10:00:00,35.2,35.28,35.16,35.27,180300.0,26.6919,26.7525,26.6615,26.745,180300.0
2013-01-18 10:30:00,35.27,35.28,35.21,35.25,156800.0,26.745,26.7525,26.6995,26.7298,156800.0
2013-01-18 11:00:00,35.24,35.3,35.17,35.17,180700.0,26.7222,26.7677,26.6691,26.6691,180700.0
2013-01-18 11:30:00,35.17,35.2,35.0,35.02,201500.0,26.6691,26.6919,26.5402,26.5554,201500.0
2013-01-18 12:00:00,35.01,35.04,34.93,35.03,358600.0,26.5478,26.5705,26.4871,26.563,358600.0
2013-01-18 12:30:00,35.02,35.15,35.02,35.13,209300.0,26.5554,26.654,26.5554,26.6388,209300.0
2013-01-18 13:00:00,35.14,35.14,35.11,35.13,116500.0,26.6464,26.6464,26.6236,26.6388,116500.0
2013-01-18 13:30:00,35.12,35.24,35.12,35.18,356200.0,26.6312,26.7222,26.6312,26.6767,356200.0
2013-01-18 14:00:00,35.19,35.2,35.17,35.18,271300.0,26.6843,26.6919,26.6691,26.6767,271300.0
2013-01-18 14:30:00,35.18,35.2,35.15,35.17,178600.0,26.6767,26.6919,26.654,26.6691,178600.0
2013-01-18 15:00:00,35.17,35.21,35.15,35.16,308900.0,26.6691,26.6995,26.654,26.6615,308900.0
2013-01-18 15:30:00,35.16,35.27,35.13,35.25,1197300.0,26.6615,26.745,26.6388,26.7298,1197300.0
2013-01-22 09:30:00,35.28,35.5,35.27,35.49,195800.0,26.7525,26.9194,26.745,26.9118,195800.0
2013-01-22 10:00:00,35.48,35.5,35.44,35.46,130500.0,26.9042,26.9194,26.8739,26.889,130500.0
2013-01-22 10:30:00,35.45,35.6,35.45,35.55,197700.0,26.8814,26.9952,26.8814,26.9573,197700.0
2013-01-22 11:00:00,35.54,35.62,35.54,35.59,114100.0,26.9497,27.0104,26.9497,26.9876,114100.0
2013-01-22 11:30:00,35.58,35.64,35.56,35.64,93200.0,26.98,27.0255,26.9649,27.0255,93200.0
2013-01-22 12:00:00,35.63,35.74,35.63,35.72,122100.0,27.0179,27.1014,27.0179,27.0862,122100.0
2013-01-22 12:30:00,35.72,35.73,35.63,35.65,95900.0,27.0862,27.0938,27.0179,27.0331,95900.0
2013-01-22 13:00:00,35.65,35.73,35.64,35.71,101900.0,27.0331,27.0938,27.0255,27.0786,101900.0
2013-01-22 13:30:00,35.7,35.71,35.66,35.68,130500.0,27.071,27.0786,27.0407,27.0559,130500.0
2013-01-22 14:00:00,35.67,35.69,35.63,35.69,105200.0,27.0483,27.0634,27.0179,27.0634,105200.0
2013-01-22 14:30:00,35.68,35.72,35.67,35.69,144600.0,27.0559,27.0862,27.0483,27.0634,144600.0
2013-01-22 15:00:00,35.7,35.75,35.69,35.75,133300.0,27.071,27.1089,27.0634,27.1089,133300.0
2013-01-22 15:30:00,35.75,35.75,35.73,35.75,272100.0,27.1089,27.1089,27.0938,27.1089,272100.0
2013-01-23 09:30:00,35.66,35.75,35.35,35.36,318000.0,27.0407,27.1089,26.8056,26.8132,318000.0
2013-01-23 10:00:00,35.35,35.58,35.34,35.35,253700.0,26.8056,26.98,26.798,26.8056,253700.0
2013-01-23 10:30:00,35.35,35.46,35.26,35.42,216600.0,26.8056,26.889,26.7374,26.8587,216600.0
2013-01-23 11:00:00,35.41,35.48,35.35,35.38,300300.0,26.8511,26.9042,26.8056,26.8284,300300.0
2013-01-23 11:30:00,35.38,35.48,35.37,35.47,104900.0,26.8284,26.9042,26.8208,26.8966,104900.0
2013-01-23 12:00:00,35.47,35.47,35.33,35.37,191900.0,26.8966,26.8966,26.7905,26.8208,191900.0
2013-01-23 12:30:00,35.36,35.44,35.36,35.43,105900.0,26.8132,26.8739,26.8132,26.8663,105900.0
2013-01-23 13:00:00,35.42,35.52,35.42,35.5,116500.0,26.8587,26.9345,26.8587,26.9194,116500.0
2013-01-23 13:30:00,35.5,35.53,35.49,35.51,71900.0,26.9194,26.9421,26.9118,26.9269,71900.0
2013-01-23 14:00:00,35.51,35.53,35.5,35.52,85100.0,26.9269,26.9421,26.9194,26.9345,85100.0
2013-01-23 14:30:00,35.52,35.53,35.49,35.51,113800.0,26.9345,26.9421,26.9118,26.9269,113800.0
2013-01-23 15:00:00,35.52,35.52,35.48,35.5,156100.0,26.9345,26.9345,26.9042,26.9194,156100.0
2013-01-23 15:30:00,35.5,35.53,35.48,35.5,501800.0,26.9194,26.9421,26.9042,26.9194,501800.0
2013-01-24 09:30:00,35.48,35.61,35.45,35.55,193300.0,26.9042,27.0028,26.8814,26.9573,193300.0
2013-01-24 10:00:00,35.55,35.57,35.42,35.45,394100.0,26.9573,26.9724,26.8587,26.8814,394100.0
2013-01-24 10:30:00,35.46,35.55,35.43,35.54,227600.0,26.889,26.9573,26.8663,26.9497,227600.0
2013-01-24 11:00:00,35.54,35.56,35.46,35.51,261200.0,26.9497,26.9649,26.889,26.9269,261200.0
2013-01-24 11:30:00,35.5,35.52,35.46,35.5,198900.0,26.9194,26.9345,26.889,26.9194,198900.0
2013-01-24 12:00:00,35.5,35.52,35.48,35.5,94300.0,26.9194,26.9345,26.9042,26.9194,94300.0
2013-01-24 12:30:00,35.51,35.55,35.47,35.51,138500.0,26.9269,26.9573,26.8966,26.9269,138500.0
2013-01-24 13:00:00,35.51,35.55,35.49,35.52,105800.0,26.9269,26.9573,26.9118,26.9345,105800.0
2013-01-24 13:30:00,35.52,35.53,35.46,35.49,189800.0,26.9345,26.9421,26.889,26.9118,189800.0
2013-01-24 14:00:00,35.48,35.52,35.46,35.47,210600.0,26.9042,26.9345,26.889,26.8966,210600.0
2013-01-24 14:30:00,35.48,35.51,35.47,35.48,162700.0,26.9042,26.9269,26.8966,26.9042,162700.0
2013-01-24 15:00:00,35.49,35.53,35.46,35.5,153200.0,26.9118,26.9421,26.889,26.9194,153200.0
2013-01-24 15:30:00,35.5,35.55,35.49,35.51,239700.0,26.9194,26.9573,26.9118,26.9269,239700.0
2013-01-25 09:30:00,35.52,35.55,35.45,35.49,141700.0,26.9345,26.9573,26.8814,26.9118,141700.0
2013-01-25 10:00:00,35.49,35.49,35.37,35.37,106900.0,26.9118,26.9118,26.8208,26.8208,106900.0
2013-01-25 10:30:00,35.37,35.46,35.37,35.44,287400.0,26.8208,26.889,26.8208,26.8739,287400.0
2013-01-25 11:00:00,35.44,35.48,35.42,35.48,95100.0,26.8739,26.9042,26.8587,26.9042,95100.0
2013-01-25 11:30:00,35.47,35.53,35.47,35.5,98600.0,26.8966,26.9421,26.8966,26.9194,98600.0
2013-01-25 12:00:00,35.49,35.55,35.46,35.5,176800.0,26.9118,26.9573,26.889,26.9194,176800.0
2013-01-25 12:30:00,35.5,35.59,35.48,35.58,90200.0,26.9194,26.9876,26.9042,26.98,90200.0
2013-01-25 13:00:00,35.58,35.67,35.57,35.66,87100.0,26.98,27.0483,26.9724,27.0407,87100.0
2013-01-25 13:30:00,35.65,35.66,35.59,35.62,74000.0,27.0331,27.0407,26.9876,27.0104,74000.0
2013-01-25 14:00:00,35.61,35.68,35.61,35.68,101000.0,27.0028,27.0559,27.0028,27.0559,101000.0
2013-01-25 14:30:00,35.68,35.69,35.59,35.66,189500.0,27.0559,27.0634,26.9876,27.0407,189500.0
2013-01-25 15:00:00,35.66,35.72,35.63,35.71,164300.0,27.0407,27.0862,27.0179,27.0786,164300.0
2013-01-25 15:30:00,35.71,35.71,35.53,35.69,543400.0,27.0786,27.0786,26.9421,27.0634,543400.0
2013-01-28 09:30:00,35.91,37.98,35.91,37.5,3836500.0,27.2303,28.7999,27.2303,28.4359,3836500.0
2013-01-28 10:00:00,37.5,37.5,36.91,37.02,1548200.0,28.4359,28.4359,27.9886,28.072,1548200.0
2013-01-28 10:30:00,37.01,37.01,36.64,36.77,1059600.0,28.0644,28.0644,27.7838,27.8824,1059600.0
2013-01-28 11:00:00,36.77,37.16,36.75,37.13,994500.0,27.8824,28.1781,27.8672,28.1554,994500.0
2013-01-28 11:30:00,37.12,37.17,35.74,36.38,2085600.0,28.1478,28.1857,27.1014,27.5867,2085600.0
2013-01-28 12:00:00,36.4,36.59,36.14,36.28,351200.0,27.6018,27.7459,27.4047,27.5108,351200.0
2013-01-28 12:30:00,36.28,36.38,36.07,36.3,232100.0,27.5108,27.5867,27.3516,27.526,232100.0
2013-01-28 13:00:00,36.27,36.27,35.84,35.89,309800.0,27.5032,27.5032,27.1772,27.2151,309800.0
2013-01-28 13:30:00,35.89,36.19,35.89,36.14,231500.0,27.2151,27.4426,27.2151,27.4047,231500.0
2013-01-28 14:00:00,36.14,36.48,36.11,36.48,404000.0,27.4047,27.6625,27.3819,27.6625,404000.0
2013-01-28 14:30:00,36.48,36.54,36.39,36.48,360000.0,27.6625,27.708,27.5942,27.6625,360000.0
2013-01-28 15:00:00,36.47,36.69,36.4,36.68,527700.0,27.6549,27.8217,27.6018,27.8141,527700.0
2013-01-28 15:30:00,36.68,36.68,36.4,36.47,1155100.0,27.8141,27.8141,27.6018,27.6549,1155100.0
2013-01-29 09:30:00,36.47,36.62,36.39,36.61,206300.0,27.6549,27.7686,27.5942,27.7611,206300.0
2013-01-29 10:00:00,36.61,36.64,36.5,36.58,167100.0,27.7611,27.7838,27.6777,27.7383,167100.0
2013-01-29 10:30:00,36.57,36.69,36.53,36.53,196900.0,27.7307,27.8217,27.7004,27.7004,196900.0
2013-01-29 11:00:00,36.53,36.58,36.44,36.46,131200.0,27.7004,27.7383,27.6322,27.6473,131200.0
2013-01-29 11:30:00,36.47,36.47,36.39,36.4,139000.0,27.6549,27.6549,27.5942,27.6018,139000.0
2013-01-29 12:00:00,36.41,36.43,36.35,36.4,84800.0,27.6094,27.6246,27.5639,27.6018,84800.0
2013-01-29 12:30:00,36.4,36.45,36.37,36.42,372400.0,27.6018,27.6397,27.5791,27.617,372400.0
2013-01-29 13:00:00,36.43,36.43,36.38,36.39,119900.0,27.6246,27.6246,27.5867,27.5942,119900.0
2013-01-29 13:30:00,36.39,36.41,36.36,36.4,192500.0,27.5942,27.6094,27.5715,27.6018,192500.0
2013-01-29 14:00:00,36.4,36.42,36.37,36.39,249200.0,27.6018,27.617,27.5791,27.5942,249200.0
2013-01-29 14:30:00,36.38,36.39,36.34,36.35,134400.0,27.5867,27.5942,27.5563,27.5639,134400.0
2013-01-29 15:00:00,36.35,36.4,36.34,36.38,212000.0,27.5639,27.6018,27.5563,27.5867,212000.0
2013-01-29 15:30:00,36.38,36.39,36.29,36.32,763100.0,27.5867,27.5942,27.5184,27.5412,763100.0
2013-01-30 09:30:00,36.37,36.43,36.13,36.13,291500.0,27.5791,27.6246,27.3971,27.3971,291500.0
2013-01-30 10:00:00,36.13,36.22,36.0,36.21,472100.0,27.3971,27.4653,27.2985,27.4577,472100.0
2013-01-30 10:30:00,36.2,36.26,36.11,36.12,162800.0,27.4502,27.4957,27.3819,27.3895,162800.0
2013-01-30 11:00:00,36.13,36.18,36.12,36.17,146300.0,27.3971,27.435,27.3895,27.4274,146300.0
2013-01-30 11:30:00,36.17,36.18,36.11,36.12,131500.0,27.4274,27.435,27.3819,27.3895,131500.0
2013-01-30 12:00:00,36.11,36.11,36.01,36.04,320300.0,27.3819,27.3819,27.3061,27.3288,320300.0
2013-01-30 12:30:00,36.05,36.1,36.02,36.09,119500.0,27.3364,27.3743,27.3137,27.3668,119500.0
2013-01-30 13:00:00,36.1,36.19,36.08,36.16,70600.0,27.3743,27.4426,27.3592,27.4198,70600.0
2013-01-30 13:30:00,36.16,36.16,36.05,36.06,89900.0,27.4198,27.4198,27.3364,27.344,89900.0
2013-01-30 14:00:00,36.05,36.06,35.9,35.93,333700.0,27.3364,27.344,27.2227,27.2454,333700.0
2013-01-30 14:30:00,35.93,36.0,35.9,36.0,214200.0,27.2454,27.2985,27.2227,27.2985,214200.0
2013-01-30 15:00:00,36.0,36.0,35.96,36.0,261800.0,27.2985,27.2985,27.2682,27.2985,261800.0
2013-01-30 15:30:00,36.0,36.12,35.99,36.05,788100.0,27.2985,27.3895,27.2909,27.3364,788100.0
2013-01-31 09:30:00,36.14,36.16,35.95,36.0,215500.0,27.4047,27.4198,27.2606,27.2985,215500.0
2013-01-31 10:00:00,36.0,36.23,35.98,36.15,214700.0,27.2985,27.4729,27.2833,27.4123,214700.0
2013-01-31 10:30:00,36.14,36.14,35.97,36.06,143900.0,27.4047,27.4047,27.2758,27.344,143900.0
2013-01-31 11:00:00,36.05,36.11,35.97,36.09,92700.0,27.3364,27.3819,27.2758,27.3668,92700.0
2013-01-31 11:30:00,36.08,36.13,36.03,36.09,98700.0,27.3592,27.3971,27.3213,27.3668,98700.0
2013-01-31 12:00:00,36.09,36.12,36.05,36.09,111100.0,27.3668,27.3895,27.3364,27.3668,111100.0
2013-01-31 12:30:00,36.08,36.1,36.06,36.06,116900.0,27.3592,27.3743,27.344,27.344,116900.0
2013-01-31 13:00:00,36.07,36.07,36.03,36.06,84700.0,27.3516,27.3516,27.3213,27.344,84700.0
2013-01-31 13:30:00,36.06,36.24,36.05,36.21,148200.0,27.344,27.4805,27.3364,27.4577,148200.0
2013-01-31 14:00:00,36.21,36.21,36.12,36.18,149000.0,27.4577,27.4577,27.3895,27.435,149000.0
2013-01-31 14:30:00,36.17,36.23,36.16,36.18,178000.0,27.4274,27.4729,27.4198,27.435,178000.0
2013-01-31 15:00:00,36.18,36.28,36.18,36.24,295600.0,27.435,27.5108,27.435,27.4805,295600.0
2013-01-31 15:30:00,36.23,36.43,36.23,36.39,1263800.0,27.4729,27.6246,27.4729,27.5942,1263800.0
2013-02-01 09:30:00,36.55,36.55,36.35,36.35,283400.0,27.7156,27.7156,27.5639,27.5639,283400.0
2013-02-01 10:00:00,36.36,36.46,36.26,36.27,233500.0,27.5715,27.6473,27.4957,27.5032,233500.0
2013-02-01 10:30:00,36.27,36.31,36.19,36.31,267100.0,27.5032,27.5336,27.4426,27.5336,267100.0
2013-02-01 11:00:00,36.31,36.37,36.31,36.37,168800.0,27.5336,27.5791,27.5336,27.5791,168800.0
2013-02-01 11:30:00,36.36,36.38,36.33,36.37,178600.0,27.5715,27.5867,27.5487,27.5791,178600.0
2013-02-01 12:00:00,36.38,36.39,36.26,36.26,89900.0,27.5867,27.5942,27.4957,27.4957,89900.0
2013-02-01 12:30:00,36.27,36.35,36.26,36.31,163000.0,27.5032,27.5639,27.4957,27.5336,163000.0
2013-02-01 13:00:00,36.31,36.31,36.19,36.22,98600.0,27.5336,27.5336,27.4426,27.4653,98600.0
2013-02-01 13:30:00,36.22,36.29,36.22,36.27,76900.0,27.4653,27.5184,27.4653,27.5032,76900.0
2013-02-01 14:00:00,36.27,36.29,36.26,36.29,99900.0,27.5032,27.5184,27.4957,27.5184,99900.0
2013-02-01 14:30:00,36.28,36.32,36.21,36.21,110500.0,27.5108,27.5412,27.4577,27.4577,110500.0
2013-02-01 15:00:00,36.22,36.24,36.18,36.2,170800.0,27.4653,27.4805,27.435,27.4502,170800.0
2013-02-01 15:30:00,36.2,36.3,36.19,36.3,321300.0,27.4502,27.526,27.4426,27.526,321300.0
2013-02-04 09:30:00,36.14,36.3,36.0,36.13,167400.0,27.4047,27.526,27.2985,27.3971,167400.0
2013-02-04 10:00:00,36.12,36.23,36.03,36.18,143100.0,27.3895,27.4729,27.3213,27.435,143100.0
2013-02-04 10:30:00,36.18,36.18,36.08,36.11,112200.0,27.435,27.435,27.3592,27.3819,112200.0
2013-02-04 11:00:00,36.11,36.21,36.07,36.19,117800.0,27.3819,27.4577,27.3516,27.4426,117800.0
2013-02-04 11:30:00,36.19,36.19,36.07,36.08,147700.0,27.4426,27.4426,27.3516,27.3592,147700.0
2013-02-04 12:00:00,36.08,36.15,36.08,36.15,93300.0,27.3592,27.4123,27.3592,27.4123,93300.0
2013-02-04 12:30:00,36.15,36.16,36.06,36.07,129300.0,27.4123,27.4198,27.344,27.3516,129300.0
2013-02-04 13:00:00,36.08,36.11,36.04,36.05,80300.0,27.3592,27.3819,27.3288,27.3364,80300.0
2013-02-04 13:30:00,36.06,36.06,35.98,36.01,114400.0,27.344,27.344,27.2833,27.3061,114400.0
2013-02-04 14:00:00,36.01,36.06,36.0,36.06,89000.0,27.3061,27.344,27.2985,27.344,89000.0
2013-02-04 14:30:00,36.06,36.08,36.02,36.08,66900.0,27.344,27.3592,27.3137,27.3592,66900.0
2013-02-04 15:00:00,36.09,36.09,36.0,36.06,82700.0,27.3668,27.3668,27.2985,27.344,82700.0
2013-02-04 15:30:00,36.05,36.05,35.89,35.92,383000.0,27.3364,27.3364,27.2151,27.2378,383000.0
2013-02-05 09:30:00,36.11,36.28,36.08,36.18,265200.0,27.3819,27.5108,27.3592,27.435,265200.0
2013-02-05 10:00:00,36.18,36.2,36.0,36.05,321100.0,27.435,27.4502,27.2985,27.3364,321100.0
2013-02-05 10:30:00,36.06,36.06,35.85,35.85,273800.0,27.344,27.344,27.1848,27.1848,273800.0
2013-02-05 11:00:00,35.85,36.05,35.85,36.02,178000.0,27.1848,27.3364,27.1848,27.3137,178000.0
2013-02-05 11:30:00,36.03,36.08,35.93,35.96,131100.0,27.3213,27.3592,27.2454,27.2682,131100.0
2013-02-05 12:00:00,35.95,36.05,35.93,36.04,119200.0,27.2606,27.3364,27.2454,27.3288,119200.0
2013-02-05 12:30:00,36.04,36.08,36.03,36.04,79300.0,27.3288,27.3592,27.3213,27.3288,79300.0
2013-02-05 13:00:00,36.03,36.11,36.03,36.1,68400.0,27.3213,27.3819,27.3213,27.3743,68400.0
2013-02-05 13:30:00,36.1,36.1,35.98,36.01,112000.0,27.3743,27.3743,27.2833,27.3061,112000.0
2013-02-05 14:00:00,36.01,36.09,35.98,36.0,185100.0,27.3061,27.3668,27.2833,27.2985,185100.0
2013-02-05 14:30:00,36.0,36.09,35.99,36.03,111300.0,27.2985,27.3668,27.2909,27.3213,111300.0
2013-02-05 15:00:00,36.03,36.07,36.02,36.03,131200.0,27.3213,27.3516,27.3137,27.3213,131200.0
2013-02-05 15:30:00,36.04,36.08,35.93,35.97,609100.0,27.3288,27.3592,27.2454,27.2758,609100.0
2013-02-06 09:30:00,35.84,35.87,35.6,35.77,341200.0,27.1772,27.1999,26.9952,27.1241,341200.0
2013-02-06 10:00:00,35.77,35.89,35.69,35.86,184300.0,27.1241,27.2151,27.0634,27.1923,184300.0
2013-02-06 10:30:00,35.86,35.97,35.77,35.94,207500.0,27.1923,27.2758,27.1241,27.253,207500.0
2013-02-06 11:00:00,35.94,36.01,35.92,35.99,213700.0,27.253,27.3061,27.2378,27.2909,213700.0
2013-02-06 11:30:00,35.99,36.05,35.97,36.05,152800.0,27.2909,27.3364,27.2758,27.3364,152800.0
2013-02-06 12:00:00,36.05,36.09,36.01,36.06,112700.0,27.3364,27.3668,27.3061,27.344,112700.0
2013-02-06 12:30:00,36.07,36.1,36.05,36.07,60900.0,27.3516,27.3743,27.3364,27.3516,60900.0
2013-02-06 13:00:00,36.07,36.07,35.98,36.05,270600.0,27.3516,27.3516,27.2833,27.3364,270600.0
2013-02-06 13:30:00,36.05,36.09,36.03,36.04,116900.0,27.3364,27.3668,27.3213,27.3288,116900.0
2013-02-06 14:00:00,36.05,36.05,36.02,36.05,114900.0,27.3364,27.3364,27.3137,27.3364,114900.0
2013-02-06 14:30:00,36.05,36.1,36.01,36.1,122000.0,27.3364,27.3743,27.3061,27.3743,122000.0
2013-02-06 15:00:00,36.1,36.12,35.84,36.11,265200.0,27.3743,27.3895,27.1772,27.3819,265200.0
2013-02-06 15:30:00,36.12,36.13,36.04,36.1,583600.0,27.3895,27.3971,27.3288,27.3743,583600.0
2013-02-07 09:30:00,36.1,36.38,36.06,36.18,302300.0,27.3743,27.5867,27.344,27.435,302300.0
2013-02-07 10:00:00,36.17,36.39,36.16,36.2,292900.0,27.4274,27.5942,27.4198,27.4502,292900.0
2013-02-07 10:30:00,36.2,36.33,36.13,36.27,298300.0,27.4502,27.5487,27.3971,27.5032,298300.0
2013-02-07 11:00:00,36.27,36.27,36.14,36.15,179100.0,27.5032,27.5032,27.4047,27.4123,179100.0
2013-02-07 11:30:00,36.15,36.24,36.14,36.17,209700.0,27.4123,27.4805,27.4047,27.4274,209700.0
2013-02-07 12:00:00,36.18,36.3,36.16,36.29,125900.0,27.435,27.526,27.4198,27.5184,125900.0
2013-02-07 12:30:00,36.29,36.3,36.25,36.3,185100.0,27.5184,27.526,27.4881,27.526,185100.0
2013-02-07 13:00:00,36.3,36.51,36.25,36.48,605000.0,27.526,27.6852,27.4881,27.6625,605000.0
2013-02-07 13:30:00,36.49,36.69,36.43,36.64,742800.0,27.6701,27.8217,27.6246,27.7838,742800.0
2013-02-07 14:00:00,36.65,36.83,36.62,36.83,537000.0,27.7914,27.9279,27.7686,27.9279,537000.0
2013-02-07 14:30:00,36.82,36.83,36.58,36.69,323800.0,27.9203,27.9279,27.7383,27.8217,323800.0
2013-02-07 15:00:00,36.69,36.69,36.58,36.61,235300.0,27.8217,27.8217,27.7383,27.7611,235300.0
2013-02-07 15:30:00,36.62,36.62,36.5,36.55,658500.0,27.7686,27.7686,27.6777,27.7156,658500.0
2013-02-08 09:30:00,36.21,36.25,35.81,36.11,885800.0,27.4577,27.4881,27.1544,27.3819,885800.0
2013-02-08 10:00:00,36.1,36.3,35.99,36.22,353300.0,27.3743,27.526,27.2909,27.4653,353300.0
2013-02-08 10:30:00,36.22,36.25,36.12,36.15,160000.0,27.4653,27.4881,27.3895,27.4123,160000.0
2013-02-08 11:00:00,36.15,36.26,36.12,36.18,271700.0,27.4123,27.4957,27.3895,27.435,271700.0
2013-02-08 11:30:00,36.19,36.23,36.18,36.19,113300.0,27.4426,27.4729,27.435,27.4426,113300.0
2013-02-08 12:00:00,36.19,36.2,36.11,36.13,114200.0,27.4426,27.4502,27.3819,27.3971,114200.0
2013-02-08 12:30:00,36.13,36.16,36.06,36.08,149000.0,27.3971,27.4198,27.344,27.3592,149000.0
2013-02-08 13:00:00,36.08,36.24,36.07,36.14,121300.0,27.3592,27.4805,27.3516,27.4047,121300.0
2013-02-08 13:30:00,36.14,36.14,36.07,36.09,98000.0,27.4047,27.4047,27.3516,27.3668,98000.0
2013-02-08 14:00:00,36.09,36.19,36.07,36.16,188000.0,27.3668,27.4426,27.3516,27.4198,188000.0
2013-02-08 14:30:00,36.15,36.25,36.12,36.25,123700.0,27.4123,27.4881,27.3895,27.4881,123700.0
2013-02-08 15:00:00,36.25,36.29,36.21,36.21,203900.0,27.4881,27.5184,27.4577,27.4577,203900.0
2013-02-08 15:30:00,36.22,36.34,36.16,36.29,674700.0,27.4653,27.5563,27.4198,27.5184,674700.0
2013-02-11 09:30:00,36.31,36.45,36.29,36.4,221300.0,27.5336,27.6397,27.5184,27.6018,221300.0
2013-02-11 10:00:00,36.4,36.48,36.35,36.43,151900.0,27.6018,27.6625,27.5639,27.6246,151900.0
2013-02-11 10:30:00,36.44,36.49,36.31,36.32,132200.0,27.6322,27.6701,27.5336,27.5412,132200.0
2013-02-11 11:00:00,36.32,36.35,36.29,36.33,121600.0,27.5412,27.5639,27.5184,27.5487,121600.0
2013-02-11 11:30:00,36.33,36.37,36.3,36.33,104900.0,27.5487,27.5791,27.526,27.5487,104900.0
2013-02-11 12:00:00,36.34,36.43,36.32,36.39,67000.0,27.5563,27.6246,27.5412,27.5942,67000.0
2013-02-11 12:30:00,36.39,36.41,36.37,36.4,85600.0,27.5942,27.6094,27.5791,27.6018,85600.0
2013-02-11 13:00:00,36.39,36.45,36.38,36.44,120900.0,27.5942,27.6397,27.5867,27.6322,120900.0
2013-02-11 13:30:00,36.43,36.43,36.35,36.35,56400.0,27.6246,27.6246,27.5639,27.5639,56400.0
2013-02-11 14:00:00,36.35,36.36,36.29,36.3,72700.0,27.5639,27.5715,27.5184,27.526,72700.0
2013-02-11 14:30:00,36.3,36.34,36.29,36.32,72200.0,27.526,27.5563,27.5184,27.5412,72200.0
2013-02-11 15:00:00,36.32,36.35,36.3,36.33,113100.0,27.5412,27.5639,27.526,27.5487,113100.0
2013-02-11 15:30:00,36.33,36.36,36.3,36.31,252400.0,27.5487,27.5715,27.526,27.5336,252400.0
2013-02-12 09:30:00,36.3,36.38,36.2,36.33,110300.0,27.526,27.5867,27.4502,27.5487,110300.0
2013-02-12 10:00:00,36.34,36.4,36.31,36.34,89800.0,27.5563,27.6018,27.5336,27.5563,89800.0
2013-02-12 10:30:00,36.34,36.44,36.32,36.35,121400.0,27.5563,27.6322,27.5412,27.5639,121400.0
2013-02-12 11:00:00,36.35,36.45,36.3,36.39,82800.0,27.5639,27.6397,27.526,27.5942,82800.0
2013-02-12 11:30:00,36.4,36.49,36.37,36.46,68900.0,27.6018,27.6701,27.5791,27.6473,68900.0
2013-02-12 12:00:00,36.46,36.48,36.42,36.43,85600.0,27.6473,27.6625,27.617,27.6246,85600.0
2013-02-12 12:30:00,36.42,36.44,36.4,36.44,47100.0,27.617,27.6322,27.6018,27.6322,47100.0
2013-02-12 13:00:00,36.43,36.45,36.35,36.38,152500.0,27.6246,27.6397,27.5639,27.5867,152500.0
2013-02-12 13:30:00,36.37,36.39,36.36,36.36,68000.0,27.5791,27.5942,27.5715,27.5715,68000.0
2013-02-12 14:00:00,36.37,36.42,36.35,36.39,97500.0,27.5791,27.617,27.5639,27.5942,97500.0
2013-02-12 14:30:00,36.4,36.44,36.39,36.41,47900.0,27.6018,27.6322,27.5942,27.6094,47900.0
2013-02-12 15:00:00,36.41,36.41,36.39,36.4,107700.0,27.6094,27.6094,27.5942,27.6018,107700.0
2013-02-12 15:30:00,36.4,36.46,36.4,36.45,258900.0,27.6018,27.6473,27.6018,27.6397,258900.0
2013-02-13 09:30:00,36.51,36.73,36.44,36.57,109700.0,27.6852,27.8521,27.6322,27.7307,109700.0
2013-02-13 10:00:00,36.56,36.64,36.56,36.62,118200.0,27.7232,27.7838,27.7232,27.7686,118200.0
2013-02-13 10:30:00,36.62,36.65,36.59,36.6,282800.0,27.7686,27.7914,27.7459,27.7535,282800.0
2013-02-13 11:00:00,36.61,36.65,36.59,36.61,126400.0,27.7611,27.7914,27.7459,27.7611,126400.0
2013-02-13 11:30:00,36.62,36.64,36.61,36.62,159300.0,27.7686,27.7838,27.7611,27.7686,159300.0
2013-02-13 12:00:00,36.61,36.64,36.61,36.64,80800.0,27.7611,27.7838,27.7611,27.7838,80800.0
2013-02-13 12:30:00,36.63,36.78,36.63,36.72,176100.0,27.7762,27.89,27.7762,27.8445,176100.0
2013-02-13 13:00:00,36.71,36.75,36.69,36.71,127600.0,27.8369,27.8672,27.8217,27.8369,127600.0
2013-02-13 13:30:00,36.71,36.73,36.66,36.72,174900.0,27.8369,27.8521,27.799,27.8445,174900.0
2013-02-13 14:00:00,36.71,36.74,36.7,36.74,147800.0,27.8369,27.8596,27.8293,27.8596,147800.0
2013-02-13 14:30:00,36.74,36.82,36.72,36.81,292100.0,27.8596,27.9203,27.8445,27.9127,292100.0
2013-02-13 15:00:00,36.8,36.81,36.69,36.7,383300.0,27.9051,27.9127,27.8217,27.8293,383300.0
2013-02-13 15:30:00,36.71,36.73,36.63,36.64,915400.0,27.8369,27.8521,27.7762,27.7838,915400.0
2013-02-14 09:30:00,35.99,36.88,35.5,36.44,1170400.0,27.2909,27.9658,26.9194,27.6322,1170400.0
2013-02-14 10:00:00,36.43,36.6,36.29,36.31,401600.0,27.6246,27.7535,27.5184,27.5336,401600.0
2013-02-14 10:30:00,36.33,36.94,36.31,36.93,356400.0,27.5487,28.0113,27.5336,28.0037,356400.0
2013-02-14 11:00:00,36.93,37.44,36.83,37.34,714700.0,28.0037,28.3904,27.9279,28.3146,714700.0
2013-02-14 11:30:00,37.33,37.33,37.13,37.22,422700.0,28.307,28.307,28.1554,28.2236,422700.0
2013-02-14 12:00:00,37.23,37.25,36.78,36.98,408800.0,28.2312,28.2464,27.89,28.0416,408800.0
2013-02-14 12:30:00,36.98,37.01,36.87,36.92,244200.0,28.0416,28.0644,27.9582,27.9961,244200.0
2013-02-14 13:00:00,36.92,36.92,36.64,36.87,301800.0,27.9961,27.9961,27.7838,27.9582,301800.0
2013-02-14 13:30:00,36.88,37.01,36.86,37.0,193400.0,27.9658,28.0644,27.9506,28.0568,193400.0
2013-02-14 14:00:00,36.99,37.07,36.89,37.0,253100.0,28.0492,28.1099,27.9734,28.0568,253100.0
2013-02-14 14:30:00,37.01,37.23,37.0,37.13,370600.0,28.0644,28.2312,28.0568,28.1554,370600.0
2013-02-14 15:00:00,37.13,37.23,37.08,37.14,392500.0,28.1554,28.2312,28.1175,28.163,392500.0
2013-02-14 15:30:00,37.15,37.2,37.07,37.16,647200.0,28.1705,28.2085,28.1099,28.1781,647200.0
2013-02-15 09:30:00,37.11,37.16,36.82,36.94,570400.0,28.1402,28.1781,27.9203,28.0113,570400.0
2013-02-15 10:00:00,36.93,37.12,36.89,37.02,281600.0,28.0037,28.1478,27.9734,28.072,281600.0
2013-02-15 10:30:00,37.02,37.03,36.91,37.0,166900.0,28.072,28.0795,27.9886,28.0568,166900.0
2013-02-15 11:00:00,37.0,37.04,36.94,36.95,243400.0,28.0568,28.0871,28.0113,28.0189,243400.0
2013-02-15 11:30:00,36.94,36.99,36.78,36.79,131800.0,28.0113,28.0492,27.89,27.8976,131800.0
2013-02-15 12:00:00,36.78,36.8,36.66,36.67,147900.0,27.89,27.9051,27.799,27.8066,147900.0
2013-02-15 12:30:00,36.66,36.7,36.59,36.65,165000.0,27.799,27.8293,27.7459,27.7914,165000.0
2013-02-15 13:00:00,36.66,36.76,36.62,36.7,109100.0,27.799,27.8748,27.7686,27.8293,109100.0
2013-02-15 13:30:00,36.7,36.74,36.69,36.69,103200.0,27.8293,27.8596,27.8217,27.8217,103200.0
2013-02-15 14:00:00,36.7,36.7,36.55,36.55,92100.0,27.8293,27.8293,27.7156,27.7156,92100.0
2013-02-15 14:30:00,36.55,36.6,36.51,36.53,124900.0,27.7156,27.7535,27.6852,27.7004,124900.0
2013-02-15 15:00:00,36.53,36.72,36.52,36.66,173800.0,27.7004,27.8445,27.6928,27.799,173800.0
2013-02-15 15:30:00,36.66,36.74,36.58,36.68,670300.0,27.799,27.8596,27.7383,27.8141,670300.0
2013-02-19 09:30:00,36.8,36.8,36.49,36.68,236900.0,27.9051,27.9051,27.6701,27.8141,236900.0
2013-02-19 10:00:00,36.66,36.73,36.56,36.61,248100.0,27.799,27.8521,27.7232,27.7611,248100.0
2013-02-19 10:30:00,36.61,36.68,36.54,36.68,165900.0,27.7611,27.8141,27.708,27.8141,165900.0
2013-02-19 11:00:00,36.68,36.7,36.55,36.59,129400.0,27.8141,27.8293,27.7156,27.7459,129400.0
2013-02-19 11:30:00,36.6,36.72,36.58,36.71,95400.0,27.7535,27.8445,27.7383,27.8369,95400.0
2013-02-19 12:00:00,36.72,36.72,36.62,36.62,85000.0,27.8445,27.8445,27.7686,27.7686,85000.0
2013-02-19 12:30:00,36.62,36.69,36.61,36.61,53200.0,27.7686,27.8217,27.7611,27.7611,53200.0
2013-02-19 13:00:00,36.62,36.62,36.45,36.48,130600.0,27.7686,27.7686,27.6397,27.6625,130600.0
2013-02-19 13:30:00,36.49,36.6,36.45,36.52,145300.0,27.6701,27.7535,27.6397,27.6928,145300.0
2013-02-19 14:00:00,36.52,36.54,36.43,36.44,140900.0,27.6928,27.708,27.6246,27.6322,140900.0
2013-02-19 14:30:00,36.45,36.56,36.44,36.51,163500.0,27.6397,27.7232,27.6322,27.6852,163500.0
2013-02-19 15:00:00,36.5,36.55,36.5,36.51,114800.0,27.6777,27.7156,27.6777,27.6852,114800.0
2013-02-19 15:30:00,36.51,36.61,36.51,36.61,513300.0,27.6852,27.7611,27.6852,27.7611,513300.0
2013-02-20 09:30:00,36.53,36.72,36.5,36.59,187800.0,27.7004,27.8445,27.6777,27.7459,187800.0
2013-02-20 10:00:00,36.59,36.69,36.57,36.6,165400.0,27.7459,27.8217,27.7307,27.7535,165400.0
2013-02-20 10:30:00,36.61,36.66,36.57,36.58,248600.0,27.7611,27.799,27.7307,27.7383,248600.0
2013-02-20 11:00:00,36.59,36.6,36.5,36.55,124700.0,27.7459,27.7535,27.6777,27.7156,124700.0
2013-02-20 11:30:00,36.54,36.67,36.54,36.64,117500.0,27.708,27.8066,27.708,27.7838,117500.0
2013-02-20 12:00:00,36.64,36.66,36.63,36.63,104500.0,27.7838,27.799,27.7762,27.7762,104500.0
2013-02-20 12:30:00,36.64,36.66,36.64,36.65,77500.0,27.7838,27.799,27.7838,27.7914,77500.0
2013-02-20 13:00:00,36.64,36.65,36.57,36.61,78100.0,27.7838,27.7914,27.7307,27.7611,78100.0
2013-02-20 13:30:00,36.6,36.64,36.59,36.61,52700.0,27.7535,27.7838,27.7459,27.7611,52700.0
2013-02-20 14:00:00,36.6,36.65,36.55,36.63,122700.0,27.7535,27.7914,27.7156,27.7762,122700.0
2013-02-20 14:30:00,36.63,36.65,36.56,36.57,99500.0,27.7762,27.7914,27.7232,27.7307,99500.0
2013-02-20 15:00:00,36.58,36.59,36.53,36.59,103600.0,27.7383,27.7459,27.7004,27.7459,103600.0
2013-02-20 15:30:00,36.58,36.61,36.52,36.53,372900.0,27.7383,27.7611,27.6928,27.7004,372900.0
2013-02-21 09:30:00,36.48,36.58,36.3,36.33,150100.0,27.6625,27.7383,27.526,27.5487,150100.0
2013-02-21 10:00:00,36.31,36.5,36.27,36.46,191400.0,27.5336,27.6777,27.5032,27.6473,191400.0
2013-02-21 10:30:00,36.46,36.52,36.44,36.48,137200.0,27.6473,27.6928,27.6322,27.6625,137200.0
2013-02-21 11:00:00,36.48,36.5,36.33,36.38,129300.0,27.6625,27.6777,27.5487,27.5867,129300.0
2013-02-21 11:30:00,36.38,36.4,36.34,36.36,85600.0,27.5867,27.6018,27.5563,27.5715,85600.0
2013-02-21 12:00:00,36.35,36.39,36.24,36.32,94600.0,27.5639,27.5942,27.4805,27.5412,94600.0
2013-02-21 12:30:00,36.31,36.33,36.25,36.33,72500.0,27.5336,27.5487,27.4881,27.5487,72500.0
2013-02-21 13:00:00,36.33,36.42,36.25,36.26,84000.0,27.5487,27.617,27.4881,27.4957,84000.0
2013-02-21 13:30:00,36.26,36.3,36.23,36.3,82200.0,27.4957,27.526,27.4729,27.526,82200.0
2013-02-21 14:00:00,36.31,36.33,36.27,36.32,105900.0,27.5336,27.5487,27.5032,27.5412,105900.0
2013-02-21 14:30:00,36.32,36.34,36.27,36.34,96200.0,27.5412,27.5563,27.5032,27.5563,96200.0
2013-02-21 15:00:00,36.35,36.46,36.34,36.44,138500.0,27.5639,27.6473,27.5563,27.6322,138500.0
2013-02-21 15:30:00,36.43,36.44,36.36,36.42,546000.0,27.6246,27.6322,27.5715,27.617,546000.0
2013-02-22 09:30:00,36.5,36.62,36.43,36.58,223900.0,27.6777,27.7686,27.6246,27.7383,223900.0
2013-02-22 10:00:00,36.59,36.6,36.51,36.53,75300.0,27.7459,27.7535,27.6852,27.7004,75300.0
2013-02-22 10:30:00,36.52,36.64,36.47,36.51,154700.0,27.6928,27.7838,27.6549,27.6852,154700.0
2013-02-22 11:00:00,36.51,36.66,36.51,36.66,113300.0,27.6852,27.799,27.6852,27.799,113300.0
2013-02-22 11:30:00,36.65,36.65,36.53,36.56,117800.0,27.7914,27.7914,27.7004,27.7232,117800.0
2013-02-22 12:00:00,36.55,36.6,36.53,36.6,120300.0,27.7156,27.7535,27.7004,27.7535,120300.0
2013-02-22 12:30:00,36.6,36.7,36.57,36.64,106900.0,27.7535,27.8293,27.7307,27.7838,106900.0
2013-02-22 13:00:00,36.63,36.63,36.53,36.54,77900.0,27.7762,27.7762,27.7004,27.708,77900.0
2013-02-22 13:30:00,36.55,36.57,36.51,36.51,82900.0,27.7156,27.7307,27.6852,27.6852,82900.0
2013-02-22 14:00:00,36.51,36.6,36.51,36.59,162600.0,27.6852,27.7535,27.6852,27.7459,162600.0
2013-02-22 14:30:00,36.59,36.59,36.51,36.55,125400.0,27.7459,27.7459,27.6852,27.7156,125400.0
2013-02-22 15:00:00,36.54,36.6,36.54,36.59,201600.0,27.708,27.7535,27.708,27.7459,201600.0
2013-02-22 15:30:00,36.59,36.62,36.51,36.6,393700.0,27.7459,27.7686,27.6852,27.7535,393700.0
2013-02-25 09:30:00,36.7,36.72,36.61,36.66,113000.0,27.8293,27.8445,27.7611,27.799,113000.0
2013-02-25 10:00:00,36.66,36.74,36.62,36.69,259900.0,27.799,27.8596,27.7686,27.8217,259900.0
2013-02-25 10:30:00,36.69,36.74,36.63,36.74,308100.0,27.8217,27.8596,27.7762,27.8596,308100.0
2013-02-25 11:00:00,36.74,36.74,36.64,36.72,157200.0,27.8596,27.8596,27.7838,27.8445,157200.0
2013-02-25 11:30:00,36.72,36.72,36.59,36.65,234000.0,27.8445,27.8445,27.7459,27.7914,234000.0
2013-02-25 12:00:00,36.66,36.67,36.58,36.65,162100.0,27.799,27.8066,27.7383,27.7914,162100.0
2013-02-25 12:30:00,36.64,36.68,36.62,36.66,195900.0,27.7838,27.8141,27.7686,27.799,195900.0
2013-02-25 13:00:00,36.66,36.7,36.64,36.66,153300.0,27.799,27.8293,27.7838,27.799,153300.0
2013-02-25 13:30:00,36.66,36.67,36.55,36.6,231400.0,27.799,27.8066,27.7156,27.7535,231400.0
2013-02-25 14:00:00,36.61,36.61,36.5,36.52,274600.0,27.7611,27.7611,27.6777,27.6928,274600.0
2013-02-25 14:30:00,36.52,36.59,36.48,36.56,199200.0,27.6928,27.7459,27.6625,27.7232,199200.0
2013-02-25 15:00:00,36.56,36.62,36.47,36.49,305200.0,27.7232,27.7686,27.6549,27.6701,305200.0
2013-02-25 15:30:00,36.49,36.52,36.35,36.36,721700.0,27.6701,27.6928,27.5639,27.5715,721700.0
2013-02-26 09:30:00,36.48,36.69,36.43,36.63,156500.0,27.6625,27.8217,27.6246,27.7762,156500.0
2013-02-26 10:00:00,36.63,36.69,36.53,36.53,151300.0,27.7762,27.8217,27.7004,27.7004,151300.0
2013-02-26 10:30:00,36.53,36.59,36.49,36.54,94800.0,27.7004,27.7459,27.6701,27.708,94800.0
2013-02-26 11:00:00,36.54,36.56,36.4,36.4,88800.0,27.708,27.7232,27.6018,27.6018,88800.0
2013-02-26 11:30:00,36.41,36.44,36.37,36.4,79900.0,27.6094,27.6322,27.5791,27.6018,79900.0
2013-02-26 12:00:00,36.4,36.5,36.38,36.49,65400.0,27.6018,27.6777,27.5867,27.6701,65400.0
2013-02-26 12:30:00,36.48,36.52,36.42,36.45,123900.0,27.6625,27.6928,27.617,27.6397,123900.0
2013-02-26 13:00:00,36.45,36.54,36.44,36.54,85200.0,27.6397,27.708,27.6322,27.708,85200.0
2013-02-26 13:30:00,36.53,36.57,36.47,36.48,57200.0,27.7004,27.7307,27.6549,27.6625,57200.0
2013-02-26 14:00:00,36.47,36.62,36.46,36.57,103700.0,27.6549,27.7686,27.6473,27.7307,103700.0
2013-02-26 14:30:00,36.56,36.58,36.46,36.46,82800.0,27.7232,27.7383,27.6473,27.6473,82800.0
2013-02-26 15:00:00,36.47,36.54,36.47,36.54,115500.0,27.6549,27.708,27.6549,27.708,115500.0
2013-02-26 15:30:00,36.55,36.61,36.51,36.6,421200.0,27.7156,27.7611,27.6852,27.7535,421200.0
2013-02-27 09:30:00,36.52,36.7,36.51,36.67,119200.0,27.6928,27.8293,27.6852,27.8066,119200.0
2013-02-27 10:00:00,36.68,36.68,36.57,36.67,277200.0,27.8141,27.8141,27.7307,27.8066,277200.0
2013-02-27 10:30:00,36.68,36.75,36.66,36.72,173700.0,27.8141,27.8672,27.799,27.8445,173700.0
2013-02-27 11:00:00,36.72,36.75,36.62,36.64,170600.0,27.8445,27.8672,27.7686,27.7838,170600.0
2013-02-27 11:30:00,36.65,36.81,36.64,36.77,98100.0,27.7914,27.9127,27.7838,27.8824,98100.0
2013-02-27 12:00:00,36.77,36.86,36.75,36.85,167100.0,27.8824,27.9506,27.8672,27.9431,167100.0
2013-02-27 12:30:00,36.85,36.94,36.85,36.93,70700.0,27.9431,28.0113,27.9431,28.0037,70700.0
2013-02-27 13:00:00,36.93,37.0,36.92,36.95,78500.0,28.0037,28.0568,27.9961,28.0189,78500.0
2013-02-27 13:30:00,36.96,37.0,36.94,36.99,49600.0,28.0265,28.0568,28.0113,28.0492,49600.0
2013-02-27 14:00:00,36.99,37.06,36.96,37.01,81500.0,28.0492,28.1023,28.0265,28.0644,81500.0
2013-02-27 14:30:00,37.01,37.08,37.0,37.04,81100.0,28.0644,28.1175,28.0568,28.0871,81100.0
2013-02-27 15:00:00,37.04,37.11,37.02,37.06,299300.0,28.0871,28.1402,28.072,28.1023,299300.0
2013-02-27 15:30:00,37.05,37.08,37.02,37.06,339000.0,28.0947,28.1175,28.072,28.1023,339000.0
2013-02-28 09:30:00,37.06,37.32,37.0,37.25,300400.0,28.1023,28.2995,28.0568,28.2464,300400.0
2013-02-28 10:00:00,37.25,37.25,36.95,37.0,193300.0,28.2464,28.2464,28.0189,28.0568,193300.0
2013-02-28 10:30:00,37.0,37.01,36.89,36.95,130300.0,28.0568,28.0644,27.9734,28.0189,130300.0
2013-02-28 11:00:00,36.95,37.05,36.92,36.97,167100.0,28.0189,28.0947,27.9961,28.0341,167100.0
2013-02-28 11:30:00,36.96,36.98,36.93,36.95,77400.0,28.0265,28.0416,28.0037,28.0189,77400.0
2013-02-28 12:00:00,36.95,36.97,36.9,36.95,78500.0,28.0189,28.0341,27.981,28.0189,78500.0
2013-02-28 12:30:00,36.95,36.97,36.93,36.95,67100.0,28.0189,28.0341,28.0037,28.0189,67100.0
2013-02-28 13:00:00,36.95,37.1,36.94,37.1,145300.0,28.0189,28.1326,28.0113,28.1326,145300.0
2013-02-28 13:30:00,37.1,37.25,37.09,37.24,165500.0,28.1326,28.2464,28.125,28.2388,165500.0
2013-02-28 14:00:00,37.24,37.5,37.23,37.49,355400.0,28.2388,28.4359,28.2312,28.4284,355400.0
2013-02-28 14:30:00,37.49,37.5,37.38,37.39,160400.0,28.4284,28.4359,28.345,28.3525,160400.0
2013-02-28 15:00:00,37.39,37.44,37.35,37.4,494900.0,28.3525,28.3904,28.3222,28.3601,494900.0
2013-02-28 15:30:00,37.4,37.49,37.33,37.33,942800.0,28.3601,28.4284,28.307,28.307,942800.0
2013-03-01 09:30:00,37.18,37.23,36.82,36.84,192500.0,28.1933,28.2312,27.9203,27.9355,192500.0
2013-03-01 10:00:00,36.86,36.91,36.74,36.79,195100.0,27.9506,27.9886,27.8596,27.8976,195100.0
2013-03-01 10:30:00,36.8,36.89,36.73,36.89,148700.0,27.9051,27.9734,27.8521,27.9734,148700.0
2013-03-01 11:00:00,36.89,36.95,36.85,36.88,143600.0,27.9734,28.0189,27.9431,27.9658,143600.0
2013-03-01 11:30:00,36.89,36.89,36.7,36.81,126200.0,27.9734,27.9734,27.8293,27.9127,126200.0
2013-03-01 12:00:00,36.82,36.95,36.78,36.91,85600.0,27.9203,28.0189,27.89,27.9886,85600.0
2013-03-01 12:30:00,36.92,36.95,36.89,36.9,89200.0,27.9961,28.0189,27.9734,27.981,89200.0
2013-03-01 13:00:00,36.91,36.92,36.82,36.83,75700.0,27.9886,27.9961,27.9203,27.9279,75700.0
2013-03-01 13:30:00,36.83,36.84,36.75,36.78,86900.0,27.9279,27.9355,27.8672,27.89,86900.0
2013-03-01 14:00:00,36.79,36.86,36.77,36.79,95200.0,27.8976,27.9506,27.8824,27.8976,95200.0
2013-03-01 14:30:00,36.8,36.85,36.76,36.76,76300.0,27.9051,27.9431,27.8748,27.8748,76300.0
2013-03-01 15:00:00,36.77,36.88,36.75,36.81,150800.0,27.8824,27.9658,27.8672,27.9127,150800.0
2013-03-01 15:30:00,36.82,36.91,36.8,36.91,489700.0,27.9203,27.9886,27.9051,27.9886,489700.0
2013-03-04 09:30:00,36.92,36.99,36.77,36.95,176600.0,27.9961,28.0492,27.8824,28.0189,176600.0
2013-03-04 10:00:00,36.94,36.98,36.88,36.9,122700.0,28.0113,28.0416,27.9658,27.981,122700.0
2013-03-04 10:30:00,36.9,37.0,36.89,36.98,141400.0,27.981,28.0568,27.9734,28.0416,141400.0
2013-03-04 11:00:00,36.97,36.98,36.91,36.96,148700.0,28.0341,28.0416,27.9886,28.0265,148700.0
2013-03-04 11:30:00,36.96,37.01,36.92,36.97,76300.0,28.0265,28.0644,27.9961,28.0341,76300.0
2013-03-04 12:00:00,36.97,37.0,36.9,36.9,73100.0,28.0341,28.0568,27.981,27.981,73100.0
2013-03-04 12:30:00,36.9,37.0,36.88,36.99,112900.0,27.981,28.0568,27.9658,28.0492,112900.0
2013-03-04 13:00:00,36.99,37.09,36.96,37.09,105700.0,28.0492,28.125,28.0265,28.125,105700.0
2013-03-04 13:30:00,37.09,37.24,37.07,37.21,116400.0,28.125,28.2388,28.1099,28.216,116400.0
2013-03-04 14:00:00,37.22,37.25,37.14,37.22,175400.0,28.2236,28.2464,28.163,28.2236,175400.0
2013-03-04 14:30:00,37.23,37.23,37.09,37.11,158300.0,28.2312,28.2312,28.125,28.1402,158300.0
2013-03-04 15:00:00,37.11,37.3,37.09,37.27,201200.0,28.1402,28.2843,28.125,28.2615,201200.0
2013-03-04 15:30:00,37.27,37.28,37.15,37.2,575800.0,28.2615,28.2691,28.1705,28.2085,575800.0
2013-03-05 09:30:00,37.32,37.5,37.29,37.45,121700.0,28.2995,28.4359,28.2767,28.398,121700.0
2013-03-05 10:00:00,37.45,37.48,37.37,37.47,132900.0,28.398,28.4208,28.3374,28.4132,132900.0
2013-03-05 10:30:00,37.47,37.5,37.42,37.49,158500.0,28.4132,28.4359,28.3753,28.4284,158500.0
2013-03-05 11:00:00,37.49,37.56,37.47,37.55,146400.0,28.4284,28.4814,28.4132,28.4739,146400.0
2013-03-05 11:30:00,37.55,37.56,37.47,37.49,100500.0,28.4739,28.4814,28.4132,28.4284,100500.0
2013-03-05 12:00:00,37.49,37.63,37.49,37.56,115200.0,28.4284,28.5345,28.4284,28.4814,115200.0
2013-03-05 12:30:00,37.57,37.59,37.53,37.54,80700.0,28.489,28.5042,28.4587,28.4663,80700.0
2013-03-05 13:00:00,37.53,37.58,37.53,37.57,89100.0,28.4587,28.4966,28.4587,28.489,89100.0
2013-03-05 13:30:00,37.58,37.6,37.48,37.48,120100.0,28.4966,28.5118,28.4208,28.4208,120100.0
2013-03-05 14:00:00,37.49,37.58,37.45,37.57,134100.0,28.4284,28.4966,28.398,28.489,134100.0
2013-03-05 14:30:00,37.58,37.58,37.53,37.55,106400.0,28.4966,28.4966,28.4587,28.4739,106400.0
2013-03-05 15:00:00,37.55,37.58,37.52,37.53,180200.0,28.4739,28.4966,28.4511,28.4587,180200.0
2013-03-05 15:30:00,37.53,37.58,37.47,37.51,421900.0,28.4587,28.4966,28.4132,28.4435,421900.0
2013-03-06 09:30:00,37.57,37.64,37.36,37.39,162100.0,28.489,28.5421,28.3298,28.3525,162100.0
2013-03-06 10:00:00,37.39,37.4,37.25,37.27,148700.0,28.3525,28.3601,28.2464,28.2615,148700.0
2013-03-06 10:30:00,37.28,37.45,37.2,37.2,118100.0,28.2691,28.398,28.2085,28.2085,118100.0
2013-03-06 11:00:00,37.2,37.42,37.18,37.34,119300.0,28.2085,28.3753,28.1933,28.3146,119300.0
2013-03-06 11:30:00,37.34,37.35,37.18,37.18,91000.0,28.3146,28.3222,28.1933,28.1933,91000.0
2013-03-06 12:00:00,37.19,37.28,37.16,37.19,106000.0,28.2009,28.2691,28.1781,28.2009,106000.0
2013-03-06 12:30:00,37.19,37.23,37.19,37.19,58900.0,28.2009,28.2312,28.2009,28.2009,58900.0
2013-03-06 13:00:00,37.19,37.27,37.19,37.27,50600.0,28.2009,28.2615,28.2009,28.2615,50600.0
2013-03-06 13:30:00,37.27,37.4,37.26,37.32,96900.0,28.2615,28.3601,28.254,28.2995,96900.0
2013-03-06 14:00:00,37.31,37.4,37.31,37.36,99700.0,28.2919,28.3601,28.2919,28.3298,99700.0
2013-03-06 14:30:00,37.36,37.42,37.31,37.37,89400.0,28.3298,28.3753,28.2919,28.3374,89400.0
2013-03-06 15:00:00,37.37,37.37,37.28,37.3,98400.0,28.3374,28.3374,28.2691,28.2843,98400.0
2013-03-06 15:30:00,37.29,37.31,37.2,37.23,417600.0,28.2767,28.2919,28.2085,28.2312,417600.0
2013-03-07 09:30:00,36.86,37.06,36.62,36.68,155800.0,28.2282,28.3814,28.0444,28.0904,155800.0
2013-03-07 10:00:00,36.68,36.71,36.63,36.66,141400.0,28.0904,28.1134,28.0521,28.0751,141400.0
2013-03-07 10:30:00,36.66,36.69,36.59,36.68,195200.0,28.0751,28.0981,28.0215,28.0904,195200.0
2013-03-07 11:00:00,36.68,36.78,36.67,36.72,130100.0,28.0904,28.167,28.0827,28.121,130100.0
2013-03-07 11:30:00,36.73,36.79,36.72,36.78,75000.0,28.1287,28.1746,28.121,28.167,75000.0
2013-03-07 12:00:00,36.78,36.84,36.76,36.83,77100.0,28.167,28.2129,28.1517,28.2053,77100.0
2013-03-07 12:30:00,36.84,36.87,36.8,36.84,103300.0,28.2129,28.2359,28.1823,28.2129,103300.0
2013-03-07 13:00:00,36.84,36.92,36.84,36.87,67400.0,28.2129,28.2742,28.2129,28.2359,67400.0
2013-03-07 13:30:00,36.87,36.91,36.84,36.9,78600.0,28.2359,28.2665,28.2129,28.2589,78600.0
2013-03-07 14:00:00,36.89,36.93,36.87,36.89,148800.0,28.2512,28.2819,28.2359,28.2512,148800.0
2013-03-07 14:30:00,36.89,36.89,36.79,36.8,107200.0,28.2512,28.2512,28.1746,28.1823,107200.0
2013-03-07 15:00:00,36.8,36.86,36.79,36.8,214100.0,28.1823,28.2282,28.1746,28.1823,214100.0
2013-03-07 15:30:00,36.8,36.82,36.72,36.76,459100.0,28.1823,28.1976,28.121,28.1517,459100.0
2013-03-08 09:30:00,36.93,37.04,36.82,36.92,198500.0,28.2819,28.3661,28.1976,28.2742,198500.0
2013-03-08 10:00:00,36.92,36.95,36.87,36.93,109800.0,28.2742,28.2972,28.2359,28.2819,109800.0
2013-03-08 10:30:00,36.93,36.99,36.82,36.84,106300.0,28.2819,28.3278,28.1976,28.2129,106300.0
2013-03-08 11:00:00,36.84,36.99,36.84,36.96,76600.0,28.2129,28.3278,28.2129,28.3048,76600.0
2013-03-08 11:30:00,36.96,37.0,36.94,37.0,89200.0,28.3048,28.3355,28.2895,28.3355,89200.0
2013-03-08 12:00:00,37.0,37.0,36.94,36.98,81700.0,28.3355,28.3355,28.2895,28.3201,81700.0
2013-03-08 12:30:00,36.98,36.98,36.89,36.9,57700.0,28.3201,28.3201,28.2512,28.2589,57700.0
2013-03-08 13:00:00,36.89,36.9,36.79,36.82,109900.0,28.2512,28.2589,28.1746,28.1976,109900.0
2013-03-08 13:30:00,36.82,36.91,36.72,36.75,147400.0,28.1976,28.2665,28.121,28.144,147400.0
2013-03-08 14:00:00,36.75,36.87,36.74,36.87,107600.0,28.144,28.2359,28.1363,28.2359,107600.0
2013-03-08 14:30:00,36.87,36.9,36.77,36.79,176100.0,28.2359,28.2589,28.1593,28.1746,176100.0
2013-03-08 15:00:00,36.79,36.91,36.79,36.86,181200.0,28.1746,28.2665,28.1746,28.2282,181200.0
2013-03-08 15:30:00,36.86,36.97,36.81,36.91,436000.0,28.2282,28.3125,28.19,28.2665,436000.0
2013-03-11 09:30:00,36.92,37.0,36.81,36.85,191400.0,28.2742,28.3355,28.19,28.2206,191400.0
2013-03-11 10:00:00,36.85,36.87,36.8,36.8,158900.0,28.2206,28.2359,28.1823,28.1823,158900.0
2013-03-11 10:30:00,36.8,36.86,36.77,36.83,324500.0,28.1823,28.2282,28.1593,28.2053,324500.0
2013-03-11 11:00:00,36.83,36.84,36.78,36.81,120000.0,28.2053,28.2129,28.167,28.19,120000.0
2013-03-11 11:30:00,36.81,36.9,36.8,36.88,168100.0,28.19,28.2589,28.1823,28.2436,168100.0
2013-03-11 12:00:00,36.89,36.9,36.81,36.84,109900.0,28.2512,28.2589,28.19,28.2129,109900.0
2013-03-11 12:30:00,36.85,37.02,36.84,36.95,76200.0,28.2206,28.3508,28.2129,28.2972,76200.0
2013-03-11 13:00:00,36.94,36.99,36.94,36.96,59700.0,28.2895,28.3278,28.2895,28.3048,59700.0
2013-03-11 13:30:00,36.97,36.99,36.9,36.95,99700.0,28.3125,28.3278,28.2589,28.2972,99700.0
2013-03-11 14:00:00,36.95,37.13,36.93,37.13,103700.0,28.2972,28.435,28.2819,28.435,103700.0
2013-03-11 14:30:00,37.13,37.13,37.05,37.07,99000.0,28.435,28.435,28.3738,28.3891,99000.0
2013-03-11 15:00:00,37.07,37.1,37.0,37.0,149900.0,28.3891,28.412,28.3355,28.3355,149900.0
2013-03-11 15:30:00,37.0,37.0,36.87,36.99,678400.0,28.3355,28.3355,28.2359,28.3278,678400.0
2013-03-12 09:30:00,37.04,37.17,36.9,37.04,107700.0,28.3661,28.4656,28.2589,28.3661,107700.0
2013-03-12 10:00:00,37.05,37.3,37.01,37.29,138000.0,28.3738,28.5652,28.3431,28.5575,138000.0
2013-03-12 10:30:00,37.29,37.31,37.03,37.07,121600.0,28.5575,28.5729,28.3584,28.3891,121600.0
2013-03-12 11:00:00,37.06,37.06,36.88,36.93,152800.0,28.3814,28.3814,28.2436,28.2819,152800.0
2013-03-12 11:30:00,36.94,37.08,36.87,37.05,140400.0,28.2895,28.3967,28.2359,28.3738,140400.0
2013-03-12 12:00:00,37.05,37.05,36.88,36.91,69200.0,28.3738,28.3738,28.2436,28.2665,69200.0
2013-03-12 12:30:00,36.91,37.01,36.91,36.99,70900.0,28.2665,28.3431,28.2665,28.3278,70900.0
2013-03-12 13:00:00,36.98,36.98,36.89,36.95,38200.0,28.3201,28.3201,28.2512,28.2972,38200.0
2013-03-12 13:30:00,36.94,36.95,36.87,36.88,76200.0,28.2895,28.2972,28.2359,28.2436,76200.0
2013-03-12 14:00:00,36.89,36.96,36.85,36.95,65800.0,28.2512,28.3048,28.2206,28.2972,65800.0
2013-03-12 14:30:00,36.95,36.98,36.91,36.95,101300.0,28.2972,28.3201,28.2665,28.2972,101300.0
2013-03-12 15:00:00,36.94,37.0,36.93,36.94,109500.0,28.2895,28.3355,28.2819,28.2895,109500.0
2013-03-12 15:30:00,36.95,36.99,36.92,36.95,255500.0,28.2972,28.3278,28.2742,28.2972,255500.0
2013-03-13 09:30:00,37.02,37.14,36.99,37.06,129800.0,28.3508,28.4427,28.3278,28.3814,129800.0
2013-03-13 10:00:00,37.06,37.2,37.05,37.14,109300.0,28.3814,28.4886,28.3738,28.4427,109300.0
2013-03-13 10:30:00,37.15,37.22,37.13,37.19,69600.0,28.4503,28.5039,28.435,28.481,69600.0
2013-03-13 11:00:00,37.18,37.27,37.17,37.22,79400.0,28.4733,28.5422,28.4656,28.5039,79400.0
2013-03-13 11:30:00,37.22,37.23,37.15,37.22,98300.0,28.5039,28.5116,28.4503,28.5039,98300.0
2013-03-13 12:00:00,37.21,37.28,37.21,37.25,47800.0,28.4963,28.5499,28.4963,28.5269,47800.0
2013-03-13 12:30:00,37.25,37.33,37.25,37.3,69100.0,28.5269,28.5882,28.5269,28.5652,69100.0
2013-03-13 13:00:00,37.3,37.3,37.24,37.24,69100.0,28.5652,28.5652,28.5193,28.5193,69100.0
2013-03-13 13:30:00,37.23,37.3,37.22,37.29,60400.0,28.5116,28.5652,28.5039,28.5575,60400.0
2013-03-13 14:00:00,37.28,37.3,37.26,37.26,67800.0,28.5499,28.5652,28.5346,28.5346,67800.0
2013-03-13 14:30:00,37.27,37.31,37.19,37.23,170600.0,28.5422,28.5729,28.481,28.5116,170600.0
2013-03-13 15:00:00,37.23,37.3,37.19,37.21,144400.0,28.5116,28.5652,28.481,28.4963,144400.0
2013-03-13 15:30:00,37.21,37.26,37.16,37.26,352200.0,28.4963,28.5346,28.458,28.5346,352200.0
2013-03-14 09:30:00,37.28,37.43,37.19,37.42,132500.0,28.5499,28.6648,28.481,28.6571,132500.0
2013-03-14 10:00:00,37.4,37.42,37.3,37.34,111900.0,28.6418,28.6571,28.5652,28.5958,111900.0
2013-03-14 10:30:00,37.34,37.39,37.25,37.27,81300.0,28.5958,28.6341,28.5269,28.5422,81300.0
2013-03-14 11:00:00,37.26,37.34,37.25,37.26,86700.0,28.5346,28.5958,28.5269,28.5346,86700.0
2013-03-14 11:30:00,37.26,37.33,37.19,37.29,92500.0,28.5346,28.5882,28.481,28.5575,92500.0
2013-03-14 12:00:00,37.29,37.3,37.18,37.22,81300.0,28.5575,28.5652,28.4733,28.5039,81300.0
2013-03-14 12:30:00,37.22,37.39,37.22,37.35,130600.0,28.5039,28.6341,28.5039,28.6035,130600.0
2013-03-14 13:00:00,37.36,37.39,37.2,37.21,100300.0,28.6112,28.6341,28.4886,28.4963,100300.0
2013-03-14 13:30:00,37.21,37.26,37.16,37.19,159900.0,28.4963,28.5346,28.458,28.481,159900.0
2013-03-14 14:00:00,37.19,37.24,37.15,37.2,123200.0,28.481,28.5193,28.4503,28.4886,123200.0
2013-03-14 14:30:00,37.2,37.25,37.19,37.2,123900.0,28.4886,28.5269,28.481,28.4886,123900.0
2013-03-14 15:00:00,37.21,37.21,37.1,37.14,219700.0,28.4963,28.4963,28.412,28.4427,219700.0
2013-03-14 15:30:00,37.13,37.24,37.1,37.23,480000.0,28.435,28.5193,28.412,28.5116,480000.0
2013-03-15 09:30:00,37.08,37.33,37.01,37.16,629900.0,28.3967,28.5882,28.3431,28.458,629900.0
2013-03-15 10:00:00,37.17,37.39,37.17,37.37,120000.0,28.4656,28.6341,28.4656,28.6188,120000.0
2013-03-15 10:30:00,37.37,37.4,37.35,37.4,75000.0,28.6188,28.6418,28.6035,28.6418,75000.0
2013-03-15 11:00:00,37.4,37.48,37.39,37.43,77000.0,28.6418,28.7031,28.6341,28.6648,77000.0
2013-03-15 11:30:00,37.44,37.46,37.31,37.33,122300.0,28.6724,28.6877,28.5729,28.5882,122300.0
2013-03-15 12:00:00,37.34,37.48,37.33,37.47,34000.0,28.5958,28.7031,28.5882,28.6954,34000.0
2013-03-15 12:30:00,37.47,37.5,37.45,37.49,67300.0,28.6954,28.7184,28.6801,28.7107,67300.0
2013-03-15 13:00:00,37.49,37.5,37.45,37.49,71700.0,28.7107,28.7184,28.6801,28.7107,71700.0
2013-03-15 13:30:00,37.49,37.51,37.46,37.5,52400.0,28.7107,28.726,28.6877,28.7184,52400.0
2013-03-15 14:00:00,37.51,37.51,37.43,37.45,145400.0,28.726,28.726,28.6648,28.6801,145400.0
2013-03-15 14:30:00,37.45,37.48,37.42,37.45,106800.0,28.6801,28.7031,28.6571,28.6801,106800.0
2013-03-15 15:00:00,37.45,37.55,37.45,37.46,154100.0,28.6801,28.7567,28.6801,28.6877,154100.0
2013-03-15 15:30:00,37.46,37.53,37.44,37.52,491100.0,28.6877,28.7413,28.6724,28.7337,491100.0
2013-03-18 09:30:00,37.25,37.44,37.23,37.4,103700.0,28.5269,28.6724,28.5116,28.6418,103700.0
2013-03-18 10:00:00,37.39,37.49,37.37,37.48,74700.0,28.6341,28.7107,28.6188,28.7031,74700.0
2013-03-18 10:30:00,37.48,37.5,37.36,37.37,72700.0,28.7031,28.7184,28.6112,28.6188,72700.0
2013-03-18 11:00:00,37.36,37.42,37.3,37.39,88900.0,28.6112,28.6571,28.5652,28.6341,88900.0
2013-03-18 11:30:00,37.39,37.42,37.37,37.41,39100.0,28.6341,28.6571,28.6188,28.6494,39100.0
2013-03-18 12:00:00,37.41,37.5,37.41,37.49,52400.0,28.6494,28.7184,28.6494,28.7107,52400.0
2013-03-18 12:30:00,37.48,37.49,37.36,37.42,62800.0,28.7031,28.7107,28.6112,28.6571,62800.0
2013-03-18 13:00:00,37.41,37.46,37.39,37.43,40800.0,28.6494,28.6877,28.6341,28.6648,40800.0
2013-03-18 13:30:00,37.43,37.48,37.41,37.41,42800.0,28.6648,28.7031,28.6494,28.6494,42800.0
2013-03-18 14:00:00,37.42,37.55,37.41,37.54,88900.0,28.6571,28.7567,28.6494,28.749,88900.0
2013-03-18 14:30:00,37.54,37.55,37.48,37.51,113800.0,28.749,28.7567,28.7031,28.726,113800.0
2013-03-18 15:00:00,37.5,37.55,37.46,37.51,208900.0,28.7184,28.7567,28.6877,28.726,208900.0
2013-03-18 15:30:00,37.5,37.53,37.43,37.49,409800.0,28.7184,28.7413,28.6648,28.7107,409800.0
2013-03-19 09:30:00,37.57,37.6,37.46,37.6,86800.0,28.772,28.795,28.6877,28.795,86800.0
2013-03-19 10:00:00,37.59,37.63,37.52,37.54,99200.0,28.7873,28.8179,28.7337,28.749,99200.0
2013-03-19 10:30:00,37.54,37.57,37.47,37.5,72500.0,28.749,28.772,28.6954,28.7184,72500.0
2013-03-19 11:00:00,37.51,37.63,37.47,37.62,74800.0,28.726,28.8179,28.6954,28.8103,74800.0
2013-03-19 11:30:00,37.62,37.63,37.39,37.42,90700.0,28.8103,28.8179,28.6341,28.6571,90700.0
2013-03-19 12:00:00,37.42,37.52,37.42,37.49,71900.0,28.6571,28.7337,28.6571,28.7107,71900.0
2013-03-19 12:30:00,37.48,37.52,37.37,37.38,70100.0,28.7031,28.7337,28.6188,28.6265,70100.0
2013-03-19 13:00:00,37.39,37.46,37.3,37.36,88200.0,28.6341,28.6877,28.5652,28.6112,88200.0
2013-03-19 13:30:00,37.36,37.4,37.3,37.32,119400.0,28.6112,28.6418,28.5652,28.5805,119400.0
2013-03-19 14:00:00,37.32,37.44,37.32,37.41,99500.0,28.5805,28.6724,28.5805,28.6494,99500.0
2013-03-19 14:30:00,37.41,37.45,37.29,37.31,157300.0,28.6494,28.6801,28.5575,28.5729,157300.0
2013-03-19 15:00:00,37.31,37.37,37.23,37.26,317400.0,28.5729,28.6188,28.5116,28.5346,317400.0
2013-03-19 15:30:00,37.25,37.43,37.24,37.41,299400.0,28.5269,28.6648,28.5193,28.6494,299400.0
2013-03-20 09:30:00,37.53,37.65,37.4,37.51,105400.0,28.7413,28.8332,28.6418,28.726,105400.0
2013-03-20 10:00:00,37.51,37.66,37.5,37.57,171300.0,28.726,28.8409,28.7184,28.772,171300.0
2013-03-20 10:30:00,37.57,37.7,37.54,37.7,138400.0,28.772,28.8715,28.749,28.8715,138400.0
2013-03-20 11:00:00,37.7,37.78,37.69,37.77,135800.0,28.8715,28.9328,28.8639,28.9251,135800.0
2013-03-20 11:30:00,37.78,37.86,37.77,37.82,171900.0,28.9328,28.9941,28.9251,28.9634,171900.0
2013-03-20 12:00:00,37.82,37.83,37.64,37.66,136300.0,28.9634,28.9711,28.8256,28.8409,136300.0
2013-03-20 12:30:00,37.66,37.7,37.65,37.7,117900.0,28.8409,28.8715,28.8332,28.8715,117900.0
2013-03-20 13:00:00,37.7,37.83,37.69,37.8,327500.0,28.8715,28.9711,28.8639,28.9481,327500.0
2013-03-20 13:30:00,37.8,37.82,37.71,37.73,118100.0,28.9481,28.9634,28.8792,28.8945,118100.0
2013-03-20 14:00:00,37.73,37.84,37.7,37.8,125500.0,28.8945,28.9788,28.8715,28.9481,125500.0
2013-03-20 14:30:00,37.8,37.86,37.8,37.8,150200.0,28.9481,28.9941,28.9481,28.9481,150200.0
2013-03-20 15:00:00,37.8,37.84,37.73,37.78,162000.0,28.9481,28.9788,28.8945,28.9328,162000.0
2013-03-20 15:30:00,37.77,37.94,37.75,37.94,682300.0,28.9251,29.0553,28.9098,29.0553,682300.0
2013-03-21 09:30:00,37.75,37.9,37.75,37.85,125700.0,28.9098,29.0247,28.9098,28.9864,125700.0
2013-03-21 10:00:00,37.85,37.94,37.82,37.93,217900.0,28.9864,29.0553,28.9634,29.0477,217900.0
2013-03-21 10:30:00,37.92,37.93,37.83,37.9,146000.0,29.04,29.0477,28.9711,29.0247,146000.0
2013-03-21 11:00:00,37.9,37.91,37.82,37.91,98600.0,29.0247,29.0324,28.9634,29.0324,98600.0
2013-03-21 11:30:00,37.9,37.96,37.88,37.95,151900.0,29.0247,29.0706,29.0094,29.063,151900.0
2013-03-21 12:00:00,37.95,37.97,37.9,37.95,146100.0,29.063,29.0783,29.0247,29.063,146100.0
2013-03-21 12:30:00,37.95,37.97,37.94,37.95,72800.0,29.063,29.0783,29.0553,29.063,72800.0
2013-03-21 13:00:00,37.94,37.95,37.87,37.87,97800.0,29.0553,29.063,29.0017,29.0017,97800.0
2013-03-21 13:30:00,37.87,37.88,37.75,37.79,69600.0,29.0017,29.0094,28.9098,28.9405,69600.0
2013-03-21 14:00:00,37.78,37.93,37.71,37.93,160300.0,28.9328,29.0477,28.8792,29.0477,160300.0
2013-03-21 14:30:00,37.93,37.94,37.85,37.91,123200.0,29.0477,29.0553,28.9864,29.0324,123200.0
2013-03-21 15:00:00,37.91,37.92,37.85,37.9,141300.0,29.0324,29.04,28.9864,29.0247,141300.0
2013-03-21 15:30:00,37.9,37.9,37.79,37.89,539300.0,29.0247,29.0247,28.9405,29.017,539300.0
2013-03-22 09:30:00,37.95,37.99,37.89,37.97,133700.0,29.063,29.0936,29.017,29.0783,133700.0
2013-03-22 10:00:00,37.97,38.1,37.96,38.08,173200.0,29.0783,29.1779,29.0706,29.1625,173200.0
2013-03-22 10:30:00,38.08,38.11,38.04,38.1,96000.0,29.1625,29.1855,29.1319,29.1779,96000.0
2013-03-22 11:00:00,38.09,38.19,38.08,38.18,87100.0,29.1702,29.2468,29.1625,29.2391,87100.0
2013-03-22 11:30:00,38.18,38.26,38.14,38.25,161000.0,29.2391,29.3004,29.2085,29.2927,161000.0
2013-03-22 12:00:00,38.25,38.26,38.17,38.25,134400.0,29.2927,29.3004,29.2315,29.2927,134400.0
2013-03-22 12:30:00,38.25,38.3,38.21,38.28,97500.0,29.2927,29.331,29.2621,29.3157,97500.0
2013-03-22 13:00:00,38.28,38.3,38.27,38.28,118500.0,29.3157,29.331,29.3081,29.3157,118500.0
2013-03-22 13:30:00,38.29,38.34,38.2,38.21,122300.0,29.3234,29.3617,29.2544,29.2621,122300.0
2013-03-22 14:00:00,38.22,38.3,38.17,38.27,104600.0,29.2698,29.331,29.2315,29.3081,104600.0
2013-03-22 14:30:00,38.28,38.31,38.23,38.31,95700.0,29.3157,29.3387,29.2774,29.3387,95700.0
2013-03-22 15:00:00,38.31,38.37,38.31,38.32,122400.0,29.3387,29.3846,29.3387,29.3463,122400.0
2013-03-22 15:30:00,38.32,38.38,38.27,38.38,530200.0,29.3463,29.3923,29.3081,29.3923,530200.0
2013-03-25 09:30:00,38.38,38.43,38.32,38.36,123200.0,29.3923,29.4306,29.3463,29.377,123200.0
2013-03-25 10:00:00,38.38,38.43,38.31,38.36,164000.0,29.3923,29.4306,29.3387,29.377,164000.0
2013-03-25 10:30:00,38.36,38.37,38.28,38.32,146300.0,29.377,29.3846,29.3157,29.3463,146300.0
2013-03-25 11:00:00,38.32,38.34,38.2,38.23,159000.0,29.3463,29.3617,29.2544,29.2774,159000.0
2013-03-25 11:30:00,38.24,38.31,38.22,38.29,167600.0,29.2851,29.3387,29.2698,29.3234,167600.0
2013-03-25 12:00:00,38.28,38.29,38.21,38.23,131700.0,29.3157,29.3234,29.2621,29.2774,131700.0
2013-03-25 12:30:00,38.23,38.27,38.19,38.22,147600.0,29.2774,29.3081,29.2468,29.2698,147600.0
2013-03-25 13:00:00,38.22,38.22,38.09,38.21,112400.0,29.2698,29.2698,29.1702,29.2621,112400.0
2013-03-25 13:30:00,38.21,38.4,38.2,38.4,159000.0,29.2621,29.4076,29.2544,29.4076,159000.0
2013-03-25 14:00:00,38.4,38.41,38.34,38.39,115200.0,29.4076,29.4153,29.3617,29.4,115200.0
2013-03-25 14:30:00,38.39,38.41,38.34,38.38,97900.0,29.4,29.4153,29.3617,29.3923,97900.0
2013-03-25 15:00:00,38.38,38.39,38.2,38.23,89100.0,29.3923,29.4,29.2544,29.2774,89100.0
2013-03-25 15:30:00,38.22,38.44,38.22,38.39,740200.0,29.2698,29.4382,29.2698,29.4,740200.0
2013-03-26 09:30:00,38.51,38.65,38.47,38.62,214500.0,29.4919,29.5991,29.4612,29.5761,214500.0
2013-03-26 10:00:00,38.61,38.73,38.55,38.7,236600.0,29.5684,29.6603,29.5225,29.6374,236600.0
2013-03-26 10:30:00,38.71,38.74,38.57,38.58,177600.0,29.645,29.668,29.5378,29.5455,177600.0
2013-03-26 11:00:00,38.59,38.67,38.57,38.64,99000.0,29.5531,29.6144,29.5378,29.5914,99000.0
2013-03-26 11:30:00,38.64,38.69,38.62,38.66,89100.0,29.5914,29.6297,29.5761,29.6067,89100.0
2013-03-26 12:00:00,38.66,38.67,38.58,38.6,81600.0,29.6067,29.6144,29.5455,29.5608,81600.0
2013-03-26 12:30:00,38.6,38.62,38.56,38.58,80000.0,29.5608,29.5761,29.5301,29.5455,80000.0
2013-03-26 13:00:00,38.58,38.65,38.57,38.62,88200.0,29.5455,29.5991,29.5378,29.5761,88200.0
2013-03-26 13:30:00,38.62,38.62,38.55,38.61,87600.0,29.5761,29.5761,29.5225,29.5684,87600.0
2013-03-26 14:00:00,38.61,38.64,38.6,38.62,77300.0,29.5684,29.5914,29.5608,29.5761,77300.0
2013-03-26 14:30:00,38.62,38.64,38.59,38.6,96900.0,29.5761,29.5914,29.5531,29.5608,96900.0
2013-03-26 15:00:00,38.59,38.66,38.59,38.63,155900.0,29.5531,29.6067,29.5531,29.5838,155900.0
2013-03-26 15:30:00,38.63,38.65,38.56,38.63,248700.0,29.5838,29.5991,29.5301,29.5838,248700.0
2013-03-27 09:30:00,38.5,38.58,38.37,38.38,139200.0,29.4842,29.5455,29.3846,29.3923,139200.0
2013-03-27 10:00:00,38.38,38.6,38.32,38.59,124000.0,29.3923,29.5608,29.3463,29.5531,124000.0
2013-03-27 10:30:00,38.58,38.63,38.51,38.57,268200.0,29.5455,29.5838,29.4919,29.5378,268200.0
2013-03-27 11:00:00,38.57,38.62,38.49,38.6,231500.0,29.5378,29.5761,29.4765,29.5608,231500.0
2013-03-27 11:30:00,38.61,38.75,38.59,38.73,125400.0,29.5684,29.6756,29.5531,29.6603,125400.0
2013-03-27 12:00:00,38.72,38.73,38.67,38.7,93600.0,29.6527,29.6603,29.6144,29.6374,93600.0
2013-03-27 12:30:00,38.71,38.77,38.68,38.74,144800.0,29.645,29.691,29.622,29.668,144800.0
2013-03-27 13:00:00,38.74,38.74,38.64,38.71,84700.0,29.668,29.668,29.5914,29.645,84700.0
2013-03-27 13:30:00,38.71,38.71,38.65,38.68,94000.0,29.645,29.645,29.5991,29.622,94000.0
2013-03-27 14:00:00,38.68,38.69,38.56,38.6,133000.0,29.622,29.6297,29.5301,29.5608,133000.0
2013-03-27 14:30:00,38.59,38.68,38.58,38.61,129800.0,29.5531,29.622,29.5455,29.5684,129800.0
2013-03-27 15:00:00,38.6,38.64,38.58,38.63,114100.0,29.5608,29.5914,29.5455,29.5838,114100.0
2013-03-27 15:30:00,38.63,38.69,38.61,38.64,367600.0,29.5838,29.6297,29.5684,29.5914,367600.0
2013-03-28 09:30:00,38.64,38.69,38.55,38.64,99400.0,29.5914,29.6297,29.5225,29.5914,99400.0
2013-03-28 10:00:00,38.63,38.69,38.62,38.65,96300.0,29.5838,29.6297,29.5761,29.5991,96300.0
2013-03-28 10:30:00,38.66,38.8,38.64,38.73,370100.0,29.6067,29.7139,29.5914,29.6603,370100.0
2013-03-28 11:00:00,38.74,38.77,38.69,38.73,119700.0,29.668,29.691,29.6297,29.6603,119700.0
2013-03-28 11:30:00,38.74,38.83,38.73,38.77,127500.0,29.668,29.7369,29.6603,29.691,127500.0
2013-03-28 12:00:00,38.77,38.78,38.72,38.72,99700.0,29.691,29.6986,29.6527,29.6527,99700.0
2013-03-28 12:30:00,38.72,38.83,38.72,38.8,86100.0,29.6527,29.7369,29.6527,29.7139,86100.0
2013-03-28 13:00:00,38.8,38.82,38.77,38.81,96100.0,29.7139,29.7293,29.691,29.7216,96100.0
2013-03-28 13:30:00,38.81,38.85,38.77,38.83,92500.0,29.7216,29.7522,29.691,29.7369,92500.0
2013-03-28 14:00:00,38.83,38.88,38.8,38.88,137600.0,29.7369,29.7752,29.7139,29.7752,137600.0
2013-03-28 14:30:00,38.88,38.93,38.84,38.93,126200.0,29.7752,29.8135,29.7446,29.8135,126200.0
2013-03-28 15:00:00,38.93,39.0,38.88,38.98,241200.0,29.8135,29.8671,29.7752,29.8518,241200.0
2013-03-28 15:30:00,38.96,39.27,38.95,39.2,1211700.0,29.8365,30.0739,29.8288,30.0203,1211700.0
2013-04-01 09:30:00,39.13,39.18,38.77,38.8,349100.0,29.9667,30.005,29.691,29.7139,349100.0
2013-04-01 10:00:00,38.8,38.86,38.68,38.81,192600.0,29.7139,29.7599,29.622,29.7216,192600.0
2013-04-01 10:30:00,38.81,38.83,38.64,38.65,154200.0,29.7216,29.7369,29.5914,29.5991,154200.0
2013-04-01 11:00:00,38.64,38.65,38.53,38.61,153600.0,29.5914,29.5991,29.5072,29.5684,153600.0
2013-04-01 11:30:00,38.61,38.61,38.51,38.54,74000.0,29.5684,29.5684,29.4919,29.5148,74000.0
2013-04-01 12:00:00,38.54,38.55,38.44,38.48,95000.0,29.5148,29.5225,29.4382,29.4689,95000.0
2013-04-01 12:30:00,38.48,38.51,38.45,38.5,73900.0,29.4689,29.4919,29.4459,29.4842,73900.0
2013-04-01 13:00:00,38.51,38.52,38.46,38.48,76600.0,29.4919,29.4995,29.4536,29.4689,76600.0
2013-04-01 13:30:00,38.47,38.61,38.45,38.59,164800.0,29.4612,29.5684,29.4459,29.5531,164800.0
2013-04-01 14:00:00,38.59,38.64,38.57,38.6,154400.0,29.5531,29.5914,29.5378,29.5608,154400.0
2013-04-01 14:30:00,38.61,38.62,38.54,38.6,142300.0,29.5684,29.5761,29.5148,29.5608,142300.0
2013-04-01 15:00:00,38.61,38.63,38.56,38.58,149000.0,29.5684,29.5838,29.5301,29.5455,149000.0
2013-04-01 15:30:00,38.57,38.65,38.52,38.64,326300.0,29.5378,29.5991,29.4995,29.5914,326300.0
2013-04-02 09:30:00,38.78,39.09,38.78,39.01,550400.0,29.6986,29.936,29.6986,29.8748,550400.0
2013-04-02 10:00:00,39.01,39.12,38.97,39.03,396300.0,29.8748,29.959,29.8441,29.8901,396300.0
2013-04-02 10:30:00,39.02,39.04,38.96,38.98,175200.0,29.8824,29.8977,29.8365,29.8518,175200.0
2013-04-02 11:00:00,38.98,39.0,38.93,38.95,99100.0,29.8518,29.8671,29.8135,29.8288,99100.0
2013-04-02 11:30:00,38.96,38.96,38.81,38.89,110700.0,29.8365,29.8365,29.7216,29.7829,110700.0
2013-04-02 12:00:00,38.88,38.92,38.85,38.91,93600.0,29.7752,29.8058,29.7522,29.7982,93600.0
2013-04-02 12:30:00,38.92,38.92,38.87,38.9,75700.0,29.8058,29.8058,29.7675,29.7905,75700.0
2013-04-02 13:00:00,38.9,38.94,38.87,38.88,59300.0,29.7905,29.8212,29.7675,29.7752,59300.0
2013-04-02 13:30:00,38.88,38.95,38.88,38.92,50400.0,29.7752,29.8288,29.7752,29.8058,50400.0
2013-04-02 14:00:00,38.92,38.95,38.88,38.9,70400.0,29.8058,29.8288,29.7752,29.7905,70400.0
2013-04-02 14:30:00,38.89,38.9,38.8,38.87,171400.0,29.7829,29.7905,29.7139,29.7675,171400.0
2013-04-02 15:00:00,38.87,38.87,38.67,38.67,218100.0,29.7675,29.7675,29.6144,29.6144,218100.0
2013-04-02 15:30:00,38.67,38.78,38.67,38.78,225300.0,29.6144,29.6986,29.6144,29.6986,225300.0
2013-04-03 09:30:00,38.88,39.11,38.83,39.11,244000.0,29.7752,29.9513,29.7369,29.9513,244000.0
2013-04-03 10:00:00,39.1,39.11,38.89,38.95,168000.0,29.9437,29.9513,29.7829,29.8288,168000.0
2013-04-03 10:30:00,38.95,38.97,38.85,38.86,135800.0,29.8288,29.8441,29.7522,29.7599,135800.0
2013-04-03 11:00:00,38.86,38.87,38.78,38.83,134800.0,29.7599,29.7675,29.6986,29.7369,134800.0
2013-04-03 11:30:00,38.82,38.89,38.76,38.89,122700.0,29.7293,29.7829,29.6833,29.7829,122700.0
2013-04-03 12:00:00,38.89,38.9,38.82,38.83,137200.0,29.7829,29.7905,29.7293,29.7369,137200.0
2013-04-03 12:30:00,38.83,38.85,38.81,38.85,98700.0,29.7369,29.7522,29.7216,29.7522,98700.0
2013-04-03 13:00:00,38.84,38.85,38.77,38.8,251200.0,29.7446,29.7522,29.691,29.7139,251200.0
2013-04-03 13:30:00,38.79,38.8,38.7,38.7,83000.0,29.7063,29.7139,29.6374,29.6374,83000.0
2013-04-03 14:00:00,38.7,38.74,38.68,38.69,113400.0,29.6374,29.668,29.622,29.6297,113400.0
2013-04-03 14:30:00,38.69,38.77,38.69,38.76,154700.0,29.6297,29.691,29.6297,29.6833,154700.0
2013-04-03 15:00:00,38.76,38.78,38.7,38.74,122200.0,29.6833,29.6986,29.6374,29.668,122200.0
2013-04-03 15:30:00,38.74,38.74,38.55,38.65,512600.0,29.668,29.668,29.5225,29.5991,512600.0
2013-04-04 09:30:00,38.68,38.98,38.65,38.95,156500.0,29.622,29.8518,29.5991,29.8288,156500.0
2013-04-04 10:00:00,38.95,39.0,38.75,38.77,197600.0,29.8288,29.8671,29.6756,29.691,197600.0
2013-04-04 10:30:00,38.77,38.99,38.77,38.92,156200.0,29.691,29.8594,29.691,29.8058,156200.0
2013-04-04 11:00:00,38.92,38.93,38.79,38.93,193100.0,29.8058,29.8135,29.7063,29.8135,193100.0
2013-04-04 11:30:00,38.92,38.92,38.83,38.89,70900.0,29.8058,29.8058,29.7369,29.7829,70900.0
2013-04-04 12:00:00,38.89,38.89,38.81,38.85,52900.0,29.7829,29.7829,29.7216,29.7522,52900.0
2013-04-04 12:30:00,38.84,38.87,38.81,38.86,75700.0,29.7446,29.7675,29.7216,29.7599,75700.0
2013-04-04 13:00:00,38.86,38.87,38.75,38.78,108100.0,29.7599,29.7675,29.6756,29.6986,108100.0
2013-04-04 13:30:00,38.77,38.9,38.75,38.88,85600.0,29.691,29.7905,29.6756,29.7752,85600.0
2013-04-04 14:00:00,38.87,38.87,38.76,38.84,98000.0,29.7675,29.7675,29.6833,29.7446,98000.0
2013-04-04 14:30:00,38.84,38.89,38.84,38.89,102300.0,29.7446,29.7829,29.7446,29.7829,102300.0
2013-04-04 15:00:00,38.89,38.89,38.77,38.8,135600.0,29.7829,29.7829,29.691,29.7139,135600.0
2013-04-04 15:30:00,38.8,38.86,38.78,38.84,342200.0,29.7139,29.7599,29.6986,29.7446,342200.0
2013-04-05 09:30:00,38.61,38.61,38.44,38.54,273100.0,29.5684,29.5684,29.4382,29.5148,273100.0
2013-04-05 10:00:00,38.54,38.55,38.34,38.49,235100.0,29.5148,29.5225,29.3617,29.4765,235100.0
2013-04-05 10:30:00,38.49,38.61,38.49,38.56,118600.0,29.4765,29.5684,29.4765,29.5301,118600.0
2013-04-05 11:00:00,38.56,38.61,38.49,38.54,154200.0,29.5301,29.5684,29.4765,29.5148,154200.0
2013-04-05 11:30:00,38.54,38.55,38.4,38.48,96500.0,29.5148,29.5225,29.4076,29.4689,96500.0
2013-04-05 12:00:00,38.47,38.51,38.45,38.49,77700.0,29.4612,29.4919,29.4459,29.4765,77700.0
2013-04-05 12:30:00,38.49,38.51,38.45,38.45,76100.0,29.4765,29.4919,29.4459,29.4459,76100.0
2013-04-05 13:00:00,38.46,38.52,38.45,38.46,93000.0,29.4536,29.4995,29.4459,29.4536,93000.0
2013-04-05 13:30:00,38.47,38.5,38.46,38.49,93700.0,29.4612,29.4842,29.4536,29.4765,93700.0
2013-04-05 14:00:00,38.48,38.52,38.43,38.48,133400.0,29.4689,29.4995,29.4306,29.4689,133400.0
2013-04-05 14:30:00,38.48,38.56,38.43,38.49,124500.0,29.4689,29.5301,29.4306,29.4765,124500.0
2013-04-05 15:00:00,38.5,38.5,38.42,38.45,139400.0,29.4842,29.4842,29.4229,29.4459,139400.0
2013-04-05 15:30:00,38.45,38.56,38.44,38.51,435000.0,29.4459,29.5301,29.4382,29.4919,435000.0
2013-04-08 09:30:00,38.53,38.57,38.39,38.4,127400.0,29.5072,29.5378,29.4,29.4076,127400.0
2013-04-08 10:00:00,38.4,38.5,38.37,38.43,126100.0,29.4076,29.4842,29.3846,29.4306,126100.0
2013-04-08 10:30:00,38.43,38.51,38.4,38.44,152700.0,29.4306,29.4919,29.4076,29.4382,152700.0
2013-04-08 11:00:00,38.43,38.45,38.38,38.43,60200.0,29.4306,29.4459,29.3923,29.4306,60200.0
2013-04-08 11:30:00,38.43,38.43,38.37,38.39,54700.0,29.4306,29.4306,29.3846,29.4,54700.0
2013-04-08 12:00:00,38.39,38.46,38.39,38.45,63200.0,29.4,29.4536,29.4,29.4459,63200.0
2013-04-08 12:30:00,38.46,38.49,38.39,38.4,71600.0,29.4536,29.4765,29.4,29.4076,71600.0
2013-04-08 13:00:00,38.4,38.48,38.39,38.46,66000.0,29.4076,29.4689,29.4,29.4536,66000.0
2013-04-08 13:30:00,38.46,38.51,38.42,38.5,109600.0,29.4536,29.4919,29.4229,29.4842,109600.0
2013-04-08 14:00:00,38.5,38.64,38.48,38.61,170900.0,29.4842,29.5914,29.4689,29.5684,170900.0
2013-04-08 14:30:00,38.61,38.62,38.53,38.56,116800.0,29.5684,29.5761,29.5072,29.5301,116800.0
2013-04-08 15:00:00,38.57,38.65,38.56,38.64,79900.0,29.5378,29.5991,29.5301,29.5914,79900.0
2013-04-08 15:30:00,38.64,38.75,38.6,38.74,288700.0,29.5914,29.6756,29.5608,29.668,288700.0
2013-04-09 09:30:00,38.8,38.88,38.7,38.75,84700.0,29.7139,29.7752,29.6374,29.6756,84700.0
2013-04-09 10:00:00,38.75,38.92,38.72,38.92,77800.0,29.6756,29.8058,29.6527,29.8058,77800.0
2013-04-09 10:30:00,38.93,38.95,38.82,38.89,98400.0,29.8135,29.8288,29.7293,29.7829,98400.0
2013-04-09 11:00:00,38.9,38.91,38.73,38.75,85600.0,29.7905,29.7982,29.6603,29.6756,85600.0
2013-04-09 11:30:00,38.74,38.93,38.73,38.9,131500.0,29.668,29.8135,29.6603,29.7905,131500.0
2013-04-09 12:00:00,38.91,38.91,38.8,38.88,46500.0,29.7982,29.7982,29.7139,29.7752,46500.0
2013-04-09 12:30:00,38.88,38.91,38.83,38.87,65100.0,29.7752,29.7982,29.7369,29.7675,65100.0
2013-04-09 13:00:00,38.87,39.06,38.86,39.04,100500.0,29.7675,29.9131,29.7599,29.8977,100500.0
2013-04-09 13:30:00,39.05,39.16,39.03,39.07,149700.0,29.9054,29.9896,29.8901,29.9207,149700.0
2013-04-09 14:00:00,39.06,39.07,39.01,39.03,110300.0,29.9131,29.9207,29.8748,29.8901,110300.0
2013-04-09 14:30:00,39.04,39.13,39.0,39.01,88400.0,29.8977,29.9667,29.8671,29.8748,88400.0
2013-04-09 15:00:00,39.02,39.09,38.91,38.96,146600.0,29.8824,29.936,29.7982,29.8365,146600.0
2013-04-09 15:30:00,38.97,38.97,38.88,38.9,349500.0,29.8441,29.8441,29.7752,29.7905,349500.0
2013-04-10 09:30:00,39.0,39.18,38.98,39.1,99300.0,29.8671,30.005,29.8518,29.9437,99300.0
2013-04-10 10:00:00,39.1,39.16,39.06,39.1,75500.0,29.9437,29.9896,29.9131,29.9437,75500.0
2013-04-10 10:30:00,39.11,39.2,39.07,39.2,117400.0,29.9513,30.0203,29.9207,30.0203,117400.0
2013-04-10 11:00:00,39.19,39.41,39.19,39.4,238000.0,30.0126,30.1811,30.0126,30.1734,238000.0
2013-04-10 11:30:00,39.41,39.48,39.36,39.46,127700.0,30.1811,30.2347,30.1428,30.2194,127700.0
2013-04-10 12:00:00,39.45,39.47,39.38,39.43,70000.0,30.2117,30.227,30.1581,30.1964,70000.0
2013-04-10 12:30:00,39.43,39.49,39.39,39.43,178300.0,30.1964,30.2424,30.1658,30.1964,178300.0
2013-04-10 13:00:00,39.43,39.44,39.35,39.38,87300.0,30.1964,30.2041,30.1351,30.1581,87300.0
2013-04-10 13:30:00,39.39,39.4,39.26,39.28,102100.0,30.1658,30.1734,30.0662,30.0815,102100.0
2013-04-10 14:00:00,39.28,39.35,39.24,39.27,146000.0,30.0815,30.1351,30.0509,30.0739,146000.0
2013-04-10 14:30:00,39.26,39.34,39.26,39.31,147300.0,30.0662,30.1275,30.0662,30.1045,147300.0
2013-04-10 15:00:00,39.32,39.37,39.29,39.36,74700.0,30.1122,30.1505,30.0892,30.1428,74700.0
2013-04-10 15:30:00,39.35,39.37,39.29,39.36,243000.0,30.1351,30.1505,30.0892,30.1428,243000.0
2013-04-11 09:30:00,39.32,39.36,39.16,39.33,138500.0,30.1122,30.1428,29.9896,30.1198,138500.0
2013-04-11 10:00:00,39.34,39.44,39.2,39.27,110500.0,30.1275,30.2041,30.0203,30.0739,110500.0
2013-04-11 10:30:00,39.28,39.4,39.25,39.37,83900.0,30.0815,30.1734,30.0586,30.1505,83900.0
2013-04-11 11:00:00,39.38,39.43,39.3,39.31,177800.0,30.1581,30.1964,30.0969,30.1045,177800.0
2013-04-11 11:30:00,39.31,39.37,39.26,39.36,81800.0,30.1045,30.1505,30.0662,30.1428,81800.0
2013-04-11 12:00:00,39.37,39.41,39.34,39.34,63100.0,30.1505,30.1811,30.1275,30.1275,63100.0
2013-04-11 12:30:00,39.35,39.37,39.31,39.34,57700.0,30.1351,30.1505,30.1045,30.1275,57700.0
2013-04-11 13:00:00,39.35,39.4,39.33,39.35,80300.0,30.1351,30.1734,30.1198,30.1351,80300.0
2013-04-11 13:30:00,39.34,39.41,39.02,39.16,554200.0,30.1275,30.1811,29.8824,29.9896,554200.0
2013-04-11 14:00:00,39.17,39.28,39.07,39.16,229300.0,29.9973,30.0815,29.9207,29.9896,229300.0
2013-04-11 14:30:00,39.16,39.28,39.09,39.26,363200.0,29.9896,30.0815,29.936,30.0662,363200.0
2013-04-11 15:00:00,39.26,39.26,39.13,39.17,200000.0,30.0662,30.0662,29.9667,29.9973,200000.0
2013-04-11 15:30:00,39.18,39.3,39.17,39.29,439300.0,30.005,30.0969,29.9973,30.0892,439300.0
2013-04-12 09:30:00,38.95,39.34,38.95,39.16,159400.0,29.8288,30.1275,29.8288,29.9896,159400.0
2013-04-12 10:00:00,39.15,39.16,39.04,39.16,148000.0,29.982,29.9896,29.8977,29.9896,148000.0
2013-04-12 10:30:00,39.16,39.17,39.01,39.03,134900.0,29.9896,29.9973,29.8748,29.8901,134900.0
2013-04-12 11:00:00,39.04,39.07,38.99,39.06,175700.0,29.8977,29.9207,29.8594,29.9131,175700.0
2013-04-12 11:30:00,39.05,39.09,38.98,39.0,113000.0,29.9054,29.936,29.8518,29.8671,113000.0
2013-04-12 12:00:00,39.01,39.08,38.97,38.98,166800.0,29.8748,29.9284,29.8441,29.8518,166800.0
2013-04-12 12:30:00,38.98,39.12,38.97,39.11,77900.0,29.8518,29.959,29.8441,29.9513,77900.0
2013-04-12 13:00:00,39.12,39.21,39.06,39.07,64300.0,29.959,30.0279,29.9131,29.9207,64300.0
2013-04-12 13:30:00,39.07,39.19,39.06,39.15,91600.0,29.9207,30.0126,29.9131,29.982,91600.0
2013-04-12 14:00:00,39.15,39.22,39.15,39.19,75900.0,29.982,30.0356,29.982,30.0126,75900.0
2013-04-12 14:30:00,39.19,39.23,39.16,39.18,68800.0,30.0126,30.0432,29.9896,30.005,68800.0
2013-04-12 15:00:00,39.18,39.27,39.17,39.22,209200.0,30.005,30.0739,29.9973,30.0356,209200.0
2013-04-12 15:30:00,39.21,39.27,39.17,39.2,217800.0,30.0279,30.0739,29.9973,30.0203,217800.0
2013-04-15 09:30:00,39.02,39.16,39.01,39.16,99300.0,29.8824,29.9896,29.8748,29.9896,99300.0
2013-04-15 10:00:00,39.13,39.14,38.97,39.0,96700.0,29.9667,29.9743,29.8441,29.8671,96700.0
2013-04-15 10:30:00,39.0,39.0,38.87,38.93,143900.0,29.8671,29.8671,29.7675,29.8135,143900.0
2013-04-15 11:00:00,38.93,38.96,38.9,38.95,89800.0,29.8135,29.8365,29.7905,29.8288,89800.0
2013-04-15 11:30:00,38.95,38.99,38.89,38.89,82100.0,29.8288,29.8594,29.7829,29.7829,82100.0
2013-04-15 12:00:00,38.89,38.89,38.75,38.76,111000.0,29.7829,29.7829,29.6756,29.6833,111000.0
2013-04-15 12:30:00,38.76,38.81,38.64,38.68,134500.0,29.6833,29.7216,29.5914,29.622,134500.0
2013-04-15 13:00:00,38.68,38.68,38.61,38.64,90600.0,29.622,29.622,29.5684,29.5914,90600.0
2013-04-15 13:30:00,38.64,38.66,38.55,38.55,146600.0,29.5914,29.6067,29.5225,29.5225,146600.0
2013-04-15 14:00:00,38.56,38.56,38.4,38.4,137400.0,29.5301,29.5301,29.4076,29.4076,137400.0
2013-04-15 14:30:00,38.4,38.56,38.4,38.41,156300.0,29.4076,29.5301,29.4076,29.4153,156300.0
2013-04-15 15:00:00,38.42,38.54,38.4,38.46,236000.0,29.4229,29.5148,29.4076,29.4536,236000.0
2013-04-15 15:30:00,38.46,38.55,38.31,38.42,555800.0,29.4536,29.5225,29.3387,29.4229,555800.0
2013-04-16 09:30:00,38.59,38.7,38.51,38.55,139700.0,29.5531,29.6374,29.4919,29.5225,139700.0
2013-04-16 10:00:00,38.56,38.69,38.56,38.63,114000.0,29.5301,29.6297,29.5301,29.5838,114000.0
2013-04-16 10:30:00,38.64,38.83,38.63,38.82,107200.0,29.5914,29.7369,29.5838,29.7293,107200.0
2013-04-16 11:00:00,38.83,38.88,38.81,38.86,102800.0,29.7369,29.7752,29.7216,29.7599,102800.0
2013-04-16 11:30:00,38.87,38.95,38.82,38.95,100300.0,29.7675,29.8288,29.7293,29.8288,100300.0
2013-04-16 12:00:00,38.94,39.02,38.93,39.0,116300.0,29.8212,29.8824,29.8135,29.8671,116300.0
2013-04-16 12:30:00,39.0,39.1,38.97,39.08,107900.0,29.8671,29.9437,29.8441,29.9284,107900.0
2013-04-16 13:00:00,39.08,39.09,39.0,39.01,195500.0,29.9284,29.936,29.8671,29.8748,195500.0
2013-04-16 13:30:00,39.01,39.02,38.94,38.97,67200.0,29.8748,29.8824,29.8212,29.8441,67200.0
2013-04-16 14:00:00,38.97,39.01,38.96,39.0,131900.0,29.8441,29.8748,29.8365,29.8671,131900.0
2013-04-16 14:30:00,38.99,39.02,38.86,38.86,151600.0,29.8594,29.8824,29.7599,29.7599,151600.0
2013-04-16 15:00:00,38.87,39.0,38.86,38.96,133100.0,29.7675,29.8671,29.7599,29.8365,133100.0
2013-04-16 15:30:00,38.96,39.05,38.95,39.05,223200.0,29.8365,29.9054,29.8288,29.9054,223200.0
2013-04-17 09:30:00,38.85,38.93,38.63,38.74,202200.0,29.7522,29.8135,29.5838,29.668,202200.0
2013-04-17 10:00:00,38.74,38.75,38.55,38.66,123500.0,29.668,29.6756,29.5225,29.6067,123500.0
2013-04-17 10:30:00,38.65,38.69,38.45,38.46,122300.0,29.5991,29.6297,29.4459,29.4536,122300.0
2013-04-17 11:00:00,38.45,38.48,38.39,38.43,189400.0,29.4459,29.4689,29.4,29.4306,189400.0
2013-04-17 11:30:00,38.42,38.5,38.37,38.47,99300.0,29.4229,29.4842,29.3846,29.4612,99300.0
2013-04-17 12:00:00,38.48,38.52,38.33,38.33,67300.0,29.4689,29.4995,29.354,29.354,67300.0
2013-04-17 12:30:00,38.34,38.39,38.19,38.32,239800.0,29.3617,29.4,29.2468,29.3463,239800.0
2013-04-17 13:00:00,38.32,38.39,38.29,38.34,113500.0,29.3463,29.4,29.3234,29.3617,113500.0
2013-04-17 13:30:00,38.34,38.39,38.32,38.35,101100.0,29.3617,29.4,29.3463,29.3693,101100.0
2013-04-17 14:00:00,38.35,38.44,38.34,38.38,78400.0,29.3693,29.4382,29.3617,29.3923,78400.0
2013-04-17 14:30:00,38.38,38.4,38.22,38.35,109600.0,29.3923,29.4076,29.2698,29.3693,109600.0
2013-04-17 15:00:00,38.34,38.49,38.33,38.41,123400.0,29.3617,29.4765,29.354,29.4153,123400.0
2013-04-17 15:30:00,38.41,38.48,38.34,38.4,270400.0,29.4153,29.4689,29.3617,29.4076,270400.0
2013-04-18 09:30:00,38.49,38.5,38.13,38.13,214300.0,29.4765,29.4842,29.2008,29.2008,214300.0
2013-04-18 10:00:00,38.13,38.24,38.1,38.24,139600.0,29.2008,29.2851,29.1779,29.2851,139600.0
2013-04-18 10:30:00,38.24,38.29,38.19,38.21,210100.0,29.2851,29.3234,29.2468,29.2621,210100.0
2013-04-18 11:00:00,38.21,38.24,38.17,38.2,128100.0,29.2621,29.2851,29.2315,29.2544,128100.0
2013-04-18 11:30:00,38.2,38.21,38.09,38.15,113200.0,29.2544,29.2621,29.1702,29.2162,113200.0
2013-04-18 12:00:00,38.14,38.23,38.12,38.21,78500.0,29.2085,29.2774,29.1932,29.2621,78500.0
2013-04-18 12:30:00,38.21,38.28,38.19,38.27,91300.0,29.2621,29.3157,29.2468,29.3081,91300.0
2013-04-18 13:00:00,38.27,38.29,38.21,38.21,51200.0,29.3081,29.3234,29.2621,29.2621,51200.0
2013-04-18 13:30:00,38.22,38.22,38.1,38.12,114300.0,29.2698,29.2698,29.1779,29.1932,114300.0
2013-04-18 14:00:00,38.12,38.12,37.97,38.02,239000.0,29.1932,29.1932,29.0783,29.1166,239000.0
2013-04-18 14:30:00,38.02,38.09,37.97,38.0,125600.0,29.1166,29.1702,29.0783,29.1013,125600.0
2013-04-18 15:00:00,38.01,38.13,37.99,38.09,112800.0,29.1089,29.2008,29.0936,29.1702,112800.0
2013-04-18 15:30:00,38.09,38.2,38.08,38.15,390700.0,29.1702,29.2544,29.1625,29.2162,390700.0
2013-04-19 09:30:00,38.27,38.43,38.22,38.34,297100.0,29.3081,29.4306,29.2698,29.3617,297100.0
2013-04-19 10:00:00,38.37,38.49,38.36,38.47,128300.0,29.3846,29.4765,29.377,29.4612,128300.0
2013-04-19 10:30:00,38.47,38.64,38.45,38.63,106000.0,29.4612,29.5914,29.4459,29.5838,106000.0
2013-04-19 11:00:00,38.65,38.8,38.61,38.76,112600.0,29.5991,29.7139,29.5684,29.6833,112600.0
2013-04-19 11:30:00,38.76,38.81,38.75,38.78,85000.0,29.6833,29.7216,29.6756,29.6986,85000.0
2013-04-19 12:00:00,38.78,38.78,38.7,38.7,70200.0,29.6986,29.6986,29.6374,29.6374,70200.0
2013-04-19 12:30:00,38.7,38.74,38.59,38.65,76900.0,29.6374,29.668,29.5531,29.5991,76900.0
2013-04-19 13:00:00,38.65,38.7,38.64,38.7,60200.0,29.5991,29.6374,29.5914,29.6374,60200.0
2013-04-19 13:30:00,38.71,38.71,38.65,38.68,56200.0,29.645,29.645,29.5991,29.622,56200.0
2013-04-19 14:00:00,38.68,38.72,38.63,38.63,64200.0,29.622,29.6527,29.5838,29.5838,64200.0
2013-04-19 14:30:00,38.63,38.67,38.6,38.61,66600.0,29.5838,29.6144,29.5608,29.5684,66600.0
2013-04-19 15:00:00,38.61,38.72,38.6,38.72,120400.0,29.5684,29.6527,29.5608,29.6527,120400.0
2013-04-19 15:30:00,38.71,38.77,38.61,38.69,358500.0,29.645,29.691,29.5684,29.6297,358500.0
2013-04-22 09:30:00,38.83,38.87,38.55,38.76,116300.0,29.7369,29.7675,29.5225,29.6833,116300.0
2013-04-22 10:00:00,38.76,38.76,38.52,38.55,163900.0,29.6833,29.6833,29.4995,29.5225,163900.0
2013-04-22 10:30:00,38.54,38.54,38.4,38.42,155200.0,29.5148,29.5148,29.4076,29.4229,155200.0
2013-04-22 11:00:00,38.42,38.47,38.41,38.44,83800.0,29.4229,29.4612,29.4153,29.4382,83800.0
2013-04-22 11:30:00,38.44,38.53,38.43,38.5,107400.0,29.4382,29.5072,29.4306,29.4842,107400.0
2013-04-22 12:00:00,38.5,38.53,38.47,38.5,71100.0,29.4842,29.5072,29.4612,29.4842,71100.0
2013-04-22 12:30:00,38.51,38.6,38.47,38.59,64900.0,29.4919,29.5608,29.4612,29.5531,64900.0
2013-04-22 13:00:00,38.59,38.6,38.51,38.52,63700.0,29.5531,29.5608,29.4919,29.4995,63700.0
2013-04-22 13:30:00,38.52,38.55,38.48,38.48,81800.0,29.4995,29.5225,29.4689,29.4689,81800.0
2013-04-22 14:00:00,38.5,38.68,38.5,38.68,116300.0,29.4842,29.622,29.4842,29.622,116300.0
2013-04-22 14:30:00,38.67,38.68,38.57,38.57,116800.0,29.6144,29.622,29.5378,29.5378,116800.0
2013-04-22 15:00:00,38.57,38.57,38.48,38.51,119500.0,29.5378,29.5378,29.4689,29.4919,119500.0
2013-04-22 15:30:00,38.5,38.54,38.47,38.52,209600.0,29.4842,29.5148,29.4612,29.4995,209600.0
2013-04-23 09:30:00,38.71,38.8,38.52,38.74,126100.0,29.645,29.7139,29.4995,29.668,126100.0
2013-04-23 10:00:00,38.76,38.78,38.6,38.64,93400.0,29.6833,29.6986,29.5608,29.5914,93400.0
2013-04-23 10:30:00,38.64,38.77,38.63,38.7,88900.0,29.5914,29.691,29.5838,29.6374,88900.0
2013-04-23 11:00:00,38.7,38.85,38.66,38.84,191400.0,29.6374,29.7522,29.6067,29.7446,191400.0
2013-04-23 11:30:00,38.84,38.9,38.77,38.78,191500.0,29.7446,29.7905,29.691,29.6986,191500.0
2013-04-23 12:00:00,38.79,38.95,38.76,38.91,112000.0,29.7063,29.8288,29.6833,29.7982,112000.0
2013-04-23 12:30:00,38.9,38.91,38.77,38.82,54100.0,29.7905,29.7982,29.691,29.7293,54100.0
2013-04-23 13:00:00,38.83,38.83,38.33,38.7,168700.0,29.7369,29.7369,29.354,29.6374,168700.0
2013-04-23 13:30:00,38.7,38.71,38.45,38.52,239300.0,29.6374,29.645,29.4459,29.4995,239300.0
2013-04-23 14:00:00,38.52,38.69,38.44,38.59,163100.0,29.4995,29.6297,29.4382,29.5531,163100.0
2013-04-23 14:30:00,38.6,38.62,38.5,38.59,203300.0,29.5608,29.5761,29.4842,29.5531,203300.0
2013-04-23 15:00:00,38.59,38.69,38.57,38.68,161700.0,29.5531,29.6297,29.5378,29.622,161700.0
2013-04-23 15:30:00,38.68,38.72,38.57,38.7,345800.0,29.622,29.6527,29.5378,29.6374,345800.0
2013-04-24 09:30:00,38.83,39.8,38.78,39.77,464200.0,29.7369,30.4798,29.6986,30.4568,464200.0
2013-04-24 10:00:00,39.77,39.89,39.48,39.64,225600.0,30.4568,30.5487,30.2347,30.3572,225600.0
2013-04-24 10:30:00,39.62,39.7,39.53,39.62,202900.0,30.3419,30.4032,30.273,30.3419,202900.0
2013-04-24 11:00:00,39.63,39.63,39.27,39.44,225700.0,30.3496,30.3496,30.0739,30.2041,225700.0
2013-04-24 11:30:00,39.44,39.49,39.15,39.49,186200.0,30.2041,30.2424,29.982,30.2424,186200.0
2013-04-24 12:00:00,39.48,39.66,39.45,39.65,150600.0,30.2347,30.3725,30.2117,30.3649,150600.0
2013-04-24 12:30:00,39.64,39.66,39.34,39.42,177500.0,30.3572,30.3725,30.1275,30.1888,177500.0
2013-04-24 13:00:00,39.42,39.56,39.4,39.43,117600.0,30.1888,30.296,30.1734,30.1964,117600.0
2013-04-24 13:30:00,39.43,39.53,39.37,39.5,154900.0,30.1964,30.273,30.1505,30.25,154900.0
2013-04-24 14:00:00,39.5,39.52,39.36,39.5,128500.0,30.25,30.2653,30.1428,30.25,128500.0
2013-04-24 14:30:00,39.51,39.55,39.42,39.48,98500.0,30.2577,30.2883,30.1888,30.2347,98500.0
2013-04-24 15:00:00,39.48,39.52,39.44,39.48,159500.0,30.2347,30.2653,30.2041,30.2347,159500.0
2013-04-24 15:30:00,39.48,39.6,39.44,39.56,469500.0,30.2347,30.3266,30.2041,30.296,469500.0
2013-04-25 09:30:00,39.95,40.65,39.9,40.64,868000.0,30.5946,31.1307,30.5563,31.1231,868000.0
2013-04-25 10:00:00,40.65,40.98,40.57,40.87,429400.0,31.1307,31.3834,31.0694,31.2992,429400.0
2013-04-25 10:30:00,40.87,40.88,40.68,40.7,285600.0,31.2992,31.3069,31.1537,31.169,285600.0
2013-04-25 11:00:00,40.69,40.81,40.52,40.53,230600.0,31.1613,31.2532,31.0312,31.0388,230600.0
2013-04-25 11:30:00,40.52,40.63,40.31,40.33,328200.0,31.0312,31.1154,30.8703,30.8857,328200.0
2013-04-25 12:00:00,40.34,40.47,40.26,40.44,197800.0,30.8933,30.9929,30.832,30.9699,197800.0
2013-04-25 12:30:00,40.44,40.46,40.31,40.46,169300.0,30.9699,30.9852,30.8703,30.9852,169300.0
2013-04-25 13:00:00,40.46,40.46,40.4,40.43,144300.0,30.9852,30.9852,30.9393,30.9622,144300.0
2013-04-25 13:30:00,40.43,40.43,40.22,40.28,160300.0,30.9622,30.9622,30.8014,30.8474,160300.0
2013-04-25 14:00:00,40.29,40.3,40.01,40.07,218500.0,30.855,30.8627,30.6406,30.6865,218500.0
2013-04-25 14:30:00,40.08,40.23,39.97,40.22,228700.0,30.6942,30.8091,30.61,30.8014,228700.0
2013-04-25 15:00:00,40.23,40.28,40.05,40.06,202800.0,30.8091,30.8474,30.6712,30.6789,202800.0
2013-04-25 15:30:00,40.07,40.14,40.0,40.02,592700.0,30.6865,30.7401,30.6329,30.6482,592700.0
2013-04-26 09:30:00,40.1,40.45,40.1,40.2,321100.0,30.7095,30.9775,30.7095,30.7861,321100.0
2013-04-26 10:00:00,40.19,40.24,40.12,40.2,212200.0,30.7784,30.8167,30.7248,30.7861,212200.0
2013-04-26 10:30:00,40.19,40.19,40.02,40.02,114400.0,30.7784,30.7784,30.6482,30.6482,114400.0
2013-04-26 11:00:00,40.02,40.06,39.97,40.04,103300.0,30.6482,30.6789,30.61,30.6636,103300.0
2013-04-26 11:30:00,40.05,40.14,40.01,40.12,114600.0,30.6712,30.7401,30.6406,30.7248,114600.0
2013-04-26 12:00:00,40.12,40.12,40.03,40.05,45800.0,30.7248,30.7248,30.6559,30.6712,45800.0
2013-04-26 12:30:00,40.04,40.05,39.96,40.02,65300.0,30.6636,30.6712,30.6023,30.6482,65300.0
2013-04-26 13:00:00,40.02,40.08,40.0,40.08,70700.0,30.6482,30.6942,30.6329,30.6942,70700.0
2013-04-26 13:30:00,40.09,40.15,40.06,40.14,126200.0,30.7019,30.7478,30.6789,30.7401,126200.0
2013-04-26 14:00:00,40.13,40.21,40.12,40.13,98700.0,30.7325,30.7938,30.7248,30.7325,98700.0
2013-04-26 14:30:00,40.13,40.16,40.1,40.15,128400.0,30.7325,30.7555,30.7095,30.7478,128400.0
2013-04-26 15:00:00,40.15,40.26,40.15,40.26,108200.0,30.7478,30.832,30.7478,30.832,108200.0
2013-04-26 15:30:00,40.25,40.29,40.12,40.19,329200.0,30.8244,30.855,30.7248,30.7784,329200.0
2013-04-29 09:30:00,40.23,40.39,40.12,40.19,252800.0,30.8091,30.9316,30.7248,30.7784,252800.0
2013-04-29 10:00:00,40.2,40.35,40.13,40.17,208400.0,30.7861,30.901,30.7325,30.7631,208400.0
2013-04-29 10:30:00,40.18,40.25,40.13,40.2,218300.0,30.7708,30.8244,30.7325,30.7861,218300.0
2013-04-29 11:00:00,40.19,40.3,40.16,40.25,141600.0,30.7784,30.8627,30.7555,30.8244,141600.0
2013-04-29 11:30:00,40.24,40.39,40.21,40.32,210200.0,30.8167,30.9316,30.7938,30.878,210200.0
2013-04-29 12:00:00,40.32,40.4,40.3,40.39,101300.0,30.878,30.9393,30.8627,30.9316,101300.0
2013-04-29 12:30:00,40.39,40.48,40.39,40.47,118400.0,30.9316,31.0005,30.9316,30.9929,118400.0
2013-04-29 13:00:00,40.48,40.5,40.43,40.48,81400.0,31.0005,31.0158,30.9622,31.0005,81400.0
2013-04-29 13:30:00,40.47,40.5,40.44,40.48,123400.0,30.9929,31.0158,30.9699,31.0005,123400.0
2013-04-29 14:00:00,40.47,40.55,40.46,40.54,129900.0,30.9929,31.0541,30.9852,31.0465,129900.0
2013-04-29 14:30:00,40.53,40.61,40.52,40.58,101400.0,31.0388,31.1001,31.0312,31.0771,101400.0
2013-04-29 15:00:00,40.58,40.61,40.45,40.47,104900.0,31.0771,31.1001,30.9775,30.9929,104900.0
2013-04-29 15:30:00,40.48,40.5,40.35,40.46,470400.0,31.0005,31.0158,30.901,30.9852,470400.0
2013-04-30 09:30:00,40.38,40.39,40.1,40.32,155900.0,30.9239,30.9316,30.7095,30.878,155900.0
2013-04-30 10:00:00,40.34,40.45,40.26,40.45,132800.0,30.8933,30.9775,30.832,30.9775,132800.0
2013-04-30 10:30:00,40.45,40.61,40.38,40.6,117800.0,30.9775,31.1001,30.9239,31.0924,117800.0
2013-04-30 11:00:00,40.61,40.61,40.48,40.51,107700.0,31.1001,31.1001,31.0005,31.0235,107700.0
2013-04-30 11:30:00,40.5,40.66,40.5,40.63,98600.0,31.0158,31.1384,31.0158,31.1154,98600.0
2013-04-30 12:00:00,40.63,40.65,40.58,40.64,75500.0,31.1154,31.1307,31.0771,31.1231,75500.0
2013-04-30 12:30:00,40.64,40.75,40.64,40.74,94200.0,31.1231,31.2073,31.1231,31.1996,94200.0
2013-04-30 13:00:00,40.75,40.75,40.65,40.73,80000.0,31.2073,31.2073,31.1307,31.192,80000.0
2013-04-30 13:30:00,40.72,40.79,40.7,40.74,75600.0,31.1843,31.2379,31.169,31.1996,75600.0
2013-04-30 14:00:00,40.74,40.8,40.72,40.76,128300.0,31.1996,31.2456,31.1843,31.215,128300.0
2013-04-30 14:30:00,40.76,40.8,40.73,40.8,139300.0,31.215,31.2456,31.192,31.2456,139300.0
2013-04-30 15:00:00,40.79,40.91,40.75,40.91,212600.0,31.2379,31.3298,31.2073,31.3298,212600.0
2013-04-30 15:30:00,40.91,41.0,40.89,40.97,763900.0,31.3298,31.3988,31.3145,31.3758,763900.0
2013-05-01 09:30:00,40.81,41.0,40.71,40.88,188400.0,31.2532,31.3988,31.1767,31.3069,188400.0
2013-05-01 10:00:00,40.89,41.15,40.84,41.11,145900.0,31.3145,31.5136,31.2762,31.483,145900.0
2013-05-01 10:30:00,41.11,41.18,41.0,41.04,278700.0,31.483,31.5366,31.3988,31.4294,278700.0
2013-05-01 11:00:00,41.04,41.04,40.93,40.95,135500.0,31.4294,31.4294,31.3451,31.3605,135500.0
2013-05-01 11:30:00,40.94,40.95,40.86,40.94,106900.0,31.3528,31.3605,31.2915,31.3528,106900.0
2013-05-01 12:00:00,40.94,40.95,40.83,40.88,53700.0,31.3528,31.3605,31.2686,31.3069,53700.0
2013-05-01 12:30:00,40.88,40.89,40.78,40.78,88900.0,31.3069,31.3145,31.2303,31.2303,88900.0
2013-05-01 13:00:00,40.77,40.89,40.65,40.76,228100.0,31.2226,31.3145,31.1307,31.215,228100.0
2013-05-01 13:30:00,40.76,40.78,40.62,40.63,271800.0,31.215,31.2303,31.1077,31.1154,271800.0
2013-05-01 14:00:00,40.64,40.89,40.64,40.76,145200.0,31.1231,31.3145,31.1231,31.215,145200.0
2013-05-01 14:30:00,40.76,40.81,40.67,40.79,123200.0,31.215,31.2532,31.146,31.2379,123200.0
2013-05-01 15:00:00,40.79,40.82,40.62,40.64,187700.0,31.2379,31.2609,31.1077,31.1231,187700.0
2013-05-01 15:30:00,40.64,40.68,40.55,40.56,271300.0,31.1231,31.1537,31.0541,31.0618,271300.0
2013-05-02 09:30:00,40.64,40.74,40.46,40.6,155800.0,31.1231,31.1996,30.9852,31.0924,155800.0
2013-05-02 10:00:00,40.61,40.68,40.56,40.57,164500.0,31.1001,31.1537,31.0618,31.0694,164500.0
2013-05-02 10:30:00,40.57,40.59,40.52,40.58,129400.0,31.0694,31.0848,31.0312,31.0771,129400.0
2013-05-02 11:00:00,40.58,40.75,40.58,40.66,131300.0,31.0771,31.2073,31.0771,31.1384,131300.0
2013-05-02 11:30:00,40.66,40.7,40.61,40.68,69000.0,31.1384,31.169,31.1001,31.1537,69000.0
2013-05-02 12:00:00,40.68,40.68,40.52,40.56,95800.0,31.1537,31.1537,31.0312,31.0618,95800.0
2013-05-02 12:30:00,40.56,40.71,40.55,40.71,191800.0,31.0618,31.1767,31.0541,31.1767,191800.0
2013-05-02 13:00:00,40.71,40.72,40.66,40.69,78100.0,31.1767,31.1843,31.1384,31.1613,78100.0
2013-05-02 13:30:00,40.69,40.78,40.68,40.78,129500.0,31.1613,31.2303,31.1537,31.2303,129500.0
2013-05-02 14:00:00,40.77,40.82,40.73,40.76,193800.0,31.2226,31.2609,31.192,31.215,193800.0
2013-05-02 14:30:00,40.76,40.81,40.74,40.79,136500.0,31.215,31.2532,31.1996,31.2379,136500.0
2013-05-02 15:00:00,40.78,40.82,40.78,40.82,163200.0,31.2303,31.2609,31.2303,31.2609,163200.0
2013-05-02 15:30:00,40.82,40.85,40.75,40.79,394100.0,31.2609,31.2839,31.2073,31.2379,394100.0
2013-05-03 09:30:00,41.05,41.23,40.97,41.06,115700.0,31.437,31.5749,31.3758,31.4447,115700.0
2013-05-03 10:00:00,41.08,41.11,40.98,41.07,84600.0,31.46,31.483,31.3834,31.4524,84600.0
2013-05-03 10:30:00,41.08,41.13,41.02,41.04,88200.0,31.46,31.4983,31.4141,31.4294,88200.0
2013-05-03 11:00:00,41.05,41.08,41.01,41.03,52200.0,31.437,31.46,31.4064,31.4217,52200.0
2013-05-03 11:30:00,41.02,41.06,41.01,41.01,1320400.0,31.4141,31.4447,31.4064,31.4064,1320400.0
2013-05-03 12:00:00,41.02,41.07,41.01,41.05,46400.0,31.4141,31.4524,31.4064,31.437,46400.0
2013-05-03 12:30:00,41.05,41.06,41.03,41.06,45900.0,31.437,31.4447,31.4217,31.4447,45900.0
2013-05-03 13:00:00,41.05,41.09,41.03,41.03,116600.0,31.437,31.4677,31.4217,31.4217,116600.0
2013-05-03 13:30:00,41.03,41.1,41.02,41.09,85200.0,31.4217,31.4753,31.4141,31.4677,85200.0
2013-05-03 14:00:00,41.08,41.14,41.07,41.1,98500.0,31.46,31.506,31.4524,31.4753,98500.0
2013-05-03 14:30:00,41.1,41.11,41.03,41.03,67600.0,31.4753,31.483,31.4217,31.4217,67600.0
2013-05-03 15:00:00,41.04,41.06,41.02,41.05,70300.0,31.4294,31.4447,31.4141,31.437,70300.0
2013-05-03 15:30:00,41.05,41.12,41.03,41.11,371600.0,31.437,31.4907,31.4217,31.483,371600.0
2013-05-06 09:30:00,41.04,41.22,41.0,41.07,127000.0,31.4294,31.5672,31.3988,31.4524,127000.0
2013-05-06 10:00:00,41.07,41.19,41.03,41.12,69500.0,31.4524,31.5443,31.4217,31.4907,69500.0
2013-05-06 10:30:00,41.13,41.18,41.04,41.09,70100.0,31.4983,31.5366,31.4294,31.4677,70100.0
2013-05-06 11:00:00,41.1,41.18,41.06,41.07,56800.0,31.4753,31.5366,31.4447,31.4524,56800.0
2013-05-06 11:30:00,41.08,41.16,41.01,41.15,108900.0,31.46,31.5213,31.4064,31.5136,108900.0
2013-05-06 12:00:00,41.15,41.2,41.11,41.16,88000.0,31.5136,31.5519,31.483,31.5213,88000.0
2013-05-06 12:30:00,41.16,41.22,41.16,41.2,60300.0,31.5213,31.5672,31.5213,31.5519,60300.0
2013-05-06 13:00:00,41.2,41.23,41.19,41.21,45000.0,31.5519,31.5749,31.5443,31.5596,45000.0
2013-05-06 13:30:00,41.21,41.23,41.18,41.19,42700.0,31.5596,31.5749,31.5366,31.5443,42700.0
2013-05-06 14:00:00,41.19,41.19,41.13,41.17,52600.0,31.5443,31.5443,31.4983,31.5289,52600.0
2013-05-06 14:30:00,41.16,41.16,41.11,41.13,56100.0,31.5213,31.5213,31.483,31.4983,56100.0
2013-05-06 15:00:00,41.12,41.13,41.07,41.09,66000.0,31.4907,31.4983,31.4524,31.4677,66000.0
2013-05-06 15:30:00,41.1,41.12,41.05,41.08,215300.0,31.4753,31.4907,31.437,31.46,215300.0
2013-05-07 09:30:00,41.22,41.48,41.22,41.44,162000.0,31.5672,31.7663,31.5672,31.7357,162000.0
2013-05-07 10:00:00,41.45,41.47,41.15,41.31,108700.0,31.7434,31.7587,31.5136,31.6362,108700.0
2013-05-07 10:30:00,41.32,41.33,41.18,41.21,49000.0,31.6438,31.6515,31.5366,31.5596,49000.0
2013-05-07 11:00:00,41.21,41.34,41.21,41.24,124900.0,31.5596,31.6591,31.5596,31.5825,124900.0
2013-05-07 11:30:00,41.25,41.3,41.21,41.23,52300.0,31.5902,31.6285,31.5596,31.5749,52300.0
2013-05-07 12:00:00,41.23,41.28,41.21,41.22,50600.0,31.5749,31.6132,31.5596,31.5672,50600.0
2013-05-07 12:30:00,41.22,41.36,41.22,41.34,85200.0,31.5672,31.6744,31.5672,31.6591,85200.0
2013-05-07 13:00:00,41.34,41.39,41.3,41.36,94200.0,31.6591,31.6974,31.6285,31.6744,94200.0
2013-05-07 13:30:00,41.37,41.42,41.34,41.36,70800.0,31.6821,31.7204,31.6591,31.6744,70800.0
2013-05-07 14:00:00,41.35,41.43,41.35,41.43,89300.0,31.6668,31.7281,31.6668,31.7281,89300.0
2013-05-07 14:30:00,41.42,41.44,41.34,41.44,74000.0,31.7204,31.7357,31.6591,31.7357,74000.0
2013-05-07 15:00:00,41.44,41.45,41.42,41.45,98500.0,31.7357,31.7434,31.7204,31.7434,98500.0
2013-05-07 15:30:00,41.44,41.48,41.37,41.43,255800.0,31.7357,31.7663,31.6821,31.7281,255800.0
2013-05-08 09:30:00,41.39,41.42,41.14,41.18,116900.0,31.6974,31.7204,31.506,31.5366,116900.0
2013-05-08 10:00:00,41.18,41.3,41.16,41.23,157300.0,31.5366,31.6285,31.5213,31.5749,157300.0
2013-05-08 10:30:00,41.23,41.42,41.21,41.37,123400.0,31.5749,31.7204,31.5596,31.6821,123400.0
2013-05-08 11:00:00,41.38,41.43,41.33,41.41,67800.0,31.6898,31.7281,31.6515,31.7127,67800.0
2013-05-08 11:30:00,41.41,41.42,41.35,41.37,76800.0,31.7127,31.7204,31.6668,31.6821,76800.0
2013-05-08 12:00:00,41.38,41.43,41.36,41.41,111900.0,31.6898,31.7281,31.6744,31.7127,111900.0
2013-05-08 12:30:00,41.41,41.46,41.38,41.44,77800.0,31.7127,31.751,31.6898,31.7357,77800.0
2013-05-08 13:00:00,41.45,41.5,41.44,41.46,54100.0,31.7434,31.7817,31.7357,31.751,54100.0
2013-05-08 13:30:00,41.46,41.48,41.41,41.44,52700.0,31.751,31.7663,31.7127,31.7357,52700.0
2013-05-08 14:00:00,41.44,41.49,41.42,41.46,56900.0,31.7357,31.774,31.7204,31.751,56900.0
2013-05-08 14:30:00,41.45,41.46,41.37,41.4,67300.0,31.7434,31.751,31.6821,31.7051,67300.0
2013-05-08 15:00:00,41.41,41.47,41.37,41.43,66300.0,31.7127,31.7587,31.6821,31.7281,66300.0
2013-05-08 15:30:00,41.44,41.52,41.44,41.51,259200.0,31.7357,31.797,31.7357,31.7893,259200.0
2013-05-09 09:30:00,41.47,41.55,41.43,41.51,88400.0,31.7587,31.82,31.7281,31.7893,88400.0
2013-05-09 10:00:00,41.49,41.55,41.4,41.42,110100.0,31.774,31.82,31.7051,31.7204,110100.0
2013-05-09 10:30:00,41.42,41.54,41.39,41.44,51500.0,31.7204,31.8123,31.6974,31.7357,51500.0
2013-05-09 11:00:00,41.44,41.48,41.33,41.39,79800.0,31.7357,31.7663,31.6515,31.6974,79800.0
2013-05-09 11:30:00,41.4,41.4,41.33,41.36,127600.0,31.7051,31.7051,31.6515,31.6744,127600.0
2013-05-09 12:00:00,41.36,41.37,41.28,41.32,44100.0,31.6744,31.6821,31.6132,31.6438,44100.0
2013-05-09 12:30:00,41.31,41.32,41.19,41.22,139900.0,31.6362,31.6438,31.5443,31.5672,139900.0
2013-05-09 13:00:00,41.21,41.22,41.16,41.17,119700.0,31.5596,31.5672,31.5213,31.5289,119700.0
2013-05-09 13:30:00,41.17,41.23,41.15,41.22,122600.0,31.5289,31.5749,31.5136,31.5672,122600.0
2013-05-09 14:00:00,41.22,41.25,41.21,41.24,64500.0,31.5672,31.5902,31.5596,31.5825,64500.0
2013-05-09 14:30:00,41.24,41.26,41.11,41.12,85900.0,31.5825,31.5979,31.483,31.4907,85900.0
2013-05-09 15:00:00,41.12,41.25,41.05,41.24,152400.0,31.4907,31.5902,31.437,31.5825,152400.0
2013-05-09 15:30:00,41.23,41.29,41.2,41.28,265600.0,31.5749,31.6208,31.5519,31.6132,265600.0
2013-05-10 09:30:00,41.27,41.39,41.14,41.33,71800.0,31.6055,31.6974,31.506,31.6515,71800.0
2013-05-10 10:00:00,41.35,41.41,41.3,41.32,71200.0,31.6668,31.7127,31.6285,31.6438,71200.0
2013-05-10 10:30:00,41.3,41.3,41.11,41.28,53900.0,31.6285,31.6285,31.483,31.6132,53900.0
2013-05-10 11:00:00,41.3,41.34,41.23,41.28,41900.0,31.6285,31.6591,31.5749,31.6132,41900.0
2013-05-10 11:30:00,41.28,41.3,41.14,41.14,124100.0,31.6132,31.6285,31.506,31.506,124100.0
2013-05-10 12:00:00,41.14,41.18,41.06,41.14,47400.0,31.506,31.5366,31.4447,31.506,47400.0
2013-05-10 12:30:00,41.13,41.15,41.08,41.09,36600.0,31.4983,31.5136,31.46,31.4677,36600.0
2013-05-10 13:00:00,41.09,41.21,41.09,41.18,35900.0,31.4677,31.5596,31.4677,31.5366,35900.0
2013-05-10 13:30:00,41.18,41.19,41.11,41.11,38500.0,31.5366,31.5443,31.483,31.483,38500.0
2013-05-10 14:00:00,41.12,41.16,41.11,41.16,48800.0,31.4907,31.5213,31.483,31.5213,48800.0
2013-05-10 14:30:00,41.16,41.16,41.11,41.11,35300.0,31.5213,31.5213,31.483,31.483,35300.0
2013-05-10 15:00:00,41.11,41.15,41.11,41.13,61200.0,31.483,31.5136,31.483,31.4983,61200.0
2013-05-10 15:30:00,41.12,41.2,41.1,41.2,259300.0,31.4907,31.5519,31.4753,31.5519,259300.0
2013-05-13 09:30:00,41.16,41.18,41.04,41.07,83500.0,31.5213,31.5366,31.4294,31.4524,83500.0
2013-05-13 10:00:00,41.07,41.17,41.04,41.15,44300.0,31.4524,31.5289,31.4294,31.5136,44300.0
2013-05-13 10:30:00,41.15,41.18,40.99,41.0,103600.0,31.5136,31.5366,31.3911,31.3988,103600.0
2013-05-13 11:00:00,41.0,41.03,40.98,41.03,44900.0,31.3988,31.4217,31.3834,31.4217,44900.0
2013-05-13 11:30:00,41.03,41.15,41.03,41.13,41700.0,31.4217,31.5136,31.4217,31.4983,41700.0
2013-05-13 12:00:00,41.12,41.16,41.1,41.11,53300.0,31.4907,31.5213,31.4753,31.483,53300.0
2013-05-13 12:30:00,41.11,41.12,41.0,41.04,57900.0,31.483,31.4907,31.3988,31.4294,57900.0
2013-05-13 13:00:00,41.03,41.05,40.98,40.98,58700.0,31.4217,31.437,31.3834,31.3834,58700.0
2013-05-13 13:30:00,40.98,40.99,40.93,40.98,67700.0,31.3834,31.3911,31.3451,31.3834,67700.0
2013-05-13 14:00:00,40.98,41.01,40.95,40.96,44500.0,31.3834,31.4064,31.3605,31.3681,44500.0
2013-05-13 14:30:00,40.97,41.06,40.97,41.05,43100.0,31.3758,31.4447,31.3758,31.437,43100.0
2013-05-13 15:00:00,41.05,41.06,40.93,40.94,75600.0,31.437,31.4447,31.3451,31.3528,75600.0
2013-05-13 15:30:00,40.94,41.05,40.94,41.03,135000.0,31.3528,31.437,31.3528,31.4217,135000.0
2013-05-14 09:30:00,41.09,41.33,41.04,41.18,180900.0,31.4677,31.6515,31.4294,31.5366,180900.0
2013-05-14 10:00:00,41.19,41.34,41.16,41.33,55800.0,31.5443,31.6591,31.5213,31.6515,55800.0
2013-05-14 10:30:00,41.33,41.35,41.28,41.32,85500.0,31.6515,31.6668,31.6132,31.6438,85500.0
2013-05-14 11:00:00,41.32,41.34,41.26,41.31,102000.0,31.6438,31.6591,31.5979,31.6362,102000.0
2013-05-14 11:30:00,41.3,41.42,41.3,41.42,78800.0,31.6285,31.7204,31.6285,31.7204,78800.0
2013-05-14 12:00:00,41.41,41.5,41.39,41.39,73900.0,31.7127,31.7817,31.6974,31.6974,73900.0
2013-05-14 12:30:00,41.39,41.43,41.34,41.42,129100.0,31.6974,31.7281,31.6591,31.7204,129100.0
2013-05-14 13:00:00,41.42,41.45,41.41,41.43,37300.0,31.7204,31.7434,31.7127,31.7281,37300.0
2013-05-14 13:30:00,41.43,41.46,41.42,41.44,52800.0,31.7281,31.751,31.7204,31.7357,52800.0
2013-05-14 14:00:00,41.44,41.46,41.41,41.44,49300.0,31.7357,31.751,31.7127,31.7357,49300.0
2013-05-14 14:30:00,41.44,41.46,41.4,41.41,61300.0,31.7357,31.751,31.7051,31.7127,61300.0
2013-05-14 15:00:00,41.41,41.46,41.4,41.43,66700.0,31.7127,31.751,31.7051,31.7281,66700.0
2013-05-14 15:30:00,41.43,41.5,41.42,41.48,225600.0,31.7281,31.7817,31.7204,31.7663,225600.0
2013-05-15 09:30:00,41.4,41.49,41.21,41.48,109300.0,31.7051,31.774,31.5596,31.7663,109300.0
2013-05-15 10:00:00,41.48,41.66,41.45,41.58,224700.0,31.7663,31.9042,31.7434,31.8429,224700.0
2013-05-15 10:30:00,41.57,41.69,41.55,41.69,80100.0,31.8353,31.9272,31.82,31.9272,80100.0
2013-05-15 11:00:00,41.69,41.8,41.68,41.76,97100.0,31.9272,32.0114,31.9195,31.9808,97100.0
2013-05-15 11:30:00,41.76,41.95,41.75,41.95,103100.0,31.9808,32.1263,31.9731,32.1263,103100.0
2013-05-15 12:00:00,41.94,41.99,41.87,41.98,97200.0,32.1186,32.1569,32.065,32.1493,97200.0
2013-05-15 12:30:00,41.97,42.05,41.96,42.02,142000.0,32.1416,32.2029,32.1339,32.1799,142000.0
2013-05-15 13:00:00,42.02,42.02,41.91,41.98,101200.0,32.1799,32.1799,32.0957,32.1493,101200.0
2013-05-15 13:30:00,41.98,42.04,41.91,41.91,62100.0,32.1493,32.1952,32.0957,32.0957,62100.0
2013-05-15 14:00:00,41.92,41.97,41.88,41.97,68100.0,32.1033,32.1416,32.0727,32.1416,68100.0
2013-05-15 14:30:00,41.97,41.99,41.84,41.94,93000.0,32.1416,32.1569,32.042,32.1186,93000.0
2013-05-15 15:00:00,41.93,42.0,41.89,41.96,105100.0,32.111,32.1646,32.0803,32.1339,105100.0
2013-05-15 15:30:00,41.96,42.03,41.95,41.96,264800.0,32.1339,32.1875,32.1263,32.1339,264800.0
2013-05-16 09:30:00,41.83,42.02,41.8,41.97,83400.0,32.0344,32.1799,32.0114,32.1416,83400.0
2013-05-16 10:00:00,41.96,42.04,41.81,41.98,110900.0,32.1339,32.1952,32.0191,32.1493,110900.0
2013-05-16 10:30:00,41.99,42.05,41.96,41.98,63800.0,32.1569,32.2029,32.1339,32.1493,63800.0
2013-05-16 11:00:00,41.99,42.07,41.96,42.02,69300.0,32.1569,32.2182,32.1339,32.1799,69300.0
2013-05-16 11:30:00,42.0,42.1,41.99,42.03,55800.0,32.1646,32.2412,32.1569,32.1875,55800.0
2013-05-16 12:00:00,42.02,42.04,41.98,42.0,52000.0,32.1799,32.1952,32.1493,32.1646,52000.0
2013-05-16 12:30:00,42.0,42.02,41.96,42.02,91200.0,32.1646,32.1799,32.1339,32.1799,91200.0
2013-05-16 13:00:00,42.01,42.05,41.98,41.98,41500.0,32.1722,32.2029,32.1493,32.1493,41500.0
2013-05-16 13:30:00,41.99,42.08,41.99,42.04,32300.0,32.1569,32.2258,32.1569,32.1952,32300.0
2013-05-16 14:00:00,42.04,42.12,42.03,42.09,55400.0,32.1952,32.2565,32.1875,32.2335,55400.0
2013-05-16 14:30:00,42.08,42.09,42.01,42.01,48900.0,32.2258,32.2335,32.1722,32.1722,48900.0
2013-05-16 15:00:00,42.01,42.08,41.98,42.05,98700.0,32.1722,32.2258,32.1493,32.2029,98700.0
2013-05-16 15:30:00,42.05,42.05,41.94,41.99,223700.0,32.2029,32.2029,32.1186,32.1569,223700.0
2013-05-17 09:30:00,42.04,42.14,42.01,42.13,248600.0,32.1952,32.2718,32.1722,32.2641,248600.0
2013-05-17 10:00:00,42.12,42.3,42.12,42.23,99300.0,32.2565,32.3943,32.2565,32.3407,99300.0
2013-05-17 10:30:00,42.24,42.3,42.13,42.16,91400.0,32.3484,32.3943,32.2641,32.2871,91400.0
2013-05-17 11:00:00,42.16,42.27,42.12,42.24,55100.0,32.2871,32.3713,32.2565,32.3484,55100.0
2013-05-17 11:30:00,42.24,42.26,42.14,42.15,41700.0,32.3484,32.3637,32.2718,32.2794,41700.0
2013-05-17 12:00:00,42.15,42.18,42.13,42.15,48700.0,32.2794,32.3024,32.2641,32.2794,48700.0
2013-05-17 12:30:00,42.14,42.21,42.14,42.19,52800.0,32.2718,32.3254,32.2718,32.3101,52800.0
2013-05-17 13:00:00,42.18,42.24,42.18,42.23,72700.0,32.3024,32.3484,32.3024,32.3407,72700.0
2013-05-17 13:30:00,42.23,42.23,42.15,42.18,80400.0,32.3407,32.3407,32.2794,32.3024,80400.0
2013-05-17 14:00:00,42.19,42.31,42.19,42.29,123300.0,32.3101,32.402,32.3101,32.3867,123300.0
2013-05-17 14:30:00,42.28,42.36,42.26,42.35,133400.0,32.379,32.4403,32.3637,32.4326,133400.0
2013-05-17 15:00:00,42.35,42.4,42.3,42.37,139100.0,32.4326,32.4709,32.3943,32.4479,139100.0
2013-05-17 15:30:00,42.37,42.41,42.31,42.4,354900.0,32.4479,32.4786,32.402,32.4709,354900.0
2013-05-20 09:30:00,42.39,42.46,42.33,42.45,110000.0,32.4632,32.5169,32.4173,32.5092,110000.0
2013-05-20 10:00:00,42.46,42.46,42.34,42.38,94300.0,32.5169,32.5169,32.425,32.4556,94300.0
2013-05-20 10:30:00,42.37,42.47,42.35,42.47,56000.0,32.4479,32.5245,32.4326,32.5245,56000.0
2013-05-20 11:00:00,42.48,42.5,42.43,42.49,68900.0,32.5322,32.5475,32.4939,32.5398,68900.0
2013-05-20 11:30:00,42.48,42.5,42.45,42.48,86800.0,32.5322,32.5475,32.5092,32.5322,86800.0
2013-05-20 12:00:00,42.49,42.55,42.48,42.55,38700.0,32.5398,32.5858,32.5322,32.5858,38700.0
2013-05-20 12:30:00,42.55,42.6,42.51,42.59,87000.0,32.5858,32.6241,32.5551,32.6164,87000.0
2013-05-20 13:00:00,42.58,42.62,42.5,42.56,149500.0,32.6088,32.6394,32.5475,32.5934,149500.0
2013-05-20 13:30:00,42.55,42.62,42.53,42.61,94900.0,32.5858,32.6394,32.5705,32.6317,94900.0
2013-05-20 14:00:00,42.61,42.68,42.56,42.66,79800.0,32.6317,32.6853,32.5934,32.67,79800.0
2013-05-20 14:30:00,42.67,42.68,42.63,42.64,103100.0,32.6777,32.6853,32.647,32.6547,103100.0
2013-05-20 15:00:00,42.65,42.67,42.58,42.59,148100.0,32.6624,32.6777,32.6088,32.6164,148100.0
2013-05-20 15:30:00,42.6,42.62,42.56,42.6,274700.0,32.6241,32.6394,32.5934,32.6241,274700.0
2013-05-21 09:30:00,42.62,42.75,42.59,42.71,121900.0,32.6394,32.7389,32.6164,32.7083,121900.0
2013-05-21 10:00:00,42.71,42.79,42.63,42.72,262200.0,32.7083,32.7696,32.647,32.716,262200.0
2013-05-21 10:30:00,42.72,42.84,42.68,42.79,105600.0,32.716,32.8079,32.6853,32.7696,105600.0
2013-05-21 11:00:00,42.79,42.83,42.7,42.73,64000.0,32.7696,32.8002,32.7007,32.7236,64000.0
2013-05-21 11:30:00,42.74,42.81,42.69,42.69,75100.0,32.7313,32.7849,32.693,32.693,75100.0
2013-05-21 12:00:00,42.7,42.83,42.69,42.78,55400.0,32.7007,32.8002,32.693,32.7619,55400.0
2013-05-21 12:30:00,42.79,42.83,42.73,42.82,41900.0,32.7696,32.8002,32.7236,32.7926,41900.0
2013-05-21 13:00:00,42.83,42.92,42.81,42.86,101300.0,32.8002,32.8691,32.7849,32.8232,101300.0
2013-05-21 13:30:00,42.86,42.94,42.83,42.94,59000.0,32.8232,32.8844,32.8002,32.8844,59000.0
2013-05-21 14:00:00,42.94,42.94,42.83,42.83,105500.0,32.8844,32.8844,32.8002,32.8002,105500.0
2013-05-21 14:30:00,42.83,42.89,42.79,42.8,62300.0,32.8002,32.8462,32.7696,32.7772,62300.0
2013-05-21 15:00:00,42.8,42.8,42.7,42.72,105200.0,32.7772,32.7772,32.7007,32.716,105200.0
2013-05-21 15:30:00,42.73,42.75,42.7,42.73,216200.0,32.7236,32.7389,32.7007,32.7236,216200.0
2013-05-22 09:30:00,42.7,42.75,42.53,42.66,183600.0,32.7007,32.7389,32.5705,32.67,183600.0
2013-05-22 10:00:00,42.67,43.0,42.61,42.98,114400.0,32.6777,32.9304,32.6317,32.9151,114400.0
2013-05-22 10:30:00,42.97,42.99,42.37,42.75,182200.0,32.9074,32.9227,32.4479,32.7389,182200.0
2013-05-22 11:00:00,42.73,42.86,42.68,42.86,86300.0,32.7236,32.8232,32.6853,32.8232,86300.0
2013-05-22 11:30:00,42.85,42.9,42.76,42.86,80600.0,32.8155,32.8538,32.7466,32.8232,80600.0
2013-05-22 12:00:00,42.85,42.86,42.77,42.83,48900.0,32.8155,32.8232,32.7543,32.8002,48900.0
2013-05-22 12:30:00,42.81,42.89,42.8,42.89,61700.0,32.7849,32.8462,32.7772,32.8462,61700.0
2013-05-22 13:00:00,42.88,42.88,42.65,42.66,62600.0,32.8385,32.8385,32.6624,32.67,62600.0
2013-05-22 13:30:00,42.65,42.72,42.6,42.69,75800.0,32.6624,32.716,32.6241,32.693,75800.0
2013-05-22 14:00:00,42.7,42.77,42.44,42.55,149600.0,32.7007,32.7543,32.5015,32.5858,149600.0
2013-05-22 14:30:00,42.54,42.55,42.3,42.48,189500.0,32.5781,32.5858,32.3943,32.5322,189500.0
2013-05-22 15:00:00,42.48,42.48,42.15,42.15,163300.0,32.5322,32.5322,32.2794,32.2794,163300.0
2013-05-22 15:30:00,42.16,42.31,42.15,42.3,312100.0,32.2871,32.402,32.2794,32.3943,312100.0
2013-05-23 09:30:00,41.79,42.31,41.79,42.3,350800.0,32.0038,32.402,32.0038,32.3943,350800.0
2013-05-23 10:00:00,42.31,42.47,42.21,42.34,119100.0,32.402,32.5245,32.3254,32.425,119100.0
2013-05-23 10:30:00,42.34,42.39,42.2,42.2,91700.0,32.425,32.4632,32.3177,32.3177,91700.0
2013-05-23 11:00:00,42.21,42.5,42.21,42.39,64900.0,32.3254,32.5475,32.3254,32.4632,64900.0
2013-05-23 11:30:00,42.39,42.47,42.36,42.39,56600.0,32.4632,32.5245,32.4403,32.4632,56600.0
2013-05-23 12:00:00,42.41,42.48,42.37,42.37,43300.0,32.4786,32.5322,32.4479,32.4479,43300.0
2013-05-23 12:30:00,42.38,42.45,42.32,42.41,40000.0,32.4556,32.5092,32.4096,32.4786,40000.0
2013-05-23 13:00:00,42.4,42.41,42.25,42.26,58400.0,32.4709,32.4786,32.356,32.3637,58400.0
2013-05-23 13:30:00,42.29,42.36,42.24,42.36,34200.0,32.3867,32.4403,32.3484,32.4403,34200.0
2013-05-23 14:00:00,42.36,42.41,42.3,42.3,49800.0,32.4403,32.4786,32.3943,32.3943,49800.0
2013-05-23 14:30:00,42.3,42.35,42.24,42.33,81500.0,32.3943,32.4326,32.3484,32.4173,81500.0
2013-05-23 15:00:00,42.33,42.35,42.23,42.25,80400.0,32.4173,32.4326,32.3407,32.356,80400.0
2013-05-23 15:30:00,42.25,42.32,42.22,42.28,236300.0,32.356,32.4096,32.3331,32.379,236300.0
2013-05-24 09:30:00,42.09,42.28,42.05,42.16,151300.0,32.2335,32.379,32.2029,32.2871,151300.0
2013-05-24 10:00:00,42.16,42.25,42.1,42.23,150900.0,32.2871,32.356,32.2412,32.3407,150900.0
2013-05-24 10:30:00,42.21,42.44,42.21,42.37,71900.0,32.3254,32.5015,32.3254,32.4479,71900.0
2013-05-24 11:00:00,42.36,42.36,42.18,42.21,66700.0,32.4403,32.4403,32.3024,32.3254,66700.0
2013-05-24 11:30:00,42.19,42.31,42.17,42.29,40600.0,32.3101,32.402,32.2948,32.3867,40600.0
2013-05-24 12:00:00,42.3,42.33,42.26,42.29,27000.0,32.3943,32.4173,32.3637,32.3867,27000.0
2013-05-24 12:30:00,42.28,42.32,42.22,42.27,34000.0,32.379,32.4096,32.3331,32.3713,34000.0
2013-05-24 13:00:00,42.28,42.33,42.26,42.29,39500.0,32.379,32.4173,32.3637,32.3867,39500.0
2013-05-24 13:30:00,42.29,42.29,42.24,42.28,62900.0,32.3867,32.3867,32.3484,32.379,62900.0
2013-05-24 14:00:00,42.27,42.31,42.24,42.29,49900.0,32.3713,32.402,32.3484,32.3867,49900.0
2013-05-24 14:30:00,42.29,42.3,42.26,42.29,41100.0,32.3867,32.3943,32.3637,32.3867,41100.0
2013-05-24 15:00:00,42.28,42.31,42.23,42.26,60100.0,32.379,32.402,32.3407,32.3637,60100.0
2013-05-24 15:30:00,42.26,42.38,42.23,42.37,246700.0,32.3637,32.4556,32.3407,32.4479,246700.0
2013-05-28 09:30:00,42.63,42.73,42.2,42.58,266000.0,32.647,32.7236,32.3177,32.6088,266000.0
2013-05-28 10:00:00,42.59,42.8,42.53,42.54,201900.0,32.6164,32.7772,32.5705,32.5781,201900.0
2013-05-28 10:30:00,42.53,42.58,42.44,42.49,120400.0,32.5705,32.6088,32.5015,32.5398,120400.0
2013-05-28 11:00:00,42.5,42.51,42.42,42.51,186300.0,32.5475,32.5551,32.4862,32.5551,186300.0
2013-05-28 11:30:00,42.5,42.52,42.39,42.48,177100.0,32.5475,32.5628,32.4632,32.5322,177100.0
2013-05-28 12:00:00,42.48,42.56,42.47,42.52,107100.0,32.5322,32.5934,32.5245,32.5628,107100.0
2013-05-28 12:30:00,42.51,42.6,42.49,42.55,74500.0,32.5551,32.6241,32.5398,32.5858,74500.0
2013-05-28 13:00:00,42.55,42.61,42.53,42.55,83900.0,32.5858,32.6317,32.5705,32.5858,83900.0
2013-05-28 13:30:00,42.56,42.58,42.5,42.53,104200.0,32.5934,32.6088,32.5475,32.5705,104200.0
2013-05-28 14:00:00,42.55,42.59,42.49,42.53,175500.0,32.5858,32.6164,32.5398,32.5705,175500.0
2013-05-28 14:30:00,42.53,42.56,42.47,42.47,118800.0,32.5705,32.5934,32.5245,32.5245,118800.0
2013-05-28 15:00:00,42.46,42.52,42.43,42.44,86700.0,32.5169,32.5628,32.4939,32.5015,86700.0
2013-05-28 15:30:00,42.44,42.51,42.43,42.46,205800.0,32.5015,32.5551,32.4939,32.5169,205800.0
2013-05-29 09:30:00,42.3,42.32,41.92,42.15,216700.0,32.3943,32.4096,32.1033,32.2794,216700.0
2013-05-29 10:00:00,42.13,42.24,42.03,42.14,113700.0,32.2641,32.3484,32.1875,32.2718,113700.0
2013-05-29 10:30:00,42.13,42.14,42.0,42.01,116500.0,32.2641,32.2718,32.1646,32.1722,116500.0
2013-05-29 11:00:00,42.02,42.02,41.84,41.86,96600.0,32.1799,32.1799,32.042,32.0574,96600.0
2013-05-29 11:30:00,41.87,41.92,41.79,41.86,108800.0,32.065,32.1033,32.0038,32.0574,108800.0
2013-05-29 12:00:00,41.86,41.92,41.69,41.69,234400.0,32.0574,32.1033,31.9272,31.9272,234400.0
2013-05-29 12:30:00,41.7,41.8,41.64,41.8,131400.0,31.9348,32.0114,31.8889,32.0114,131400.0
2013-05-29 13:00:00,41.8,41.83,41.72,41.81,121100.0,32.0114,32.0344,31.9501,32.0191,121100.0
2013-05-29 13:30:00,41.8,41.83,41.78,41.79,132600.0,32.0114,32.0344,31.9961,32.0038,132600.0
2013-05-29 14:00:00,41.78,41.91,41.76,41.89,117700.0,31.9961,32.0957,31.9808,32.0803,117700.0
2013-05-29 14:30:00,41.89,41.97,41.88,41.88,88000.0,32.0803,32.1416,32.0727,32.0727,88000.0
2013-05-29 15:00:00,41.88,42.0,41.87,41.97,82800.0,32.0727,32.1646,32.065,32.1416,82800.0
2013-05-29 15:30:00,41.97,41.99,41.86,41.91,304700.0,32.1416,32.1569,32.0574,32.0957,304700.0
2013-05-30 09:30:00,41.95,42.31,41.92,42.29,132700.0,32.1263,32.402,32.1033,32.3867,132700.0
2013-05-30 10:00:00,42.28,42.34,42.15,42.19,72100.0,32.379,32.425,32.2794,32.3101,72100.0
2013-05-30 10:30:00,42.18,42.33,42.18,42.23,85600.0,32.3024,32.4173,32.3024,32.3407,85600.0
2013-05-30 11:00:00,42.22,42.23,42.14,42.16,60200.0,32.3331,32.3407,32.2718,32.2871,60200.0
2013-05-30 11:30:00,42.16,42.2,42.14,42.19,60900.0,32.2871,32.3177,32.2718,32.3101,60900.0
2013-05-30 12:00:00,42.19,42.23,42.15,42.18,51200.0,32.3101,32.3407,32.2794,32.3024,51200.0
2013-05-30 12:30:00,42.19,42.2,42.15,42.2,33600.0,32.3101,32.3177,32.2794,32.3177,33600.0
2013-05-30 13:00:00,42.2,42.23,42.17,42.23,36500.0,32.3177,32.3407,32.2948,32.3407,36500.0
2013-05-30 13:30:00,42.23,42.29,42.22,42.28,46700.0,32.3407,32.3867,32.3331,32.379,46700.0
2013-05-30 14:00:00,42.28,42.29,42.22,42.29,47900.0,32.379,32.3867,32.3331,32.3867,47900.0
2013-05-30 14:30:00,42.3,42.3,42.22,42.24,82200.0,32.3943,32.3943,32.3331,32.3484,82200.0
2013-05-30 15:00:00,42.24,42.24,42.15,42.15,58600.0,32.3484,32.3484,32.2794,32.2794,58600.0
2013-05-30 15:30:00,42.16,42.21,42.14,42.15,340300.0,32.2871,32.3254,32.2718,32.2794,340300.0
2013-05-31 09:30:00,42.02,42.28,42.01,42.17,104500.0,32.1799,32.379,32.1722,32.2948,104500.0
2013-05-31 10:00:00,42.17,42.22,42.09,42.16,132200.0,32.2948,32.3331,32.2335,32.2871,132200.0
2013-05-31 10:30:00,42.15,42.21,42.13,42.2,98000.0,32.2794,32.3254,32.2641,32.3177,98000.0
2013-05-31 11:00:00,42.21,42.4,42.2,42.22,116200.0,32.3254,32.4709,32.3177,32.3331,116200.0
2013-05-31 11:30:00,42.21,42.31,42.2,42.28,67400.0,32.3254,32.402,32.3177,32.379,67400.0
2013-05-31 12:00:00,42.28,42.28,42.14,42.19,73400.0,32.379,32.379,32.2718,32.3101,73400.0
2013-05-31 12:30:00,42.19,42.22,42.14,42.15,35200.0,32.3101,32.3331,32.2718,32.2794,35200.0
2013-05-31 13:00:00,42.15,42.19,42.14,42.15,52000.0,32.2794,32.3101,32.2718,32.2794,52000.0
2013-05-31 13:30:00,42.15,42.19,42.13,42.17,72200.0,32.2794,32.3101,32.2641,32.2948,72200.0
2013-05-31 14:00:00,42.17,42.18,42.14,42.16,125900.0,32.2948,32.3024,32.2718,32.2871,125900.0
2013-05-31 14:30:00,42.16,42.2,42.13,42.15,229000.0,32.2871,32.3177,32.2641,32.2794,229000.0
2013-05-31 15:00:00,42.15,42.22,42.14,42.15,159500.0,32.2794,32.3331,32.2718,32.2794,159500.0
2013-05-31 15:30:00,42.15,42.17,41.93,41.93,549600.0,32.2794,32.2948,32.111,32.111,549600.0
2013-06-03 09:30:00,42.0,42.0,41.69,41.8,159800.0,32.1646,32.1646,31.9272,32.0114,159800.0
2013-06-03 10:00:00,41.8,41.94,41.69,41.77,147400.0,32.0114,32.1186,31.9272,31.9884,147400.0
2013-06-03 10:30:00,41.78,41.78,41.41,41.68,200700.0,31.9961,31.9961,31.7127,31.9195,200700.0
2013-06-03 11:00:00,41.67,41.75,41.61,41.68,107600.0,31.9119,31.9731,31.8659,31.9195,107600.0
2013-06-03 11:30:00,41.69,41.71,41.6,41.69,70200.0,31.9272,31.9425,31.8582,31.9272,70200.0
2013-06-03 12:00:00,41.69,41.71,41.52,41.61,84400.0,31.9272,31.9425,31.797,31.8659,84400.0
2013-06-03 12:30:00,41.63,41.71,41.55,41.59,82600.0,31.8812,31.9425,31.82,31.8506,82600.0
2013-06-03 13:00:00,41.6,41.61,41.54,41.55,125400.0,31.8582,31.8659,31.8123,31.82,125400.0
2013-06-03 13:30:00,41.55,41.58,41.42,41.43,198500.0,31.82,31.8429,31.7204,31.7281,198500.0
2013-06-03 14:00:00,41.43,41.7,41.4,41.54,135400.0,31.7281,31.9348,31.7051,31.8123,135400.0
2013-06-03 14:30:00,41.53,41.75,41.51,41.65,174800.0,31.8046,31.9731,31.7893,31.8965,174800.0
2013-06-03 15:00:00,41.65,41.67,41.6,41.61,138900.0,31.8965,31.9119,31.8582,31.8659,138900.0
2013-06-03 15:30:00,41.61,41.69,41.57,41.6,571600.0,31.8659,31.9272,31.8353,31.8582,571600.0
2013-06-04 09:30:00,41.53,41.93,41.53,41.74,236300.0,31.8046,32.111,31.8046,31.9655,236300.0
2013-06-04 10:00:00,41.75,41.8,41.66,41.78,129600.0,31.9731,32.0114,31.9042,31.9961,129600.0
2013-06-04 10:30:00,41.77,41.81,41.58,41.63,178700.0,31.9884,32.0191,31.8429,31.8812,178700.0
2013-06-04 11:00:00,41.63,41.83,41.61,41.8,151800.0,31.8812,32.0344,31.8659,32.0114,151800.0
2013-06-04 11:30:00,41.8,41.8,41.71,41.75,62400.0,32.0114,32.0114,31.9425,31.9731,62400.0
2013-06-04 12:00:00,41.75,41.8,41.71,41.73,169100.0,31.9731,32.0114,31.9425,31.9578,169100.0
2013-06-04 12:30:00,41.72,41.74,41.65,41.7,121400.0,31.9501,31.9655,31.8965,31.9348,121400.0
2013-06-04 13:00:00,41.69,41.74,41.63,41.66,131000.0,31.9272,31.9655,31.8812,31.9042,131000.0
2013-06-04 13:30:00,41.66,41.72,41.64,41.69,155600.0,31.9042,31.9501,31.8889,31.9272,155600.0
2013-06-04 14:00:00,41.68,41.72,41.63,41.64,115900.0,31.9195,31.9501,31.8812,31.8889,115900.0
2013-06-04 14:30:00,41.64,41.72,41.62,41.72,96600.0,31.8889,31.9501,31.8736,31.9501,96600.0
2013-06-04 15:00:00,41.71,41.82,41.66,41.66,272700.0,31.9425,32.0267,31.9042,31.9042,272700.0
2013-06-04 15:30:00,41.66,41.83,41.66,41.76,603300.0,31.9042,32.0344,31.9042,31.9808,603300.0
2013-06-05 09:30:00,41.47,41.47,41.17,41.23,163900.0,32.0416,32.0416,31.8098,31.8561,163900.0
2013-06-05 10:00:00,41.23,41.37,41.13,41.21,134100.0,31.8561,31.9643,31.7789,31.8407,134100.0
2013-06-05 10:30:00,41.2,41.2,41.0,41.03,96600.0,31.8329,31.8329,31.6784,31.7016,96600.0
2013-06-05 11:00:00,41.02,41.05,40.9,40.92,135500.0,31.6939,31.717,31.6011,31.6166,135500.0
2013-06-05 11:30:00,40.91,41.01,40.75,40.79,160000.0,31.6089,31.6861,31.4853,31.5162,160000.0
2013-06-05 12:00:00,40.78,40.88,40.75,40.86,109300.0,31.5084,31.5857,31.4853,31.5702,109300.0
2013-06-05 12:30:00,40.85,40.88,40.73,40.78,66700.0,31.5625,31.5857,31.4698,31.5084,66700.0
2013-06-05 13:00:00,40.77,40.93,40.77,40.89,78700.0,31.5007,31.6243,31.5007,31.5934,78700.0
2013-06-05 13:30:00,40.89,41.02,40.87,40.92,63600.0,31.5934,31.6939,31.578,31.6166,63600.0
2013-06-05 14:00:00,40.93,40.98,40.8,40.8,72200.0,31.6243,31.663,31.5239,31.5239,72200.0
2013-06-05 14:30:00,40.79,41.0,40.77,40.92,65400.0,31.5162,31.6784,31.5007,31.6166,65400.0
2013-06-05 15:00:00,40.91,40.95,40.79,40.91,91500.0,31.6089,31.6398,31.5162,31.6089,91500.0
2013-06-05 15:30:00,40.91,41.1,40.88,40.98,671500.0,31.6089,31.7557,31.5857,31.663,671500.0
2013-06-06 09:30:00,40.9,41.09,40.82,40.98,257400.0,31.6011,31.748,31.5393,31.663,257400.0
2013-06-06 10:00:00,40.99,41.06,40.82,40.85,160900.0,31.6707,31.7248,31.5393,31.5625,160900.0
2013-06-06 10:30:00,40.85,40.91,40.76,40.88,143800.0,31.5625,31.6089,31.493,31.5857,143800.0
2013-06-06 11:00:00,40.88,40.89,40.69,40.73,121500.0,31.5857,31.5934,31.4389,31.4698,121500.0
2013-06-06 11:30:00,40.72,40.8,40.61,40.64,102900.0,31.4621,31.5239,31.3771,31.4003,102900.0
2013-06-06 12:00:00,40.63,40.66,40.3,40.38,212700.0,31.3925,31.4157,31.1376,31.1994,212700.0
2013-06-06 12:30:00,40.38,40.54,40.04,40.22,366500.0,31.1994,31.323,30.9367,31.0758,366500.0
2013-06-06 13:00:00,40.23,40.56,40.22,40.43,144900.0,31.0835,31.3385,31.0758,31.238,144900.0
2013-06-06 13:30:00,40.42,40.55,40.39,40.53,97300.0,31.2303,31.3307,31.2071,31.3153,97300.0
2013-06-06 14:00:00,40.53,40.55,40.4,40.46,213400.0,31.3153,31.3307,31.2148,31.2612,213400.0
2013-06-06 14:30:00,40.47,40.47,40.3,40.31,200500.0,31.2689,31.2689,31.1376,31.1453,200500.0
2013-06-06 15:00:00,40.32,40.41,40.31,40.37,177400.0,31.153,31.2226,31.1453,31.1916,177400.0
2013-06-06 15:30:00,40.37,40.57,40.37,40.55,426500.0,31.1916,31.3462,31.1916,31.3307,426500.0
2013-06-07 09:30:00,39.7,39.89,38.82,39.37,1259500.0,30.674,30.8208,29.994,30.419,1259500.0
2013-06-07 10:00:00,39.38,40.25,39.31,40.06,914800.0,30.4267,31.0989,30.3726,30.9521,914800.0
2013-06-07 10:30:00,40.07,40.23,39.9,40.18,375400.0,30.9599,31.0835,30.8285,31.0448,375400.0
2013-06-07 11:00:00,40.19,40.4,40.17,40.4,188800.0,31.0526,31.2148,31.0371,31.2148,188800.0
2013-06-07 11:30:00,40.4,40.5,40.26,40.39,161700.0,31.2148,31.2921,31.1067,31.2071,161700.0
2013-06-07 12:00:00,40.39,40.5,40.36,40.48,204400.0,31.2071,31.2921,31.1839,31.2766,204400.0
2013-06-07 12:30:00,40.48,40.48,40.34,40.41,155700.0,31.2766,31.2766,31.1685,31.2226,155700.0
2013-06-07 13:00:00,40.41,40.48,40.41,40.44,109900.0,31.2226,31.2766,31.2226,31.2457,109900.0
2013-06-07 13:30:00,40.45,40.46,40.38,40.42,123800.0,31.2535,31.2612,31.1994,31.2303,123800.0
2013-06-07 14:00:00,40.43,40.52,40.24,40.36,223600.0,31.238,31.3075,31.0912,31.1839,223600.0
2013-06-07 14:30:00,40.37,40.41,40.24,40.33,264000.0,31.1916,31.2226,31.0912,31.1607,264000.0
2013-06-07 15:00:00,40.33,40.4,40.33,40.36,320700.0,31.1607,31.2148,31.1607,31.1839,320700.0
2013-06-07 15:30:00,40.35,40.48,40.34,40.47,742500.0,31.1762,31.2766,31.1685,31.2689,742500.0
2013-06-10 09:30:00,40.61,40.75,40.5,40.58,154400.0,31.3771,31.4853,31.2921,31.3539,154400.0
2013-06-10 10:00:00,40.58,40.63,40.37,40.63,347700.0,31.3539,31.3925,31.1916,31.3925,347700.0
2013-06-10 10:30:00,40.64,40.67,40.51,40.54,191400.0,31.4003,31.4234,31.2998,31.323,191400.0
2013-06-10 11:00:00,40.54,40.69,40.52,40.62,177200.0,31.323,31.4389,31.3075,31.3848,177200.0
2013-06-10 11:30:00,40.61,40.63,40.52,40.56,114600.0,31.3771,31.3925,31.3075,31.3385,114600.0
2013-06-10 12:00:00,40.56,40.59,40.53,40.55,89100.0,31.3385,31.3616,31.3153,31.3307,89100.0
2013-06-10 12:30:00,40.56,40.62,40.55,40.62,124700.0,31.3385,31.3848,31.3307,31.3848,124700.0
2013-06-10 13:00:00,40.62,40.62,40.55,40.56,92900.0,31.3848,31.3848,31.3307,31.3385,92900.0
2013-06-10 13:30:00,40.55,40.58,40.49,40.52,155600.0,31.3307,31.3539,31.2844,31.3075,155600.0
2013-06-10 14:00:00,40.51,40.57,40.49,40.52,134900.0,31.2998,31.3462,31.2844,31.3075,134900.0
2013-06-10 14:30:00,40.51,40.54,40.5,40.51,131900.0,31.2998,31.323,31.2921,31.2998,131900.0
2013-06-10 15:00:00,40.51,40.56,40.49,40.55,175300.0,31.2998,31.3385,31.2844,31.3307,175300.0
2013-06-10 15:30:00,40.55,40.59,40.43,40.45,392800.0,31.3307,31.3616,31.238,31.2535,392800.0
2013-06-11 09:30:00,40.25,40.39,40.12,40.37,135600.0,31.0989,31.2071,30.9985,31.1916,135600.0
2013-06-11 10:00:00,40.36,40.41,40.16,40.4,222600.0,31.1839,31.2226,31.0294,31.2148,222600.0
2013-06-11 10:30:00,40.39,40.52,40.38,40.43,140300.0,31.2071,31.3075,31.1994,31.238,140300.0
2013-06-11 11:00:00,40.44,40.56,40.38,40.55,70300.0,31.2457,31.3385,31.1994,31.3307,70300.0
2013-06-11 11:30:00,40.55,40.59,40.48,40.52,86600.0,31.3307,31.3616,31.2766,31.3075,86600.0
2013-06-11 12:00:00,40.49,40.53,40.46,40.5,53900.0,31.2844,31.3153,31.2612,31.2921,53900.0
2013-06-11 12:30:00,40.49,40.5,40.44,40.48,121300.0,31.2844,31.2921,31.2457,31.2766,121300.0
2013-06-11 13:00:00,40.49,40.51,40.38,40.41,55000.0,31.2844,31.2998,31.1994,31.2226,55000.0
2013-06-11 13:30:00,40.4,40.4,40.27,40.27,88100.0,31.2148,31.2148,31.1144,31.1144,88100.0
2013-06-11 14:00:00,40.27,40.41,40.26,40.38,59600.0,31.1144,31.2226,31.1067,31.1994,59600.0
2013-06-11 14:30:00,40.41,40.46,40.33,40.46,109900.0,31.2226,31.2612,31.1607,31.2612,109900.0
2013-06-11 15:00:00,40.46,40.49,40.34,40.34,104900.0,31.2612,31.2844,31.1685,31.1685,104900.0
2013-06-11 15:30:00,40.34,40.37,40.24,40.25,237400.0,31.1685,31.1916,31.0912,31.0989,237400.0
2013-06-12 09:30:00,40.48,40.48,40.25,40.36,68500.0,31.2766,31.2766,31.0989,31.1839,68500.0
2013-06-12 10:00:00,40.35,40.35,40.26,40.3,77100.0,31.1762,31.1762,31.1067,31.1376,77100.0
2013-06-12 10:30:00,40.29,40.3,40.2,40.29,112600.0,31.1298,31.1376,31.0603,31.1298,112600.0
2013-06-12 11:00:00,40.29,40.38,40.27,40.32,140800.0,31.1298,31.1994,31.1144,31.153,140800.0
2013-06-12 11:30:00,40.31,40.36,40.28,40.31,206200.0,31.1453,31.1839,31.1221,31.1453,206200.0
2013-06-12 12:00:00,40.3,40.32,40.24,40.28,58100.0,31.1376,31.153,31.0912,31.1221,58100.0
2013-06-12 12:30:00,40.27,40.31,40.21,40.29,41400.0,31.1144,31.1453,31.068,31.1298,41400.0
2013-06-12 13:00:00,40.3,40.34,40.25,40.27,39600.0,31.1376,31.1685,31.0989,31.1144,39600.0
2013-06-12 13:30:00,40.27,40.31,40.21,40.27,121100.0,31.1144,31.1453,31.068,31.1144,121100.0
2013-06-12 14:00:00,40.27,40.28,40.17,40.24,149200.0,31.1144,31.1221,31.0371,31.0912,149200.0
2013-06-12 14:30:00,40.24,40.25,40.18,40.2,138800.0,31.0912,31.0989,31.0448,31.0603,138800.0
2013-06-12 15:00:00,40.2,40.22,40.11,40.19,142700.0,31.0603,31.0758,30.9908,31.0526,142700.0
2013-06-12 15:30:00,40.18,40.22,40.1,40.13,229500.0,31.0448,31.0758,30.983,31.0062,229500.0
2013-06-13 09:30:00,39.68,39.92,39.59,39.86,292900.0,30.6585,30.844,30.589,30.7976,292900.0
2013-06-13 10:00:00,39.84,39.88,39.72,39.73,229000.0,30.7821,30.8131,30.6894,30.6972,229000.0
2013-06-13 10:30:00,39.73,39.83,39.68,39.79,242300.0,30.6972,30.7744,30.6585,30.7435,242300.0
2013-06-13 11:00:00,39.8,39.82,39.7,39.79,136400.0,30.7512,30.7667,30.674,30.7435,136400.0
2013-06-13 11:30:00,39.8,39.88,39.77,39.83,83400.0,30.7512,30.8131,30.7281,30.7744,83400.0
2013-06-13 12:00:00,39.83,39.86,39.76,39.78,106500.0,30.7744,30.7976,30.7203,30.7358,106500.0
2013-06-13 12:30:00,39.78,39.95,39.77,39.95,122700.0,30.7358,30.8671,30.7281,30.8671,122700.0
2013-06-13 13:00:00,39.96,40.0,39.88,39.99,144300.0,30.8749,30.9058,30.8131,30.898,144300.0
2013-06-13 13:30:00,39.99,40.0,39.95,39.95,112600.0,30.898,30.9058,30.8671,30.8671,112600.0
2013-06-13 14:00:00,39.95,40.0,39.93,39.96,148700.0,30.8671,30.9058,30.8517,30.8749,148700.0
2013-06-13 14:30:00,39.97,39.99,39.9,39.96,127300.0,30.8826,30.898,30.8285,30.8749,127300.0
2013-06-13 15:00:00,39.95,39.96,39.85,39.86,366800.0,30.8671,30.8749,30.7899,30.7976,366800.0
2013-06-13 15:30:00,39.87,39.95,39.81,39.84,966300.0,30.8053,30.8671,30.759,30.7821,966300.0
2013-06-14 09:30:00,39.73,39.94,39.64,39.85,200200.0,30.6972,30.8594,30.6276,30.7899,200200.0
2013-06-14 10:00:00,39.84,39.86,39.77,39.85,239400.0,30.7821,30.7976,30.7281,30.7899,239400.0
2013-06-14 10:30:00,39.85,39.89,39.72,39.77,219500.0,30.7899,30.8208,30.6894,30.7281,219500.0
2013-06-14 11:00:00,39.76,39.88,39.73,39.84,114000.0,30.7203,30.8131,30.6972,30.7821,114000.0
2013-06-14 11:30:00,39.85,39.89,39.82,39.87,142300.0,30.7899,30.8208,30.7667,30.8053,142300.0
2013-06-14 12:00:00,39.87,39.87,39.81,39.82,109800.0,30.8053,30.8053,30.759,30.7667,109800.0
2013-06-14 12:30:00,39.83,39.87,39.79,39.8,112700.0,30.7744,30.8053,30.7435,30.7512,112700.0
2013-06-14 13:00:00,39.79,39.85,39.7,39.71,83300.0,30.7435,30.7899,30.674,30.6817,83300.0
2013-06-14 13:30:00,39.7,39.79,39.7,39.77,79000.0,30.674,30.7435,30.674,30.7281,79000.0
2013-06-14 14:00:00,39.77,39.79,39.72,39.75,120800.0,30.7281,30.7435,30.6894,30.7126,120800.0
2013-06-14 14:30:00,39.75,39.82,39.7,39.71,119800.0,30.7126,30.7667,30.674,30.6817,119800.0
2013-06-14 15:00:00,39.71,39.83,39.7,39.8,153600.0,30.6817,30.7744,30.674,30.7512,153600.0
2013-06-14 15:30:00,39.8,39.82,39.66,39.68,409600.0,30.7512,30.7667,30.6431,30.6585,409600.0
2013-06-17 09:30:00,39.92,40.27,39.74,40.22,173800.0,30.844,31.1144,30.7049,31.0758,173800.0
2013-06-17 10:00:00,40.24,40.4,40.18,40.39,211300.0,31.0912,31.2148,31.0448,31.2071,211300.0
2013-06-17 10:30:00,40.39,40.53,40.36,40.51,148400.0,31.2071,31.3153,31.1839,31.2998,148400.0
2013-06-17 11:00:00,40.52,40.54,40.42,40.46,135400.0,31.3075,31.323,31.2303,31.2612,135400.0
2013-06-17 11:30:00,40.47,40.53,40.45,40.47,63200.0,31.2689,31.3153,31.2535,31.2689,63200.0
2013-06-17 12:00:00,40.47,40.51,40.44,40.5,64500.0,31.2689,31.2998,31.2457,31.2921,64500.0
2013-06-17 12:30:00,40.51,40.53,40.48,40.48,63200.0,31.2998,31.3153,31.2766,31.2766,63200.0
2013-06-17 13:00:00,40.48,40.59,40.46,40.59,119000.0,31.2766,31.3616,31.2612,31.3616,119000.0
2013-06-17 13:30:00,40.58,40.62,40.55,40.57,73500.0,31.3539,31.3848,31.3307,31.3462,73500.0
2013-06-17 14:00:00,40.58,40.59,40.48,40.51,250300.0,31.3539,31.3616,31.2766,31.2998,250300.0
2013-06-17 14:30:00,40.53,40.59,40.4,40.45,158000.0,31.3153,31.3616,31.2148,31.2535,158000.0
2013-06-17 15:00:00,40.44,40.56,40.43,40.5,247800.0,31.2457,31.3385,31.238,31.2921,247800.0
2013-06-17 15:30:00,40.51,40.62,40.42,40.46,474400.0,31.2998,31.3848,31.2303,31.2612,474400.0
2013-06-18 09:30:00,40.54,40.65,40.4,40.59,130800.0,31.323,31.408,31.2148,31.3616,130800.0
2013-06-18 10:00:00,40.59,40.64,40.46,40.62,153100.0,31.3616,31.4003,31.2612,31.3848,153100.0
2013-06-18 10:30:00,40.63,40.7,40.6,40.62,73400.0,31.3925,31.4466,31.3694,31.3848,73400.0
2013-06-18 11:00:00,40.62,40.68,40.6,40.66,39500.0,31.3848,31.4312,31.3694,31.4157,39500.0
2013-06-18 11:30:00,40.65,40.72,40.64,40.64,49800.0,31.408,31.4621,31.4003,31.4003,49800.0
2013-06-18 12:00:00,40.63,40.74,40.63,40.69,53800.0,31.3925,31.4775,31.3925,31.4389,53800.0
2013-06-18 12:30:00,40.69,40.8,40.69,40.78,71100.0,31.4389,31.5239,31.4389,31.5084,71100.0
2013-06-18 13:00:00,40.79,40.81,40.76,40.79,56100.0,31.5162,31.5316,31.493,31.5162,56100.0
2013-06-18 13:30:00,40.79,40.84,40.76,40.82,37900.0,31.5162,31.5548,31.493,31.5393,37900.0
2013-06-18 14:00:00,40.81,40.89,40.8,40.84,68200.0,31.5316,31.5934,31.5239,31.5548,68200.0
2013-06-18 14:30:00,40.84,40.93,40.82,40.9,54500.0,31.5548,31.6243,31.5393,31.6011,54500.0
2013-06-18 15:00:00,40.89,40.92,40.82,40.91,72100.0,31.5934,31.6166,31.5393,31.6089,72100.0
2013-06-18 15:30:00,40.91,40.91,40.81,40.84,224500.0,31.6089,31.6089,31.5316,31.5548,224500.0
2013-06-19 09:30:00,40.84,40.85,40.41,40.44,141400.0,31.5548,31.5625,31.2226,31.2457,141400.0
2013-06-19 10:00:00,40.44,40.53,40.42,40.5,118900.0,31.2457,31.3153,31.2303,31.2921,118900.0
2013-06-19 10:30:00,40.5,40.62,40.5,40.53,89400.0,31.2921,31.3848,31.2921,31.3153,89400.0
2013-06-19 11:00:00,40.51,40.62,40.49,40.61,89000.0,31.2998,31.3848,31.2844,31.3771,89000.0
2013-06-19 11:30:00,40.61,40.61,40.54,40.55,66600.0,31.3771,31.3771,31.323,31.3307,66600.0
2013-06-19 12:00:00,40.54,40.56,40.48,40.51,52800.0,31.323,31.3385,31.2766,31.2998,52800.0
2013-06-19 12:30:00,40.51,40.53,40.49,40.5,56400.0,31.2998,31.3153,31.2844,31.2921,56400.0
2013-06-19 13:00:00,40.49,40.51,40.46,40.51,69800.0,31.2844,31.2998,31.2612,31.2998,69800.0
2013-06-19 13:30:00,40.51,40.58,40.49,40.57,73500.0,31.2998,31.3539,31.2844,31.3462,73500.0
2013-06-19 14:00:00,40.57,40.59,40.33,40.45,158300.0,31.3462,31.3616,31.1607,31.2535,158300.0
2013-06-19 14:30:00,40.44,40.52,40.16,40.2,152300.0,31.2457,31.3075,31.0294,31.0603,152300.0
2013-06-19 15:00:00,40.2,40.35,40.16,40.35,111900.0,31.0603,31.1762,31.0294,31.1762,111900.0
2013-06-19 15:30:00,40.34,40.36,40.17,40.18,360500.0,31.1685,31.1839,31.0371,31.0448,360500.0
2013-06-20 09:30:00,39.95,39.95,39.69,39.71,170500.0,30.8671,30.8671,30.6662,30.6817,170500.0
2013-06-20 10:00:00,39.72,39.85,39.6,39.68,149400.0,30.6894,30.7899,30.5967,30.6585,149400.0
2013-06-20 10:30:00,39.68,39.84,39.58,39.8,130600.0,30.6585,30.7821,30.5813,30.7512,130600.0
2013-06-20 11:00:00,39.79,39.8,39.57,39.7,104700.0,30.7435,30.7512,30.5735,30.674,104700.0
2013-06-20 11:30:00,39.71,39.77,39.65,39.66,103700.0,30.6817,30.7281,30.6353,30.6431,103700.0
2013-06-20 12:00:00,39.67,39.84,39.66,39.81,68000.0,30.6508,30.7821,30.6431,30.759,68000.0
2013-06-20 12:30:00,39.8,39.87,39.77,39.8,79500.0,30.7512,30.8053,30.7281,30.7512,79500.0
2013-06-20 13:00:00,39.8,39.87,39.7,39.74,97500.0,30.7512,30.8053,30.674,30.7049,97500.0
2013-06-20 13:30:00,39.74,39.94,39.7,39.93,133000.0,30.7049,30.8594,30.674,30.8517,133000.0
2013-06-20 14:00:00,39.92,39.93,39.63,39.63,150000.0,30.844,30.8517,30.6199,30.6199,150000.0
2013-06-20 14:30:00,39.64,39.68,39.56,39.59,137500.0,30.6276,30.6585,30.5658,30.589,137500.0
2013-06-20 15:00:00,39.6,39.68,39.54,39.58,120900.0,30.5967,30.6585,30.5504,30.5813,120900.0
2013-06-20 15:30:00,39.57,39.66,39.47,39.53,332600.0,30.5735,30.6431,30.4963,30.5426,332600.0
2013-06-21 09:30:00,39.83,40.03,39.76,39.82,738600.0,30.7744,30.9289,30.7203,30.7667,738600.0
2013-06-21 10:00:00,39.81,39.87,39.64,39.72,161600.0,30.759,30.8053,30.6276,30.6894,161600.0
2013-06-21 10:30:00,39.73,39.98,39.7,39.96,118100.0,30.6972,30.8903,30.674,30.8749,118100.0
2013-06-21 11:00:00,39.97,39.99,39.56,39.56,136500.0,30.8826,30.898,30.5658,30.5658,136500.0
2013-06-21 11:30:00,39.56,39.69,39.48,39.62,103200.0,30.5658,30.6662,30.504,30.6122,103200.0
2013-06-21 12:00:00,39.62,39.73,39.47,39.52,106700.0,30.6122,30.6972,30.4963,30.5349,106700.0
2013-06-21 12:30:00,39.52,39.72,39.45,39.71,230600.0,30.5349,30.6894,30.4808,30.6817,230600.0
2013-06-21 13:00:00,39.72,39.8,39.64,39.77,80600.0,30.6894,30.7512,30.6276,30.7281,80600.0
2013-06-21 13:30:00,39.76,39.84,39.71,39.74,68900.0,30.7203,30.7821,30.6817,30.7049,68900.0
2013-06-21 14:00:00,39.73,39.87,39.7,39.87,100300.0,30.6972,30.8053,30.674,30.8053,100300.0
2013-06-21 14:30:00,39.86,39.87,39.74,39.8,82000.0,30.7976,30.8053,30.7049,30.7512,82000.0
2013-06-21 15:00:00,39.8,39.97,39.78,39.97,96600.0,30.7512,30.8826,30.7358,30.8826,96600.0
2013-06-21 15:30:00,39.97,39.99,39.82,39.85,300000.0,30.8826,30.898,30.7667,30.7899,300000.0
2013-06-24 09:30:00,39.45,39.57,39.2,39.28,151000.0,30.4808,30.5735,30.2877,30.3495,151000.0
2013-06-24 10:00:00,39.28,39.3,39.13,39.16,146600.0,30.3495,30.3649,30.2336,30.2567,146600.0
2013-06-24 10:30:00,39.15,39.35,39.11,39.25,127000.0,30.249,30.4036,30.2181,30.3263,127000.0
2013-06-24 11:00:00,39.23,39.31,39.14,39.14,102100.0,30.3108,30.3726,30.2413,30.2413,102100.0
2013-06-24 11:30:00,39.14,39.24,39.11,39.21,99400.0,30.2413,30.3186,30.2181,30.2954,99400.0
2013-06-24 12:00:00,39.21,39.23,39.12,39.15,110100.0,30.2954,30.3108,30.2258,30.249,110100.0
2013-06-24 12:30:00,39.16,39.29,39.16,39.22,164800.0,30.2567,30.3572,30.2567,30.3031,164800.0
2013-06-24 13:00:00,39.23,39.23,39.11,39.17,90200.0,30.3108,30.3108,30.2181,30.2645,90200.0
2013-06-24 13:30:00,39.18,39.26,39.09,39.17,142200.0,30.2722,30.334,30.2027,30.2645,142200.0
2013-06-24 14:00:00,39.18,39.18,39.1,39.18,265600.0,30.2722,30.2722,30.2104,30.2722,265600.0
2013-06-24 14:30:00,39.17,39.21,39.1,39.11,168100.0,30.2645,30.2954,30.2104,30.2181,168100.0
2013-06-24 15:00:00,39.11,39.25,39.11,39.14,267100.0,30.2181,30.3263,30.2181,30.2413,267100.0
2013-06-24 15:30:00,39.13,39.21,39.03,39.03,429100.0,30.2336,30.2954,30.1563,30.1563,429100.0
2013-06-25 09:30:00,39.32,39.54,38.96,39.0,263100.0,30.3804,30.5504,30.1022,30.1331,263100.0
2013-06-25 10:00:00,38.99,39.01,38.87,38.89,329000.0,30.1254,30.1409,30.0327,30.0481,329000.0
2013-06-25 10:30:00,38.89,39.05,38.81,39.02,215000.0,30.0481,30.1718,29.9863,30.1486,215000.0
2013-06-25 11:00:00,39.02,39.02,38.95,38.98,115000.0,30.1486,30.1486,30.0945,30.1177,115000.0
2013-06-25 11:30:00,38.99,39.06,38.97,39.03,127800.0,30.1254,30.1795,30.1099,30.1563,127800.0
2013-06-25 12:00:00,39.04,39.19,39.02,39.1,132800.0,30.164,30.2799,30.1486,30.2104,132800.0
2013-06-25 12:30:00,39.1,39.17,39.09,39.15,75200.0,30.2104,30.2645,30.2027,30.249,75200.0
2013-06-25 13:00:00,39.15,39.16,39.08,39.09,90200.0,30.249,30.2567,30.1949,30.2027,90200.0
2013-06-25 13:30:00,39.09,39.11,39.04,39.1,88700.0,30.2027,30.2181,30.164,30.2104,88700.0
2013-06-25 14:00:00,39.1,39.13,39.06,39.13,102800.0,30.2104,30.2336,30.1795,30.2336,102800.0
2013-06-25 14:30:00,39.13,39.13,38.88,38.9,200200.0,30.2336,30.2336,30.0404,30.0559,200200.0
2013-06-25 15:00:00,38.9,39.14,38.9,39.1,385200.0,30.0559,30.2413,30.0559,30.2104,385200.0
2013-06-25 15:30:00,39.1,39.18,39.07,39.11,456200.0,30.2104,30.2722,30.1872,30.2181,456200.0
2013-06-26 09:30:00,39.41,39.62,39.36,39.54,276100.0,30.4499,30.6122,30.4113,30.5504,276100.0
2013-06-26 10:00:00,39.55,39.59,39.45,39.56,163900.0,30.5581,30.589,30.4808,30.5658,163900.0
2013-06-26 10:30:00,39.55,39.59,39.49,39.56,122200.0,30.5581,30.589,30.5117,30.5658,122200.0
2013-06-26 11:00:00,39.56,39.6,39.5,39.55,100700.0,30.5658,30.5967,30.5194,30.5581,100700.0
2013-06-26 11:30:00,39.54,39.59,39.51,39.52,93300.0,30.5504,30.589,30.5272,30.5349,93300.0
2013-06-26 12:00:00,39.52,39.55,39.49,39.51,124100.0,30.5349,30.5581,30.5117,30.5272,124100.0
2013-06-26 12:30:00,39.51,39.53,39.48,39.49,92500.0,30.5272,30.5426,30.504,30.5117,92500.0
2013-06-26 13:00:00,39.49,39.56,39.46,39.54,105900.0,30.5117,30.5658,30.4885,30.5504,105900.0
2013-06-26 13:30:00,39.54,39.65,39.52,39.65,68500.0,30.5504,30.6353,30.5349,30.6353,68500.0
2013-06-26 14:00:00,39.65,39.69,39.63,39.68,96100.0,30.6353,30.6662,30.6199,30.6585,96100.0
2013-06-26 14:30:00,39.68,39.8,39.66,39.79,83700.0,30.6585,30.7512,30.6431,30.7435,83700.0
2013-06-26 15:00:00,39.79,39.98,39.79,39.98,256900.0,30.7435,30.8903,30.7435,30.8903,256900.0
2013-06-26 15:30:00,39.97,40.09,39.97,40.07,698000.0,30.8826,30.9753,30.8826,30.9599,698000.0
2013-06-27 09:30:00,40.23,40.28,40.03,40.08,112300.0,31.0835,31.1221,30.9289,30.9676,112300.0
2013-06-27 10:00:00,40.08,40.24,40.06,40.13,150300.0,30.9676,31.0912,30.9521,31.0062,150300.0
2013-06-27 10:30:00,40.13,40.21,40.11,40.15,83100.0,31.0062,31.068,30.9908,31.0217,83100.0
2013-06-27 11:00:00,40.15,40.22,40.12,40.15,98800.0,31.0217,31.0758,30.9985,31.0217,98800.0
2013-06-27 11:30:00,40.14,40.3,40.14,40.27,116200.0,31.0139,31.1376,31.0139,31.1144,116200.0
2013-06-27 12:00:00,40.27,40.28,40.09,40.14,86500.0,31.1144,31.1221,30.9753,31.0139,86500.0
2013-06-27 12:30:00,40.14,40.22,40.12,40.18,68700.0,31.0139,31.0758,30.9985,31.0448,68700.0
2013-06-27 13:00:00,40.18,40.38,40.18,40.37,55600.0,31.0448,31.1994,31.0448,31.1916,55600.0
2013-06-27 13:30:00,40.37,40.4,40.32,40.32,68300.0,31.1916,31.2148,31.153,31.153,68300.0
2013-06-27 14:00:00,40.33,40.35,40.29,40.34,58600.0,31.1607,31.1762,31.1298,31.1685,58600.0
2013-06-27 14:30:00,40.34,40.36,40.28,40.29,62600.0,31.1685,31.1839,31.1221,31.1298,62600.0
2013-06-27 15:00:00,40.29,40.3,40.23,40.28,81100.0,31.1298,31.1376,31.0835,31.1221,81100.0
2013-06-27 15:30:00,40.28,40.3,40.17,40.21,274200.0,31.1221,31.1376,31.0371,31.068,274200.0
2013-06-28 09:30:00,40.14,40.17,39.79,39.81,114700.0,31.0139,31.0371,30.7435,30.759,114700.0
2013-06-28 10:00:00,39.82,39.9,39.72,39.89,167400.0,30.7667,30.8285,30.6894,30.8208,167400.0
2013-06-28 10:30:00,39.9,40.23,39.89,40.19,111100.0,30.8285,31.0835,30.8208,31.0526,111100.0
2013-06-28 11:00:00,40.18,40.25,40.16,40.18,61100.0,31.0448,31.0989,31.0294,31.0448,61100.0
2013-06-28 11:30:00,40.18,40.25,40.18,40.23,76100.0,31.0448,31.0989,31.0448,31.0835,76100.0
2013-06-28 12:00:00,40.24,40.25,40.2,40.23,84200.0,31.0912,31.0989,31.0603,31.0835,84200.0
2013-06-28 12:30:00,40.23,40.33,40.22,40.31,66200.0,31.0835,31.1607,31.0758,31.1453,66200.0
2013-06-28 13:00:00,40.3,40.34,40.27,40.32,45900.0,31.1376,31.1685,31.1144,31.153,45900.0
2013-06-28 13:30:00,40.32,40.45,40.29,40.44,74300.0,31.153,31.2535,31.1298,31.2457,74300.0
2013-06-28 14:00:00,40.45,40.51,40.42,40.45,105000.0,31.2535,31.2998,31.2303,31.2535,105000.0
2013-06-28 14:30:00,40.44,40.5,40.42,40.45,103000.0,31.2457,31.2921,31.2303,31.2535,103000.0
2013-06-28 15:00:00,40.44,40.46,40.36,40.4,137400.0,31.2457,31.2612,31.1839,31.2148,137400.0
2013-06-28 15:30:00,40.4,40.48,40.32,40.32,623800.0,31.2148,31.2766,31.153,31.153,623800.0
2013-07-01 09:30:00,40.4,40.66,40.34,40.55,154100.0,31.2148,31.4157,31.1685,31.3307,154100.0
2013-07-01 10:00:00,40.55,40.79,40.55,40.76,117200.0,31.3307,31.5162,31.3307,31.493,117200.0
2013-07-01 10:30:00,40.76,40.78,40.65,40.77,137800.0,31.493,31.5084,31.408,31.5007,137800.0
2013-07-01 11:00:00,40.76,40.83,40.75,40.79,99600.0,31.493,31.5471,31.4853,31.5162,99600.0
2013-07-01 11:30:00,40.79,40.83,40.76,40.83,92900.0,31.5162,31.5471,31.493,31.5471,92900.0
2013-07-01 12:00:00,40.82,40.99,40.82,40.93,111600.0,31.5393,31.6707,31.5393,31.6243,111600.0
2013-07-01 12:30:00,40.93,40.93,40.83,40.89,76500.0,31.6243,31.6243,31.5471,31.5934,76500.0
2013-07-01 13:00:00,40.89,40.89,40.81,40.86,86000.0,31.5934,31.5934,31.5316,31.5702,86000.0
2013-07-01 13:30:00,40.86,40.86,40.77,40.77,60900.0,31.5702,31.5702,31.5007,31.5007,60900.0
2013-07-01 14:00:00,40.76,40.82,40.71,40.79,92400.0,31.493,31.5393,31.4543,31.5162,92400.0
2013-07-01 14:30:00,40.78,40.79,40.71,40.75,59400.0,31.5084,31.5162,31.4543,31.4853,59400.0
2013-07-01 15:00:00,40.75,40.79,40.63,40.64,51300.0,31.4853,31.5162,31.3925,31.4003,51300.0
2013-07-01 15:30:00,40.64,40.74,40.58,40.68,194700.0,31.4003,31.4775,31.3539,31.4312,194700.0
2013-07-02 09:30:00,40.56,40.75,40.56,40.69,83900.0,31.3385,31.4853,31.3385,31.4389,83900.0
2013-07-02 10:00:00,40.7,40.94,40.68,40.91,96200.0,31.4466,31.6321,31.4312,31.6089,96200.0
2013-07-02 10:30:00,40.9,40.98,40.82,40.94,79900.0,31.6011,31.663,31.5393,31.6321,79900.0
2013-07-02 11:00:00,40.93,40.93,40.71,40.8,103000.0,31.6243,31.6243,31.4543,31.5239,103000.0
2013-07-02 11:30:00,40.8,40.86,40.74,40.76,56600.0,31.5239,31.5702,31.4775,31.493,56600.0
2013-07-02 12:00:00,40.76,40.83,40.73,40.74,72400.0,31.493,31.5471,31.4698,31.4775,72400.0
2013-07-02 12:30:00,40.73,40.74,40.58,40.61,52700.0,31.4698,31.4775,31.3539,31.3771,52700.0
2013-07-02 13:00:00,40.61,40.61,40.54,40.54,37500.0,31.3771,31.3771,31.323,31.323,37500.0
2013-07-02 13:30:00,40.53,40.55,40.41,40.46,63200.0,31.3153,31.3307,31.2226,31.2612,63200.0
2013-07-02 14:00:00,40.46,40.48,40.3,40.36,84300.0,31.2612,31.2766,31.1376,31.1839,84300.0
2013-07-02 14:30:00,40.35,40.41,40.33,40.36,77100.0,31.1762,31.2226,31.1607,31.1839,77100.0
2013-07-02 15:00:00,40.35,40.38,40.27,40.28,80300.0,31.1762,31.1994,31.1144,31.1221,80300.0
2013-07-02 15:30:00,40.27,40.4,40.25,40.39,189400.0,31.1144,31.2148,31.0989,31.2071,189400.0
2013-07-03 09:30:00,40.27,40.3,40.1,40.12,88100.0,31.1144,31.1376,30.983,30.9985,88100.0
2013-07-03 10:00:00,40.12,40.16,39.97,40.04,159500.0,30.9985,31.0294,30.8826,30.9367,159500.0
2013-07-03 10:30:00,40.04,40.04,39.93,39.99,103700.0,30.9367,30.9367,30.8517,30.898,103700.0
2013-07-03 11:00:00,39.98,40.11,39.97,40.07,70200.0,30.8903,30.9908,30.8826,30.9599,70200.0
2013-07-03 11:30:00,40.07,40.19,40.06,40.18,70300.0,30.9599,31.0526,30.9521,31.0448,70300.0
2013-07-03 12:00:00,40.18,40.3,40.14,40.28,40000.0,31.0448,31.1376,31.0139,31.1221,40000.0
2013-07-03 12:30:00,40.28,40.3,40.18,40.18,109800.0,31.1221,31.1376,31.0448,31.0448,109800.0
2013-07-05 09:30:00,40.28,40.53,40.21,40.45,127700.0,31.1221,31.3153,31.068,31.2535,127700.0
2013-07-05 10:00:00,40.46,40.48,40.28,40.35,83000.0,31.2612,31.2766,31.1221,31.1762,83000.0
2013-07-05 10:30:00,40.35,40.36,40.11,40.17,60600.0,31.1762,31.1839,30.9908,31.0371,60600.0
2013-07-05 11:00:00,40.17,40.2,40.1,40.13,43600.0,31.0371,31.0603,30.983,31.0062,43600.0
2013-07-05 11:30:00,40.12,40.15,40.08,40.14,83600.0,30.9985,31.0217,30.9676,31.0139,83600.0
2013-07-05 12:00:00,40.15,40.35,40.11,40.32,106200.0,31.0217,31.1762,30.9908,31.153,106200.0
2013-07-05 12:30:00,40.32,40.47,40.32,40.47,46900.0,31.153,31.2689,31.153,31.2689,46900.0
2013-07-05 13:00:00,40.47,40.48,40.4,40.41,32200.0,31.2689,31.2766,31.2148,31.2226,32200.0
2013-07-05 13:30:00,40.4,40.47,40.39,40.45,23800.0,31.2148,31.2689,31.2071,31.2535,23800.0
2013-07-05 14:00:00,40.44,40.59,40.43,40.59,40600.0,31.2457,31.3616,31.238,31.3616,40600.0
2013-07-05 14:30:00,40.59,40.61,40.55,40.59,59300.0,31.3616,31.3771,31.3307,31.3616,59300.0
2013-07-05 15:00:00,40.59,40.62,40.55,40.59,79600.0,31.3616,31.3848,31.3307,31.3616,79600.0
2013-07-05 15:30:00,40.58,40.78,40.57,40.76,263000.0,31.3539,31.5084,31.3462,31.493,263000.0
2013-07-08 09:30:00,40.79,40.98,40.73,40.95,141600.0,31.5162,31.663,31.4698,31.6398,141600.0
2013-07-08 10:00:00,40.97,41.05,40.76,40.78,360900.0,31.6552,31.717,31.493,31.5084,360900.0
2013-07-08 10:30:00,40.79,40.8,40.65,40.68,327600.0,31.5162,31.5239,31.408,31.4312,327600.0
2013-07-08 11:00:00,40.67,40.68,40.5,40.59,179500.0,31.4234,31.4312,31.2921,31.3616,179500.0
2013-07-08 11:30:00,40.58,40.65,40.42,40.45,133600.0,31.3539,31.408,31.2303,31.2535,133600.0
2013-07-08 12:00:00,40.45,40.53,40.43,40.47,101900.0,31.2535,31.3153,31.238,31.2689,101900.0
2013-07-08 12:30:00,40.46,40.54,40.45,40.51,88400.0,31.2612,31.323,31.2535,31.2998,88400.0
2013-07-08 13:00:00,40.5,40.58,40.5,40.54,84000.0,31.2921,31.3539,31.2921,31.323,84000.0
2013-07-08 13:30:00,40.53,40.58,40.51,40.57,103700.0,31.3153,31.3539,31.2998,31.3462,103700.0
2013-07-08 14:00:00,40.58,40.59,40.5,40.5,89700.0,31.3539,31.3616,31.2921,31.2921,89700.0
2013-07-08 14:30:00,40.5,40.6,40.49,40.59,136000.0,31.2921,31.3694,31.2844,31.3616,136000.0
2013-07-08 15:00:00,40.59,40.68,40.57,40.64,111500.0,31.3616,31.4312,31.3462,31.4003,111500.0
2013-07-08 15:30:00,40.63,40.68,40.61,40.67,199500.0,31.3925,31.4312,31.3771,31.4234,199500.0
2013-07-09 09:30:00,40.78,41.0,40.75,40.98,159100.0,31.5084,31.6784,31.4853,31.663,159100.0
2013-07-09 10:00:00,40.98,41.19,40.93,41.14,197200.0,31.663,31.8252,31.6243,31.7866,197200.0
2013-07-09 10:30:00,41.15,41.35,41.13,41.31,98500.0,31.7943,31.9488,31.7789,31.9179,98500.0
2013-07-09 11:00:00,41.31,41.36,41.27,41.34,114700.0,31.9179,31.9566,31.887,31.9411,114700.0
2013-07-09 11:30:00,41.34,41.35,41.27,41.31,69900.0,31.9411,31.9488,31.887,31.9179,69900.0
2013-07-09 12:00:00,41.32,41.34,41.24,41.26,78600.0,31.9257,31.9411,31.8638,31.8793,78600.0
2013-07-09 12:30:00,41.27,41.32,41.21,41.32,202800.0,31.887,31.9257,31.8407,31.9257,202800.0
2013-07-09 13:00:00,41.31,41.38,41.31,41.34,91700.0,31.9179,31.972,31.9179,31.9411,91700.0
2013-07-09 13:30:00,41.35,41.36,41.28,41.29,85700.0,31.9488,31.9566,31.8948,31.9025,85700.0
2013-07-09 14:00:00,41.28,41.3,41.23,41.3,116300.0,31.8948,31.9102,31.8561,31.9102,116300.0
2013-07-09 14:30:00,41.3,41.32,41.23,41.23,89100.0,31.9102,31.9257,31.8561,31.8561,89100.0
2013-07-09 15:00:00,41.23,41.28,41.22,41.24,91500.0,31.8561,31.8948,31.8484,31.8638,91500.0
2013-07-09 15:30:00,41.25,41.25,41.16,41.24,246300.0,31.8716,31.8716,31.802,31.8638,246300.0
2013-07-10 09:30:00,41.22,41.55,41.22,41.54,180000.0,31.8484,32.1034,31.8484,32.0956,180000.0
2013-07-10 10:00:00,41.53,41.57,41.49,41.54,125900.0,32.0879,32.1188,32.057,32.0956,125900.0
2013-07-10 10:30:00,41.55,41.56,41.48,41.53,109300.0,32.1034,32.1111,32.0493,32.0879,109300.0
2013-07-10 11:00:00,41.53,41.53,41.4,41.4,81300.0,32.0879,32.0879,31.9875,31.9875,81300.0
2013-07-10 11:30:00,41.41,41.5,41.41,41.47,79900.0,31.9952,32.0647,31.9952,32.0416,79900.0
2013-07-10 12:00:00,41.47,41.54,41.47,41.53,103300.0,32.0416,32.0956,32.0416,32.0879,103300.0
2013-07-10 12:30:00,41.53,41.59,41.5,41.58,104500.0,32.0879,32.1343,32.0647,32.1265,104500.0
2013-07-10 13:00:00,41.59,41.6,41.57,41.59,68600.0,32.1343,32.142,32.1188,32.1343,68600.0
2013-07-10 13:30:00,41.6,41.63,41.55,41.56,68000.0,32.142,32.1652,32.1034,32.1111,68000.0
2013-07-10 14:00:00,41.55,41.74,41.55,41.56,193800.0,32.1034,32.2502,32.1034,32.1111,193800.0
2013-07-10 14:30:00,41.56,41.57,41.35,41.45,101900.0,32.1111,32.1188,31.9488,32.0261,101900.0
2013-07-10 15:00:00,41.45,41.48,41.37,41.39,134400.0,32.0261,32.0493,31.9643,31.9797,134400.0
2013-07-10 15:30:00,41.39,41.47,41.33,41.41,398200.0,31.9797,32.0416,31.9334,31.9952,398200.0
2013-07-11 09:30:00,41.83,41.92,41.72,41.81,112300.0,32.3197,32.3892,32.2347,32.3043,112300.0
2013-07-11 10:00:00,41.81,41.92,41.73,41.91,153800.0,32.3043,32.3892,32.2424,32.3815,153800.0
2013-07-11 10:30:00,41.91,41.91,41.76,41.8,59300.0,32.3815,32.3815,32.2656,32.2965,59300.0
2013-07-11 11:00:00,41.81,41.82,41.71,41.79,60200.0,32.3043,32.312,32.227,32.2888,60200.0
2013-07-11 11:30:00,41.79,41.83,41.76,41.78,71500.0,32.2888,32.3197,32.2656,32.2811,71500.0
2013-07-11 12:00:00,41.78,41.79,41.67,41.67,50300.0,32.2811,32.2888,32.1961,32.1961,50300.0
2013-07-11 12:30:00,41.68,41.72,41.67,41.69,40700.0,32.2038,32.2347,32.1961,32.2115,40700.0
2013-07-11 13:00:00,41.69,41.71,41.66,41.7,39300.0,32.2115,32.227,32.1884,32.2193,39300.0
2013-07-11 13:30:00,41.7,41.72,41.66,41.7,46400.0,32.2193,32.2347,32.1884,32.2193,46400.0
2013-07-11 14:00:00,41.7,41.78,41.69,41.78,65800.0,32.2193,32.2811,32.2115,32.2811,65800.0
2013-07-11 14:30:00,41.78,41.9,41.78,41.83,61000.0,32.2811,32.3738,32.2811,32.3197,61000.0
2013-07-11 15:00:00,41.82,41.91,41.82,41.9,59600.0,32.312,32.3815,32.312,32.3738,59600.0
2013-07-11 15:30:00,41.89,42.0,41.85,41.97,184600.0,32.3661,32.4511,32.3352,32.4279,184600.0
2013-07-12 09:30:00,42.0,42.19,41.95,41.99,141900.0,32.4511,32.5979,32.4124,32.4433,141900.0
2013-07-12 10:00:00,41.99,42.05,41.83,42.02,77800.0,32.4433,32.4897,32.3197,32.4665,77800.0
2013-07-12 10:30:00,42.02,42.02,41.92,41.99,80500.0,32.4665,32.4665,32.3892,32.4433,80500.0
2013-07-12 11:00:00,41.99,42.0,41.88,41.91,55700.0,32.4433,32.4511,32.3583,32.3815,55700.0
2013-07-12 11:30:00,41.92,41.97,41.9,41.96,59400.0,32.3892,32.4279,32.3738,32.4202,59400.0
2013-07-12 12:00:00,41.96,41.97,41.93,41.97,32800.0,32.4202,32.4279,32.397,32.4279,32800.0
2013-07-12 12:30:00,41.97,42.06,41.97,42.01,63900.0,32.4279,32.4974,32.4279,32.4588,63900.0
2013-07-12 13:00:00,42.01,42.07,42.0,42.01,59100.0,32.4588,32.5051,32.4511,32.4588,59100.0
2013-07-12 13:30:00,42.02,42.06,42.0,42.05,48900.0,32.4665,32.4974,32.4511,32.4897,48900.0
2013-07-12 14:00:00,42.04,42.05,41.97,42.01,65000.0,32.482,32.4897,32.4279,32.4588,65000.0
2013-07-12 14:30:00,42.02,42.06,41.99,42.01,67100.0,32.4665,32.4974,32.4433,32.4588,67100.0
2013-07-12 15:00:00,42.01,42.01,41.9,41.91,56400.0,32.4588,32.4588,32.3738,32.3815,56400.0
2013-07-12 15:30:00,41.91,42.1,41.91,42.07,223000.0,32.3815,32.5283,32.3815,32.5051,223000.0
2013-07-15 09:30:00,42.03,42.1,42.0,42.1,83100.0,32.4742,32.5283,32.4511,32.5283,83100.0
2013-07-15 10:00:00,42.09,42.22,42.07,42.17,125400.0,32.5206,32.621,32.5051,32.5824,125400.0
2013-07-15 10:30:00,42.17,42.17,42.07,42.11,63300.0,32.5824,32.5824,32.5051,32.536,63300.0
2013-07-15 11:00:00,42.12,42.14,42.09,42.11,60000.0,32.5438,32.5592,32.5206,32.536,60000.0
2013-07-15 11:30:00,42.12,42.16,42.07,42.07,54600.0,32.5438,32.5747,32.5051,32.5051,54600.0
2013-07-15 12:00:00,42.06,42.12,42.01,42.12,41100.0,32.4974,32.5438,32.4588,32.5438,41100.0
2013-07-15 12:30:00,42.12,42.12,42.07,42.1,56700.0,32.5438,32.5438,32.5051,32.5283,56700.0
2013-07-15 13:00:00,42.1,42.11,42.06,42.08,47700.0,32.5283,32.536,32.4974,32.5129,47700.0
2013-07-15 13:30:00,42.08,42.09,41.97,42.08,57800.0,32.5129,32.5206,32.4279,32.5129,57800.0
2013-07-15 14:00:00,42.08,42.13,42.03,42.13,101400.0,32.5129,32.5515,32.4742,32.5515,101400.0
2013-07-15 14:30:00,42.12,42.18,42.09,42.12,80200.0,32.5438,32.5901,32.5206,32.5438,80200.0
2013-07-15 15:00:00,42.12,42.16,42.1,42.11,59800.0,32.5438,32.5747,32.5283,32.536,59800.0
2013-07-15 15:30:00,42.1,42.16,42.07,42.08,159100.0,32.5283,32.5747,32.5051,32.5129,159100.0
2013-07-16 09:30:00,42.05,42.2,41.95,42.07,82100.0,32.4897,32.6056,32.4124,32.5051,82100.0
2013-07-16 10:00:00,42.08,42.14,42.01,42.05,96200.0,32.5129,32.5592,32.4588,32.4897,96200.0
2013-07-16 10:30:00,42.05,42.05,41.84,41.86,86700.0,32.4897,32.4897,32.3274,32.3429,86700.0
2013-07-16 11:00:00,41.86,42.0,41.86,41.99,70900.0,32.3429,32.4511,32.3429,32.4433,70900.0
2013-07-16 11:30:00,41.99,42.0,41.88,41.91,52600.0,32.4433,32.4511,32.3583,32.3815,52600.0
2013-07-16 12:00:00,41.91,41.92,41.84,41.87,48200.0,32.3815,32.3892,32.3274,32.3506,48200.0
2013-07-16 12:30:00,41.87,41.88,41.84,41.84,27000.0,32.3506,32.3583,32.3274,32.3274,27000.0
2013-07-16 13:00:00,41.84,41.84,41.71,41.71,58800.0,32.3274,32.3274,32.227,32.227,58800.0
2013-07-16 13:30:00,41.71,41.79,41.71,41.77,47900.0,32.227,32.2888,32.227,32.2733,47900.0
2013-07-16 14:00:00,41.78,41.85,41.76,41.83,61800.0,32.2811,32.3352,32.2656,32.3197,61800.0
2013-07-16 14:30:00,41.83,41.89,41.8,41.85,72900.0,32.3197,32.3661,32.2965,32.3352,72900.0
2013-07-16 15:00:00,41.84,41.85,41.77,41.82,57200.0,32.3274,32.3352,32.2733,32.312,57200.0
2013-07-16 15:30:00,41.83,41.86,41.79,41.85,139000.0,32.3197,32.3429,32.2888,32.3352,139000.0
2013-07-17 09:30:00,42.0,42.12,41.9,41.96,60300.0,32.4511,32.5438,32.3738,32.4202,60300.0
2013-07-17 10:00:00,41.96,42.03,41.91,42.0,78700.0,32.4202,32.4742,32.3815,32.4511,78700.0
2013-07-17 10:30:00,41.99,42.05,41.85,41.97,48500.0,32.4433,32.4897,32.3352,32.4279,48500.0
2013-07-17 11:00:00,41.99,42.03,41.88,41.89,63600.0,32.4433,32.4742,32.3583,32.3661,63600.0
2013-07-17 11:30:00,41.89,41.91,41.83,41.89,22000.0,32.3661,32.3815,32.3197,32.3661,22000.0
2013-07-17 12:00:00,41.89,41.98,41.84,41.88,38700.0,32.3661,32.4356,32.3274,32.3583,38700.0
2013-07-17 12:30:00,41.87,41.88,41.73,41.78,38800.0,32.3506,32.3583,32.2424,32.2811,38800.0
2013-07-17 13:00:00,41.78,41.92,41.78,41.87,52300.0,32.2811,32.3892,32.2811,32.3506,52300.0
2013-07-17 13:30:00,41.86,41.9,41.84,41.89,34500.0,32.3429,32.3738,32.3274,32.3661,34500.0
2013-07-17 14:00:00,41.89,41.91,41.83,41.9,71500.0,32.3661,32.3815,32.3197,32.3738,71500.0
2013-07-17 14:30:00,41.9,41.9,41.83,41.85,42600.0,32.3738,32.3738,32.3197,32.3352,42600.0
2013-07-17 15:00:00,41.84,41.88,41.82,41.83,56300.0,32.3274,32.3583,32.312,32.3197,56300.0
2013-07-17 15:30:00,41.83,41.88,41.78,41.88,132900.0,32.3197,32.3583,32.2811,32.3583,132900.0
2013-07-18 09:30:00,42.1,42.24,42.07,42.23,149200.0,32.5283,32.6365,32.5051,32.6288,149200.0
2013-07-18 10:00:00,42.24,42.39,42.19,42.34,102500.0,32.6365,32.7524,32.5979,32.7138,102500.0
2013-07-18 10:30:00,42.34,42.38,42.25,42.31,71900.0,32.7138,32.7447,32.6442,32.6906,71900.0
2013-07-18 11:00:00,42.32,42.38,42.3,42.35,101100.0,32.6983,32.7447,32.6829,32.7215,101100.0
2013-07-18 11:30:00,42.35,42.37,42.3,42.36,110900.0,32.7215,32.7369,32.6829,32.7292,110900.0
2013-07-18 12:00:00,42.36,42.49,42.36,42.47,104400.0,32.7292,32.8297,32.7292,32.8142,104400.0
2013-07-18 12:30:00,42.46,42.48,42.36,42.37,61600.0,32.8065,32.8219,32.7292,32.7369,61600.0
2013-07-18 13:00:00,42.37,42.39,42.34,42.35,99200.0,32.7369,32.7524,32.7138,32.7215,99200.0
2013-07-18 13:30:00,42.36,42.37,42.25,42.31,62400.0,32.7292,32.7369,32.6442,32.6906,62400.0
2013-07-18 14:00:00,42.31,42.42,42.3,42.42,38900.0,32.6906,32.7756,32.6829,32.7756,38900.0
2013-07-18 14:30:00,42.41,42.45,42.41,42.43,57900.0,32.7678,32.7987,32.7678,32.7833,57900.0
2013-07-18 15:00:00,42.42,42.46,42.39,42.45,74500.0,32.7756,32.8065,32.7524,32.7987,74500.0
2013-07-18 15:30:00,42.44,42.49,42.3,42.33,310900.0,32.791,32.8297,32.6829,32.706,310900.0
2013-07-19 09:30:00,42.42,42.43,42.15,42.16,324500.0,32.7756,32.7833,32.567,32.5747,324500.0
2013-07-19 10:00:00,42.16,42.25,42.07,42.12,92400.0,32.5747,32.6442,32.5051,32.5438,92400.0
2013-07-19 10:30:00,42.13,42.26,42.12,42.25,58100.0,32.5515,32.6519,32.5438,32.6442,58100.0
2013-07-19 11:00:00,42.24,42.29,42.2,42.29,46500.0,32.6365,32.6751,32.6056,32.6751,46500.0
2013-07-19 11:30:00,42.28,42.29,42.18,42.22,34700.0,32.6674,32.6751,32.5901,32.621,34700.0
2013-07-19 12:00:00,42.21,42.24,42.19,42.24,34900.0,32.6133,32.6365,32.5979,32.6365,34900.0
2013-07-19 12:30:00,42.25,42.25,42.2,42.2,20100.0,32.6442,32.6442,32.6056,32.6056,20100.0
2013-07-19 13:00:00,42.21,42.3,42.21,42.26,23900.0,32.6133,32.6829,32.6133,32.6519,23900.0
2013-07-19 13:30:00,42.27,42.35,42.26,42.33,52100.0,32.6597,32.7215,32.6519,32.706,52100.0
2013-07-19 14:00:00,42.32,42.4,42.32,42.39,46900.0,32.6983,32.7601,32.6983,32.7524,46900.0
2013-07-19 14:30:00,42.38,42.39,42.35,42.37,32500.0,32.7447,32.7524,32.7215,32.7369,32500.0
2013-07-19 15:00:00,42.37,42.38,42.32,42.32,39700.0,32.7369,32.7447,32.6983,32.6983,39700.0
2013-07-19 15:30:00,42.33,42.39,42.32,42.39,110000.0,32.706,32.7524,32.6983,32.7524,110000.0
2013-07-22 09:30:00,42.43,42.58,42.35,42.39,93700.0,32.7833,32.8992,32.7215,32.7524,93700.0
2013-07-22 10:00:00,42.39,42.61,42.38,42.55,62400.0,32.7524,32.9224,32.7447,32.876,62400.0
2013-07-22 10:30:00,42.56,42.58,42.41,42.47,69000.0,32.8837,32.8992,32.7678,32.8142,69000.0
2013-07-22 11:00:00,42.48,42.53,42.47,42.53,47300.0,32.8219,32.8606,32.8142,32.8606,47300.0
2013-07-22 11:30:00,42.52,42.57,42.43,42.46,38600.0,32.8528,32.8915,32.7833,32.8065,38600.0
2013-07-22 12:00:00,42.45,42.45,42.32,42.33,48800.0,32.7987,32.7987,32.6983,32.706,48800.0
2013-07-22 12:30:00,42.32,42.4,42.32,42.37,47300.0,32.6983,32.7601,32.6983,32.7369,47300.0
2013-07-22 13:00:00,42.37,42.41,42.34,42.39,37600.0,32.7369,32.7678,32.7138,32.7524,37600.0
2013-07-22 13:30:00,42.39,42.4,42.32,42.33,43100.0,32.7524,32.7601,32.6983,32.706,43100.0
2013-07-22 14:00:00,42.33,42.36,42.3,42.36,44200.0,32.706,32.7292,32.6829,32.7292,44200.0
2013-07-22 14:30:00,42.35,42.4,42.31,42.37,51500.0,32.7215,32.7601,32.6906,32.7369,51500.0
2013-07-22 15:00:00,42.36,42.37,42.31,42.34,47500.0,32.7292,32.7369,32.6906,32.7138,47500.0
2013-07-22 15:30:00,42.33,42.36,42.26,42.35,100000.0,32.706,32.7292,32.6519,32.7215,100000.0
2013-07-23 09:30:00,42.36,42.4,42.23,42.32,61100.0,32.7292,32.7601,32.6288,32.6983,61100.0
2013-07-23 10:00:00,42.33,42.37,42.23,42.23,51600.0,32.706,32.7369,32.6288,32.6288,51600.0
2013-07-23 10:30:00,42.22,42.25,42.11,42.21,90800.0,32.621,32.6442,32.536,32.6133,90800.0
2013-07-23 11:00:00,42.2,42.3,42.16,42.29,94900.0,32.6056,32.6829,32.5747,32.6751,94900.0
2013-07-23 11:30:00,42.29,42.33,42.23,42.29,46900.0,32.6751,32.706,32.6288,32.6751,46900.0
2013-07-23 12:00:00,42.3,42.3,42.26,42.27,35500.0,32.6829,32.6829,32.6519,32.6597,35500.0
2013-07-23 12:30:00,42.27,42.31,42.26,42.29,32900.0,32.6597,32.6906,32.6519,32.6751,32900.0
2013-07-23 13:00:00,42.29,42.32,42.26,42.3,35100.0,32.6751,32.6983,32.6519,32.6829,35100.0
2013-07-23 13:30:00,42.3,42.35,42.28,42.32,49500.0,32.6829,32.7215,32.6674,32.6983,49500.0
2013-07-23 14:00:00,42.33,42.4,42.28,42.37,84700.0,32.706,32.7601,32.6674,32.7369,84700.0
2013-07-23 14:30:00,42.37,42.42,42.35,42.39,114100.0,32.7369,32.7756,32.7215,32.7524,114100.0
2013-07-23 15:00:00,42.39,42.4,42.34,42.36,60400.0,32.7524,32.7601,32.7138,32.7292,60400.0
2013-07-23 15:30:00,42.35,42.43,42.31,42.43,333000.0,32.7215,32.7833,32.6906,32.7833,333000.0
2013-07-24 09:30:00,42.45,42.59,42.43,42.54,128800.0,32.7987,32.9069,32.7833,32.8683,128800.0
2013-07-24 10:00:00,42.54,42.73,42.52,42.71,169300.0,32.8683,33.0151,32.8528,32.9996,169300.0
2013-07-24 10:30:00,42.72,42.83,42.66,42.67,124900.0,33.0074,33.0924,32.961,32.9687,124900.0
2013-07-24 11:00:00,42.68,42.77,42.67,42.71,94500.0,32.9765,33.046,32.9687,32.9996,94500.0
2013-07-24 11:30:00,42.72,42.77,42.71,42.75,65600.0,33.0074,33.046,32.9996,33.0305,65600.0
2013-07-24 12:00:00,42.75,42.79,42.51,42.52,91100.0,33.0305,33.0614,32.8451,32.8528,91100.0
2013-07-24 12:30:00,42.52,42.52,42.48,42.5,86300.0,32.8528,32.8528,32.8219,32.8374,86300.0
2013-07-24 13:00:00,42.5,42.51,42.37,42.39,85400.0,32.8374,32.8451,32.7369,32.7524,85400.0
2013-07-24 13:30:00,42.38,42.4,42.28,42.3,56100.0,32.7447,32.7601,32.6674,32.6829,56100.0
2013-07-24 14:00:00,42.29,42.34,42.26,42.3,64200.0,32.6751,32.7138,32.6519,32.6829,64200.0
2013-07-24 14:30:00,42.3,42.38,42.25,42.36,85700.0,32.6829,32.7447,32.6442,32.7292,85700.0
2013-07-24 15:00:00,42.36,42.36,42.23,42.3,79500.0,32.7292,32.7292,32.6288,32.6829,79500.0
2013-07-24 15:30:00,42.3,42.32,42.23,42.3,222400.0,32.6829,32.6983,32.6288,32.6829,222400.0
2013-07-25 09:30:00,42.13,42.27,42.01,42.18,156900.0,32.5515,32.6597,32.4588,32.5901,156900.0
2013-07-25 10:00:00,42.18,42.28,42.17,42.28,88900.0,32.5901,32.6674,32.5824,32.6674,88900.0
2013-07-25 10:30:00,42.28,42.28,42.07,42.14,54200.0,32.6674,32.6674,32.5051,32.5592,54200.0
2013-07-25 11:00:00,42.14,42.14,42.01,42.06,60200.0,32.5592,32.5592,32.4588,32.4974,60200.0
2013-07-25 11:30:00,42.06,42.22,42.06,42.16,58800.0,32.4974,32.621,32.4974,32.5747,58800.0
2013-07-25 12:00:00,42.15,42.26,42.14,42.26,37200.0,32.567,32.6519,32.5592,32.6519,37200.0
2013-07-25 12:30:00,42.26,42.41,42.23,42.38,65000.0,32.6519,32.7678,32.6288,32.7447,65000.0
2013-07-25 13:00:00,42.38,42.39,42.25,42.29,55900.0,32.7447,32.7524,32.6442,32.6751,55900.0
2013-07-25 13:30:00,42.3,42.35,42.27,42.28,24500.0,32.6829,32.7215,32.6597,32.6674,24500.0
2013-07-25 14:00:00,42.27,42.32,42.24,42.24,41400.0,32.6597,32.6983,32.6365,32.6365,41400.0
2013-07-25 14:30:00,42.24,42.26,42.13,42.15,71300.0,32.6365,32.6519,32.5515,32.567,71300.0
2013-07-25 15:00:00,42.15,42.31,42.15,42.29,67200.0,32.567,32.6906,32.567,32.6751,67200.0
2013-07-25 15:30:00,42.28,42.36,42.27,42.36,152500.0,32.6674,32.7292,32.6597,32.7292,152500.0
2013-07-26 09:30:00,42.06,42.2,41.82,41.86,358000.0,32.4974,32.6056,32.312,32.3429,358000.0
2013-07-26 10:00:00,41.87,41.96,41.82,41.83,120400.0,32.3506,32.4202,32.312,32.3197,120400.0
2013-07-26 10:30:00,41.82,41.91,41.78,41.85,105000.0,32.312,32.3815,32.2811,32.3352,105000.0
2013-07-26 11:00:00,41.85,41.89,41.76,41.77,50700.0,32.3352,32.3661,32.2656,32.2733,50700.0
2013-07-26 11:30:00,41.78,41.9,41.75,41.84,45000.0,32.2811,32.3738,32.2579,32.3274,45000.0
2013-07-26 12:00:00,41.84,41.91,41.83,41.91,99400.0,32.3274,32.3815,32.3197,32.3815,99400.0
2013-07-26 12:30:00,41.9,41.94,41.8,41.9,63500.0,32.3738,32.4047,32.2965,32.3738,63500.0
2013-07-26 13:00:00,41.9,42.0,41.88,41.97,52100.0,32.3738,32.4511,32.3583,32.4279,52100.0
2013-07-26 13:30:00,41.98,42.0,41.94,41.98,62500.0,32.4356,32.4511,32.4047,32.4356,62500.0
2013-07-26 14:00:00,41.97,42.03,41.93,41.94,44700.0,32.4279,32.4742,32.397,32.4047,44700.0
2013-07-26 14:30:00,41.94,42.01,41.94,41.99,66400.0,32.4047,32.4588,32.4047,32.4433,66400.0
2013-07-26 15:00:00,42.0,42.0,41.94,41.95,83300.0,32.4511,32.4511,32.4047,32.4124,83300.0
2013-07-26 15:30:00,41.96,42.08,41.95,42.06,180300.0,32.4202,32.5129,32.4124,32.4974,180300.0
2013-07-29 09:30:00,42.04,42.07,41.87,42.03,118300.0,32.482,32.5051,32.3506,32.4742,118300.0
2013-07-29 10:00:00,42.02,42.09,41.97,42.05,66300.0,32.4665,32.5206,32.4279,32.4897,66300.0
2013-07-29 10:30:00,42.05,42.1,41.96,42.08,42900.0,32.4897,32.5283,32.4202,32.5129,42900.0
2013-07-29 11:00:00,42.08,42.08,41.96,41.98,60300.0,32.5129,32.5129,32.4202,32.4356,60300.0
2013-07-29 11:30:00,41.97,42.01,41.93,41.95,48100.0,32.4279,32.4588,32.397,32.4124,48100.0
2013-07-29 12:00:00,41.95,42.02,41.89,42.0,66000.0,32.4124,32.4665,32.3661,32.4511,66000.0
2013-07-29 12:30:00,42.01,42.04,41.98,42.01,69300.0,32.4588,32.482,32.4356,32.4588,69300.0
2013-07-29 13:00:00,42.02,42.05,41.99,42.0,46300.0,32.4665,32.4897,32.4433,32.4511,46300.0
2013-07-29 13:30:00,42.0,42.0,41.85,41.86,50400.0,32.4511,32.4511,32.3352,32.3429,50400.0
2013-07-29 14:00:00,41.86,41.89,41.77,41.87,133700.0,32.3429,32.3661,32.2733,32.3506,133700.0
2013-07-29 14:30:00,41.87,41.92,41.81,41.86,61500.0,32.3506,32.3892,32.3043,32.3429,61500.0
2013-07-29 15:00:00,41.87,41.88,41.8,41.82,74800.0,32.3506,32.3583,32.2965,32.312,74800.0
2013-07-29 15:30:00,41.82,41.91,41.79,41.84,300900.0,32.312,32.3815,32.2888,32.3274,300900.0
2013-07-30 09:30:00,41.85,42.23,41.75,41.99,150800.0,32.3352,32.6288,32.2579,32.4433,150800.0
2013-07-30 10:00:00,41.99,42.09,41.85,41.88,104700.0,32.4433,32.5206,32.3352,32.3583,104700.0
2013-07-30 10:30:00,41.87,41.96,41.72,41.84,78900.0,32.3506,32.4202,32.2347,32.3274,78900.0
2013-07-30 11:00:00,41.84,41.97,41.83,41.87,82700.0,32.3274,32.4279,32.3197,32.3506,82700.0
2013-07-30 11:30:00,41.88,41.88,41.73,41.74,129900.0,32.3583,32.3583,32.2424,32.2502,129900.0
2013-07-30 12:00:00,41.75,41.79,41.72,41.73,50000.0,32.2579,32.2888,32.2347,32.2424,50000.0
2013-07-30 12:30:00,41.74,41.79,41.7,41.77,65100.0,32.2502,32.2888,32.2193,32.2733,65100.0
2013-07-30 13:00:00,41.78,41.78,41.66,41.68,71900.0,32.2811,32.2811,32.1884,32.2038,71900.0
2013-07-30 13:30:00,41.68,41.7,41.59,41.69,73300.0,32.2038,32.2193,32.1343,32.2115,73300.0
2013-07-30 14:00:00,41.69,41.72,41.61,41.68,80700.0,32.2115,32.2347,32.1497,32.2038,80700.0
2013-07-30 14:30:00,41.69,41.79,41.66,41.77,76800.0,32.2115,32.2888,32.1884,32.2733,76800.0
2013-07-30 15:00:00,41.77,41.8,41.73,41.76,89400.0,32.2733,32.2965,32.2424,32.2656,89400.0
2013-07-30 15:30:00,41.76,41.82,41.72,41.72,305300.0,32.2656,32.312,32.2347,32.2347,305300.0
2013-07-31 09:30:00,41.88,42.24,41.79,42.05,198700.0,32.3583,32.6365,32.2888,32.4897,198700.0
2013-07-31 10:00:00,42.05,42.08,41.86,41.95,90300.0,32.4897,32.5129,32.3429,32.4124,90300.0
2013-07-31 10:30:00,41.95,42.0,41.91,42.0,158300.0,32.4124,32.4511,32.3815,32.4511,158300.0
2013-07-31 11:00:00,42.0,42.0,41.9,41.98,113800.0,32.4511,32.4511,32.3738,32.4356,113800.0
2013-07-31 11:30:00,41.99,42.0,41.92,42.0,109900.0,32.4433,32.4511,32.3892,32.4511,109900.0
2013-07-31 12:00:00,42.0,42.05,41.98,42.01,80600.0,32.4511,32.4897,32.4356,32.4588,80600.0
2013-07-31 12:30:00,42.0,42.09,41.98,42.09,91500.0,32.4511,32.5206,32.4356,32.5206,91500.0
2013-07-31 13:00:00,42.09,42.1,42.03,42.05,76400.0,32.5206,32.5283,32.4742,32.4897,76400.0
2013-07-31 13:30:00,42.05,42.22,42.05,42.14,83500.0,32.4897,32.621,32.4897,32.5592,83500.0
2013-07-31 14:00:00,42.13,42.24,42.06,42.12,103700.0,32.5515,32.6365,32.4974,32.5438,103700.0
2013-07-31 14:30:00,42.11,42.3,42.11,42.26,83500.0,32.536,32.6829,32.536,32.6519,83500.0
2013-07-31 15:00:00,42.26,42.31,42.19,42.23,92800.0,32.6519,32.6906,32.5979,32.6288,92800.0
2013-07-31 15:30:00,42.22,42.22,41.99,42.04,418400.0,32.621,32.621,32.4433,32.482,418400.0
2013-08-01 09:30:00,42.24,42.56,42.18,42.53,152600.0,32.6365,32.8837,32.5901,32.8606,152600.0
2013-08-01 10:00:00,42.51,42.67,42.47,42.61,186500.0,32.8451,32.9687,32.8142,32.9224,186500.0
2013-08-01 10:30:00,42.6,42.61,42.5,42.52,63300.0,32.9146,32.9224,32.8374,32.8528,63300.0
2013-08-01 11:00:00,42.52,42.55,42.42,42.5,69000.0,32.8528,32.876,32.7756,32.8374,69000.0
2013-08-01 11:30:00,42.5,42.54,42.49,42.5,86300.0,32.8374,32.8683,32.8297,32.8374,86300.0
2013-08-01 12:00:00,42.5,42.53,42.46,42.52,71200.0,32.8374,32.8606,32.8065,32.8528,71200.0
2013-08-01 12:30:00,42.53,42.54,42.47,42.53,64400.0,32.8606,32.8683,32.8142,32.8606,64400.0
2013-08-01 13:00:00,42.53,42.54,42.48,42.52,65300.0,32.8606,32.8683,32.8219,32.8528,65300.0
2013-08-01 13:30:00,42.51,42.51,42.44,42.47,37500.0,32.8451,32.8451,32.791,32.8142,37500.0
2013-08-01 14:00:00,42.47,42.51,42.44,42.45,52800.0,32.8142,32.8451,32.791,32.7987,52800.0
2013-08-01 14:30:00,42.45,42.51,42.44,42.5,96200.0,32.7987,32.8451,32.791,32.8374,96200.0
2013-08-01 15:00:00,42.51,42.52,42.46,42.48,65800.0,32.8451,32.8528,32.8065,32.8219,65800.0
2013-08-01 15:30:00,42.48,42.54,42.47,42.54,266500.0,32.8219,32.8683,32.8142,32.8683,266500.0
2013-08-02 09:30:00,42.54,42.58,42.24,42.37,161200.0,32.8683,32.8992,32.6365,32.7369,161200.0
2013-08-02 10:00:00,42.37,42.49,42.34,42.49,62600.0,32.7369,32.8297,32.7138,32.8297,62600.0
2013-08-02 10:30:00,42.48,42.5,42.39,42.42,144000.0,32.8219,32.8374,32.7524,32.7756,144000.0
2013-08-02 11:00:00,42.42,42.47,42.37,42.45,49300.0,32.7756,32.8142,32.7369,32.7987,49300.0
2013-08-02 11:30:00,42.46,42.5,42.45,42.5,29000.0,32.8065,32.8374,32.7987,32.8374,29000.0
2013-08-02 12:00:00,42.5,42.53,42.47,42.52,61200.0,32.8374,32.8606,32.8142,32.8528,61200.0
2013-08-02 12:30:00,42.52,42.62,42.51,42.61,95000.0,32.8528,32.9301,32.8451,32.9224,95000.0
2013-08-02 13:00:00,42.61,42.72,42.6,42.62,107700.0,32.9224,33.0074,32.9146,32.9301,107700.0
2013-08-02 13:30:00,42.61,42.61,42.53,42.56,35300.0,32.9224,32.9224,32.8606,32.8837,35300.0
2013-08-02 14:00:00,42.56,42.58,42.53,42.56,51900.0,32.8837,32.8992,32.8606,32.8837,51900.0
2013-08-02 14:30:00,42.56,42.61,42.53,42.58,55300.0,32.8837,32.9224,32.8606,32.8992,55300.0
2013-08-02 15:00:00,42.57,42.61,42.56,42.57,94100.0,32.8915,32.9224,32.8837,32.8915,94100.0
2013-08-02 15:30:00,42.58,42.63,42.53,42.61,253700.0,32.8992,32.9378,32.8606,32.9224,253700.0
2013-08-05 09:30:00,42.45,42.76,42.41,42.75,140600.0,32.7987,33.0383,32.7678,33.0305,140600.0
2013-08-05 10:00:00,42.74,42.75,42.59,42.65,132000.0,33.0228,33.0305,32.9069,32.9533,132000.0
2013-08-05 10:30:00,42.66,42.71,42.57,42.6,97700.0,32.961,32.9996,32.8915,32.9146,97700.0
2013-08-05 11:00:00,42.59,42.61,42.5,42.57,86100.0,32.9069,32.9224,32.8374,32.8915,86100.0
2013-08-05 11:30:00,42.57,42.66,42.54,42.65,49600.0,32.8915,32.961,32.8683,32.9533,49600.0
2013-08-05 12:00:00,42.65,42.74,42.64,42.73,143300.0,32.9533,33.0228,32.9456,33.0151,143300.0
2013-08-05 12:30:00,42.72,42.73,42.6,42.61,71900.0,33.0074,33.0151,32.9146,32.9224,71900.0
2013-08-05 13:00:00,42.61,42.63,42.53,42.59,48700.0,32.9224,32.9378,32.8606,32.9069,48700.0
2013-08-05 13:30:00,42.6,42.69,42.58,42.69,36600.0,32.9146,32.9842,32.8992,32.9842,36600.0
2013-08-05 14:00:00,42.68,42.7,42.65,42.69,55000.0,32.9765,32.9919,32.9533,32.9842,55000.0
2013-08-05 14:30:00,42.68,42.72,42.66,42.7,50400.0,32.9765,33.0074,32.961,32.9919,50400.0
2013-08-05 15:00:00,42.7,42.72,42.68,42.72,47600.0,32.9919,33.0074,32.9765,33.0074,47600.0
2013-08-05 15:30:00,42.72,42.75,42.69,42.74,329700.0,33.0074,33.0305,32.9842,33.0228,329700.0
2013-08-06 09:30:00,42.66,42.73,42.58,42.73,65600.0,32.961,33.0151,32.8992,33.0151,65600.0
2013-08-06 10:00:00,42.72,42.77,42.63,42.64,79200.0,33.0074,33.046,32.9378,32.9456,79200.0
2013-08-06 10:30:00,42.64,42.68,42.53,42.59,102000.0,32.9456,32.9765,32.8606,32.9069,102000.0
2013-08-06 11:00:00,42.58,42.71,42.55,42.69,73300.0,32.8992,32.9996,32.876,32.9842,73300.0
2013-08-06 11:30:00,42.68,42.7,42.64,42.67,52200.0,32.9765,32.9919,32.9456,32.9687,52200.0
2013-08-06 12:00:00,42.67,42.69,42.65,42.65,35200.0,32.9687,32.9842,32.9533,32.9533,35200.0
2013-08-06 12:30:00,42.66,42.72,42.66,42.7,41600.0,32.961,33.0074,32.961,32.9919,41600.0
2013-08-06 13:00:00,42.7,42.71,42.68,42.69,43000.0,32.9919,32.9996,32.9765,32.9842,43000.0
2013-08-06 13:30:00,42.69,42.7,42.64,42.64,29600.0,32.9842,32.9919,32.9456,32.9456,29600.0
2013-08-06 14:00:00,42.64,42.67,42.61,42.65,29400.0,32.9456,32.9687,32.9224,32.9533,29400.0
2013-08-06 14:30:00,42.66,42.68,42.59,42.64,52600.0,32.961,32.9765,32.9069,32.9456,52600.0
2013-08-06 15:00:00,42.64,42.66,42.59,42.61,138100.0,32.9456,32.961,32.9069,32.9224,138100.0
2013-08-06 15:30:00,42.61,42.66,42.56,42.66,291800.0,32.9224,32.961,32.8837,32.961,291800.0
2013-08-07 09:30:00,42.58,42.58,42.19,42.22,131900.0,32.8992,32.8992,32.5979,32.621,131900.0
2013-08-07 10:00:00,42.21,42.42,42.2,42.38,124000.0,32.6133,32.7756,32.6056,32.7447,124000.0
2013-08-07 10:30:00,42.38,42.49,42.36,42.47,63600.0,32.7447,32.8297,32.7292,32.8142,63600.0
2013-08-07 11:00:00,42.48,42.48,42.41,42.45,47200.0,32.8219,32.8219,32.7678,32.7987,47200.0
2013-08-07 11:30:00,42.45,42.56,42.44,42.54,73900.0,32.7987,32.8837,32.791,32.8683,73900.0
2013-08-07 12:00:00,42.54,42.55,42.48,42.52,53400.0,32.8683,32.876,32.8219,32.8528,53400.0
2013-08-07 12:30:00,42.52,42.6,42.5,42.53,107500.0,32.8528,32.9146,32.8374,32.8606,107500.0
2013-08-07 13:00:00,42.54,42.57,42.48,42.57,126600.0,32.8683,32.8915,32.8219,32.8915,126600.0
2013-08-07 13:30:00,42.57,42.6,42.52,42.55,82100.0,32.8915,32.9146,32.8528,32.876,82100.0
2013-08-07 14:00:00,42.55,42.64,42.52,42.58,89900.0,32.876,32.9456,32.8528,32.8992,89900.0
2013-08-07 14:30:00,42.57,42.66,42.57,42.65,117200.0,32.8915,32.961,32.8915,32.9533,117200.0
2013-08-07 15:00:00,42.66,42.73,42.64,42.7,103200.0,32.961,33.0151,32.9456,32.9919,103200.0
2013-08-07 15:30:00,42.7,42.83,42.68,42.79,273300.0,32.9919,33.0924,32.9765,33.0614,273300.0
2013-08-08 09:30:00,42.85,42.93,42.76,42.92,123400.0,33.1078,33.1696,33.0383,33.1619,123400.0
2013-08-08 10:00:00,42.92,42.93,42.84,42.91,57900.0,33.1619,33.1696,33.1001,33.1542,57900.0
2013-08-08 10:30:00,42.91,42.91,42.76,42.85,69700.0,33.1542,33.1542,33.0383,33.1078,69700.0
2013-08-08 11:00:00,42.84,42.88,42.81,42.88,67900.0,33.1001,33.131,33.0769,33.131,67900.0
2013-08-08 11:30:00,42.89,42.98,42.89,42.97,50500.0,33.1387,33.2082,33.1387,33.2005,50500.0
2013-08-08 12:00:00,42.97,43.06,42.96,43.05,126300.0,33.2005,33.2701,33.1928,33.2623,126300.0
2013-08-08 12:30:00,43.06,43.18,43.05,43.18,81900.0,33.2701,33.3628,33.2623,33.3628,81900.0
2013-08-08 13:00:00,43.17,43.19,43.15,43.16,64700.0,33.3551,33.3705,33.3396,33.3473,64700.0
2013-08-08 13:30:00,43.17,43.18,43.12,43.16,66200.0,33.3551,33.3628,33.3164,33.3473,66200.0
2013-08-08 14:00:00,43.16,43.23,43.15,43.22,47600.0,33.3473,33.4014,33.3396,33.3937,47600.0
2013-08-08 14:30:00,43.22,43.23,43.16,43.2,47600.0,33.3937,33.4014,33.3473,33.3782,47600.0
2013-08-08 15:00:00,43.2,43.21,43.15,43.17,81100.0,33.3782,33.386,33.3396,33.3551,81100.0
2013-08-08 15:30:00,43.18,43.2,43.09,43.09,222400.0,33.3628,33.3782,33.2932,33.2932,222400.0
2013-08-09 09:30:00,43.12,43.12,42.96,43.03,122200.0,33.3164,33.3164,33.1928,33.2469,122200.0
2013-08-09 10:00:00,43.04,43.04,42.8,42.89,65700.0,33.2546,33.2546,33.0692,33.1387,65700.0
2013-08-09 10:30:00,42.9,42.96,42.87,42.89,60500.0,33.1464,33.1928,33.1233,33.1387,60500.0
2013-08-09 11:00:00,42.89,42.9,42.8,42.84,72700.0,33.1387,33.1464,33.0692,33.1001,72700.0
2013-08-09 11:30:00,42.85,43.0,42.84,42.97,68600.0,33.1078,33.2237,33.1001,33.2005,68600.0
2013-08-09 12:00:00,42.98,43.0,42.9,43.0,37000.0,33.2082,33.2237,33.1464,33.2237,37000.0
2013-08-09 12:30:00,43.0,43.09,43.0,43.06,39300.0,33.2237,33.2932,33.2237,33.2701,39300.0
2013-08-09 13:00:00,43.06,43.15,43.05,43.11,63300.0,33.2701,33.3396,33.2623,33.3087,63300.0
2013-08-09 13:30:00,43.12,43.14,43.1,43.11,35200.0,33.3164,33.3319,33.301,33.3087,35200.0
2013-08-09 14:00:00,43.11,43.14,43.05,43.08,61300.0,33.3087,33.3319,33.2623,33.2855,61300.0
2013-08-09 14:30:00,43.08,43.17,43.07,43.17,71700.0,33.2855,33.3551,33.2778,33.3551,71700.0
2013-08-09 15:00:00,43.17,43.21,43.13,43.2,112800.0,33.3551,33.386,33.3241,33.3782,112800.0
2013-08-09 15:30:00,43.2,43.22,43.14,43.19,358400.0,33.3782,33.3937,33.3319,33.3705,358400.0
2013-08-12 09:30:00,43.18,43.45,43.02,43.43,339700.0,33.3628,33.5714,33.2392,33.5559,339700.0
2013-08-12 10:00:00,43.43,43.48,43.21,43.21,145900.0,33.5559,33.5946,33.386,33.386,145900.0
2013-08-12 10:30:00,43.22,43.43,43.21,43.29,262500.0,33.3937,33.5559,33.386,33.4478,262500.0
2013-08-12 11:00:00,43.29,43.44,43.23,43.4,286600.0,33.4478,33.5637,33.4014,33.5328,286600.0
2013-08-12 11:30:00,43.4,43.43,43.24,43.26,63200.0,33.5328,33.5559,33.4091,33.4246,63200.0
2013-08-12 12:00:00,43.26,43.33,43.23,43.27,35400.0,33.4246,33.4787,33.4014,33.4323,35400.0
2013-08-12 12:30:00,43.27,43.32,43.23,43.3,47100.0,33.4323,33.4709,33.4014,33.4555,47100.0
2013-08-12 13:00:00,43.31,43.32,43.16,43.17,63600.0,33.4632,33.4709,33.3473,33.3551,63600.0
2013-08-12 13:30:00,43.17,43.2,43.1,43.12,50500.0,33.3551,33.3782,33.301,33.3164,50500.0
2013-08-12 14:00:00,43.12,43.15,43.1,43.11,51600.0,33.3164,33.3396,33.301,33.3087,51600.0
2013-08-12 14:30:00,43.12,43.16,43.12,43.15,73800.0,33.3164,33.3473,33.3164,33.3396,73800.0
2013-08-12 15:00:00,43.15,43.25,43.13,43.19,99500.0,33.3396,33.4169,33.3241,33.3705,99500.0
2013-08-12 15:30:00,43.19,43.25,43.12,43.18,283800.0,33.3705,33.4169,33.3164,33.3628,283800.0
2013-08-13 09:30:00,43.22,43.33,43.09,43.26,134900.0,33.3937,33.4787,33.2932,33.4246,134900.0
2013-08-13 10:00:00,43.26,43.32,43.14,43.29,240300.0,33.4246,33.4709,33.3319,33.4478,240300.0
2013-08-13 10:30:00,43.29,43.33,43.15,43.19,58200.0,33.4478,33.4787,33.3396,33.3705,58200.0
2013-08-13 11:00:00,43.19,43.3,43.18,43.28,47900.0,33.3705,33.4555,33.3628,33.44,47900.0
2013-08-13 11:30:00,43.28,43.34,43.26,43.31,67700.0,33.44,33.4864,33.4246,33.4632,67700.0
2013-08-13 12:00:00,43.32,43.49,43.3,43.47,112400.0,33.4709,33.6023,33.4555,33.5868,112400.0
2013-08-13 12:30:00,43.48,43.53,43.44,43.53,67400.0,33.5946,33.6332,33.5637,33.6332,67400.0
2013-08-13 13:00:00,43.53,43.59,43.51,43.51,112800.0,33.6332,33.6796,33.6178,33.6178,112800.0
2013-08-13 13:30:00,43.51,43.52,43.44,43.44,55600.0,33.6178,33.6255,33.5637,33.5637,55600.0
2013-08-13 14:00:00,43.44,43.45,43.41,43.45,91300.0,33.5637,33.5714,33.5405,33.5714,91300.0
2013-08-13 14:30:00,43.45,43.52,43.41,43.52,130600.0,33.5714,33.6255,33.5405,33.6255,130600.0
2013-08-13 15:00:00,43.51,43.56,43.51,43.55,123400.0,33.6178,33.6564,33.6178,33.6487,123400.0
2013-08-13 15:30:00,43.54,43.55,43.47,43.49,213100.0,33.6409,33.6487,33.5868,33.6023,213100.0
2013-08-14 09:30:00,43.52,43.52,43.3,43.31,191200.0,33.6255,33.6255,33.4555,33.4632,191200.0
2013-08-14 10:00:00,43.31,43.45,43.18,43.38,189000.0,33.4632,33.5714,33.3628,33.5173,189000.0
2013-08-14 10:30:00,43.37,43.37,43.21,43.27,329700.0,33.5096,33.5096,33.386,33.4323,329700.0
2013-08-14 11:00:00,43.26,43.26,43.15,43.15,49100.0,33.4246,33.4246,33.3396,33.3396,49100.0
2013-08-14 11:30:00,43.15,43.16,43.04,43.06,65500.0,33.3396,33.3473,33.2546,33.2701,65500.0
2013-08-14 12:00:00,43.05,43.24,43.05,43.21,198800.0,33.2623,33.4091,33.2623,33.386,198800.0
2013-08-14 12:30:00,43.21,43.23,43.12,43.14,39100.0,33.386,33.4014,33.3164,33.3319,39100.0
2013-08-14 13:00:00,43.14,43.18,43.12,43.16,30400.0,33.3319,33.3628,33.3164,33.3473,30400.0
2013-08-14 13:30:00,43.15,43.15,43.09,43.12,52800.0,33.3396,33.3396,33.2932,33.3164,52800.0
2013-08-14 14:00:00,43.12,43.17,43.11,43.13,37000.0,33.3164,33.3551,33.3087,33.3241,37000.0
2013-08-14 14:30:00,43.14,43.14,43.07,43.13,48900.0,33.3319,33.3319,33.2778,33.3241,48900.0
2013-08-14 15:00:00,43.13,43.2,43.09,43.15,100400.0,33.3241,33.3782,33.2932,33.3396,100400.0
2013-08-14 15:30:00,43.15,43.16,43.1,43.12,217200.0,33.3396,33.3473,33.301,33.3164,217200.0
2013-08-15 09:30:00,42.45,42.45,42.0,42.02,679400.0,32.7987,32.7987,32.4511,32.4665,679400.0
2013-08-15 10:00:00,42.02,42.03,41.74,41.99,419400.0,32.4665,32.4742,32.2502,32.4433,419400.0
2013-08-15 10:30:00,41.99,42.04,41.9,42.01,205100.0,32.4433,32.482,32.3738,32.4588,205100.0
2013-08-15 11:00:00,42.0,42.11,42.0,42.04,166000.0,32.4511,32.536,32.4511,32.482,166000.0
2013-08-15 11:30:00,42.04,42.06,41.98,42.0,161700.0,32.482,32.4974,32.4356,32.4511,161700.0
2013-08-15 12:00:00,42.0,42.05,41.93,41.94,100200.0,32.4511,32.4897,32.397,32.4047,100200.0
2013-08-15 12:30:00,41.94,41.96,41.8,41.8,75900.0,32.4047,32.4202,32.2965,32.2965,75900.0
2013-08-15 13:00:00,41.8,41.81,41.73,41.76,116000.0,32.2965,32.3043,32.2424,32.2656,116000.0
2013-08-15 13:30:00,41.77,41.8,41.71,41.73,122500.0,32.2733,32.2965,32.227,32.2424,122500.0
2013-08-15 14:00:00,41.73,41.79,41.65,41.76,186500.0,32.2424,32.2888,32.1806,32.2656,186500.0
2013-08-15 14:30:00,41.77,41.79,41.73,41.77,102600.0,32.2733,32.2888,32.2424,32.2733,102600.0
2013-08-15 15:00:00,41.76,41.79,41.69,41.73,95500.0,32.2656,32.2888,32.2115,32.2424,95500.0
2013-08-15 15:30:00,41.74,41.86,41.73,41.84,332600.0,32.2502,32.3429,32.2424,32.3274,332600.0
2013-08-16 09:30:00,41.73,41.99,41.71,41.99,326300.0,32.2424,32.4433,32.227,32.4433,326300.0
2013-08-16 10:00:00,41.99,42.02,41.75,41.85,125800.0,32.4433,32.4665,32.2579,32.3352,125800.0
2013-08-16 10:30:00,41.85,42.02,41.84,41.96,54800.0,32.3352,32.4665,32.3274,32.4202,54800.0
2013-08-16 11:00:00,41.96,42.05,41.93,41.98,81600.0,32.4202,32.4897,32.397,32.4356,81600.0
2013-08-16 11:30:00,41.97,42.07,41.96,42.04,38800.0,32.4279,32.5051,32.4202,32.482,38800.0
2013-08-16 12:00:00,42.03,42.07,41.99,42.0,42300.0,32.4742,32.5051,32.4433,32.4511,42300.0
2013-08-16 12:30:00,42.0,42.05,41.91,41.91,43900.0,32.4511,32.4897,32.3815,32.3815,43900.0
2013-08-16 13:00:00,41.91,41.91,41.82,41.85,38600.0,32.3815,32.3815,32.312,32.3352,38600.0
2013-08-16 13:30:00,41.85,41.88,41.79,41.87,39500.0,32.3352,32.3583,32.2888,32.3506,39500.0
2013-08-16 14:00:00,41.88,41.89,41.76,41.82,63000.0,32.3583,32.3661,32.2656,32.312,63000.0
2013-08-16 14:30:00,41.82,41.85,41.74,41.84,88600.0,32.312,32.3352,32.2502,32.3274,88600.0
2013-08-16 15:00:00,41.83,41.88,41.81,41.88,59300.0,32.3197,32.3583,32.3043,32.3583,59300.0
2013-08-16 15:30:00,41.88,41.97,41.88,41.92,233000.0,32.3583,32.4279,32.3583,32.3892,233000.0
2013-08-19 09:30:00,41.9,41.98,41.81,41.89,92500.0,32.3738,32.4356,32.3043,32.3661,92500.0
2013-08-19 10:00:00,41.89,41.92,41.72,41.74,92800.0,32.3661,32.3892,32.2347,32.2502,92800.0
2013-08-19 10:30:00,41.75,41.9,41.75,41.8,78100.0,32.2579,32.3738,32.2579,32.2965,78100.0
2013-08-19 11:00:00,41.81,41.92,41.78,41.89,56700.0,32.3043,32.3892,32.2811,32.3661,56700.0
2013-08-19 11:30:00,41.89,41.9,41.82,41.9,72700.0,32.3661,32.3738,32.312,32.3738,72700.0
2013-08-19 12:00:00,41.9,41.95,41.85,41.92,38800.0,32.3738,32.4124,32.3352,32.3892,38800.0
2013-08-19 12:30:00,41.92,41.93,41.83,41.92,36800.0,32.3892,32.397,32.3197,32.3892,36800.0
2013-08-19 13:00:00,41.91,41.92,41.8,41.82,53600.0,32.3815,32.3892,32.2965,32.312,53600.0
2013-08-19 13:30:00,41.82,41.82,41.73,41.78,47600.0,32.312,32.312,32.2424,32.2811,47600.0
2013-08-19 14:00:00,41.78,41.79,41.7,41.79,71700.0,32.2811,32.2888,32.2193,32.2888,71700.0
2013-08-19 14:30:00,41.8,41.81,41.74,41.8,74700.0,32.2965,32.3043,32.2502,32.2965,74700.0
2013-08-19 15:00:00,41.8,41.86,41.72,41.82,105400.0,32.2965,32.3429,32.2347,32.312,105400.0
2013-08-19 15:30:00,41.83,41.84,41.69,41.71,293000.0,32.3197,32.3274,32.2115,32.227,293000.0
2013-08-20 09:30:00,41.73,41.74,41.54,41.68,114500.0,32.2424,32.2502,32.0956,32.2038,114500.0
2013-08-20 10:00:00,41.69,41.91,41.69,41.87,90600.0,32.2115,32.3815,32.2115,32.3506,90600.0
2013-08-20 10:30:00,41.87,42.05,41.87,42.02,92200.0,32.3506,32.4897,32.3506,32.4665,92200.0
2013-08-20 11:00:00,42.01,42.08,42.01,42.08,76400.0,32.4588,32.5129,32.4588,32.5129,76400.0
2013-08-20 11:30:00,42.08,42.24,42.08,42.23,154800.0,32.5129,32.6365,32.5129,32.6288,154800.0
2013-08-20 12:00:00,42.23,42.38,42.23,42.33,260800.0,32.6288,32.7447,32.6288,32.706,260800.0
2013-08-20 12:30:00,42.33,42.35,42.3,42.33,108300.0,32.706,32.7215,32.6829,32.706,108300.0
2013-08-20 13:00:00,42.34,42.36,42.31,42.32,94700.0,32.7138,32.7292,32.6906,32.6983,94700.0
2013-08-20 13:30:00,42.31,42.31,42.23,42.26,73600.0,32.6906,32.6906,32.6288,32.6519,73600.0
2013-08-20 14:00:00,42.26,42.29,42.2,42.25,43500.0,32.6519,32.6751,32.6056,32.6442,43500.0
2013-08-20 14:30:00,42.25,42.26,42.16,42.2,81700.0,32.6442,32.6519,32.5747,32.6056,81700.0
2013-08-20 15:00:00,42.2,42.26,42.17,42.24,76700.0,32.6056,32.6519,32.5824,32.6365,76700.0
2013-08-20 15:30:00,42.23,42.24,42.12,42.13,211700.0,32.6288,32.6365,32.5438,32.5515,211700.0
2013-08-21 09:30:00,42.0,42.04,41.79,41.83,75300.0,32.4511,32.482,32.2888,32.3197,75300.0
2013-08-21 10:00:00,41.82,41.87,41.72,41.74,76300.0,32.312,32.3506,32.2347,32.2502,76300.0
2013-08-21 10:30:00,41.74,41.75,41.56,41.59,157200.0,32.2502,32.2579,32.1111,32.1343,157200.0
2013-08-21 11:00:00,41.59,41.66,41.56,41.63,80900.0,32.1343,32.1884,32.1111,32.1652,80900.0
2013-08-21 11:30:00,41.63,41.71,41.63,41.66,103100.0,32.1652,32.227,32.1652,32.1884,103100.0
2013-08-21 12:00:00,41.67,41.68,41.63,41.67,66700.0,32.1961,32.2038,32.1652,32.1961,66700.0
2013-08-21 12:30:00,41.67,41.69,41.64,41.66,113600.0,32.1961,32.2115,32.1729,32.1884,113600.0
2013-08-21 13:00:00,41.66,41.72,41.62,41.72,69500.0,32.1884,32.2347,32.1575,32.2347,69500.0
2013-08-21 13:30:00,41.72,41.76,41.69,41.76,47500.0,32.2347,32.2656,32.2115,32.2656,47500.0
2013-08-21 14:00:00,41.75,41.75,41.5,41.63,135900.0,32.2579,32.2579,32.0647,32.1652,135900.0
2013-08-21 14:30:00,41.63,41.84,41.63,41.84,92700.0,32.1652,32.3274,32.1652,32.3274,92700.0
2013-08-21 15:00:00,41.84,41.84,41.72,41.74,88700.0,32.3274,32.3274,32.2347,32.2502,88700.0
2013-08-21 15:30:00,41.73,41.79,41.57,41.57,209200.0,32.2424,32.2888,32.1188,32.1188,209200.0
2013-08-22 09:30:00,41.64,41.98,41.59,41.83,257300.0,32.1729,32.4356,32.1343,32.3197,257300.0
2013-08-22 10:00:00,41.83,41.87,41.75,41.83,104700.0,32.3197,32.3506,32.2579,32.3197,104700.0
2013-08-22 10:30:00,41.84,41.97,41.84,41.88,39500.0,32.3274,32.4279,32.3274,32.3583,39500.0
2013-08-22 11:00:00,41.89,41.93,41.81,41.82,66800.0,32.3661,32.397,32.3043,32.312,66800.0
2013-08-22 11:30:00,41.82,41.87,41.76,41.86,55900.0,32.312,32.3506,32.2656,32.3429,55900.0
2013-08-22 12:00:00,41.88,42.0,41.87,41.88,66800.0,32.3583,32.4511,32.3506,32.3583,66800.0
2013-08-22 12:30:00,41.88,41.98,41.87,41.97,17000.0,32.3583,32.4356,32.3506,32.4279,17000.0
2013-08-22 13:00:00,41.98,42.06,41.96,42.05,26500.0,32.4356,32.4974,32.4202,32.4897,26500.0
2013-08-22 13:30:00,42.05,42.14,42.03,42.14,56200.0,32.4897,32.5592,32.4742,32.5592,56200.0
2013-08-22 14:00:00,42.15,42.16,42.09,42.15,24400.0,32.567,32.5747,32.5206,32.567,24400.0
2013-08-22 14:30:00,42.15,42.17,41.99,42.01,17000.0,32.567,32.5824,32.4433,32.4588,17000.0
2013-08-22 15:00:00,42.0,42.07,41.96,42.05,49600.0,32.4511,32.5051,32.4202,32.4897,49600.0
2013-08-22 15:30:00,42.05,42.05,41.89,41.89,240100.0,32.4897,32.4897,32.3661,32.3661,240100.0
2013-08-23 09:30:00,42.02,42.27,41.99,42.1,247000.0,32.4665,32.6597,32.4433,32.5283,247000.0
2013-08-23 10:00:00,42.09,42.16,41.99,42.06,115900.0,32.5206,32.5747,32.4433,32.4974,115900.0
2013-08-23 10:30:00,42.07,42.15,42.02,42.14,40600.0,32.5051,32.567,32.4665,32.5592,40600.0
2013-08-23 11:00:00,42.14,42.16,42.02,42.03,39000.0,32.5592,32.5747,32.4665,32.4742,39000.0
2013-08-23 11:30:00,42.03,42.08,41.98,42.02,46200.0,32.4742,32.5129,32.4356,32.4665,46200.0
2013-08-23 12:00:00,42.02,42.1,42.01,42.1,39500.0,32.4665,32.5283,32.4588,32.5283,39500.0
2013-08-23 12:30:00,42.1,42.2,42.1,42.19,30100.0,32.5283,32.6056,32.5283,32.5979,30100.0
2013-08-23 13:00:00,42.19,42.2,42.12,42.15,32000.0,32.5979,32.6056,32.5438,32.567,32000.0
2013-08-23 13:30:00,42.16,42.21,42.13,42.17,32500.0,32.5747,32.6133,32.5515,32.5824,32500.0
2013-08-23 14:00:00,42.18,42.19,42.12,42.12,34000.0,32.5901,32.5979,32.5438,32.5438,34000.0
2013-08-23 14:30:00,42.13,42.19,42.12,42.17,32400.0,32.5515,32.5979,32.5438,32.5824,32400.0
2013-08-23 15:00:00,42.18,42.18,42.11,42.15,45300.0,32.5901,32.5901,32.536,32.567,45300.0
2013-08-23 15:30:00,42.15,42.21,42.09,42.1,282900.0,32.567,32.6133,32.5206,32.5283,282900.0
2013-08-26 09:30:00,42.14,42.22,41.99,42.13,59600.0,32.5592,32.621,32.4433,32.5515,59600.0
2013-08-26 10:00:00,42.13,42.2,42.06,42.13,96400.0,32.5515,32.6056,32.4974,32.5515,96400.0
2013-08-26 10:30:00,42.14,42.15,42.08,42.13,59900.0,32.5592,32.567,32.5129,32.5515,59900.0
2013-08-26 11:00:00,42.14,42.16,42.08,42.11,47000.0,32.5592,32.5747,32.5129,32.536,47000.0
2013-08-26 11:30:00,42.11,42.15,42.09,42.11,42100.0,32.536,32.567,32.5206,32.536,42100.0
2013-08-26 12:00:00,42.11,42.15,42.1,42.13,26000.0,32.536,32.567,32.5283,32.5515,26000.0
2013-08-26 12:30:00,42.14,42.16,42.11,42.14,28000.0,32.5592,32.5747,32.536,32.5592,28000.0
2013-08-26 13:00:00,42.14,42.15,42.12,42.12,26500.0,32.5592,32.567,32.5438,32.5438,26500.0
2013-08-26 13:30:00,42.13,42.14,42.08,42.13,132700.0,32.5515,32.5592,32.5129,32.5515,132700.0
2013-08-26 14:00:00,42.14,42.14,42.09,42.12,44400.0,32.5592,32.5592,32.5206,32.5438,44400.0
2013-08-26 14:30:00,42.12,42.12,42.09,42.09,47600.0,32.5438,32.5438,32.5206,32.5206,47600.0
2013-08-26 15:00:00,42.1,42.11,41.9,41.94,88600.0,32.5283,32.536,32.3738,32.4047,88600.0
2013-08-26 15:30:00,41.95,42.05,41.95,41.98,205300.0,32.4124,32.4897,32.4124,32.4356,205300.0
2013-08-27 09:30:00,41.6,41.8,41.59,41.7,229100.0,32.142,32.2965,32.1343,32.2193,229100.0
2013-08-27 10:00:00,41.71,41.76,41.48,41.5,201500.0,32.227,32.2656,32.0493,32.0647,201500.0
2013-08-27 10:30:00,41.5,41.71,41.5,41.7,128400.0,32.0647,32.227,32.0647,32.2193,128400.0
2013-08-27 11:00:00,41.69,41.7,41.52,41.55,84500.0,32.2115,32.2193,32.0802,32.1034,84500.0
2013-08-27 11:30:00,41.54,41.59,41.5,41.56,127300.0,32.0956,32.1343,32.0647,32.1111,127300.0
2013-08-27 12:00:00,41.56,41.58,41.44,41.52,46000.0,32.1111,32.1265,32.0184,32.0802,46000.0
2013-08-27 12:30:00,41.51,41.59,41.49,41.53,53100.0,32.0725,32.1343,32.057,32.0879,53100.0
2013-08-27 13:00:00,41.53,41.54,41.38,41.39,63300.0,32.0879,32.0956,31.972,31.9797,63300.0
2013-08-27 13:30:00,41.39,41.43,41.37,41.39,83200.0,31.9797,32.0107,31.9643,31.9797,83200.0
2013-08-27 14:00:00,41.39,41.43,41.24,41.3,144900.0,31.9797,32.0107,31.8638,31.9102,144900.0
2013-08-27 14:30:00,41.3,41.34,41.26,41.27,151000.0,31.9102,31.9411,31.8793,31.887,151000.0
2013-08-27 15:00:00,41.28,41.32,41.2,41.22,201800.0,31.8948,31.9257,31.8329,31.8484,201800.0
2013-08-27 15:30:00,41.22,41.22,41.15,41.17,425500.0,31.8484,31.8484,31.7943,31.8098,425500.0
2013-08-28 09:30:00,41.1,41.18,40.92,41.14,137900.0,31.7557,31.8175,31.6166,31.7866,137900.0
2013-08-28 10:00:00,41.13,41.22,41.07,41.14,56400.0,31.7789,31.8484,31.7325,31.7866,56400.0
2013-08-28 10:30:00,41.14,41.21,41.13,41.18,70000.0,31.7866,31.8407,31.7789,31.8175,70000.0
2013-08-28 11:00:00,41.18,41.21,41.15,41.15,94600.0,31.8175,31.8407,31.7943,31.7943,94600.0
2013-08-28 11:30:00,41.15,41.2,41.13,41.18,56200.0,31.7943,31.8329,31.7789,31.8175,56200.0
2013-08-28 12:00:00,41.19,41.2,41.13,41.16,43200.0,31.8252,31.8329,31.7789,31.802,43200.0
2013-08-28 12:30:00,41.17,41.18,41.08,41.1,56200.0,31.8098,31.8175,31.7402,31.7557,56200.0
2013-08-28 13:00:00,41.1,41.13,41.05,41.09,43600.0,31.7557,31.7789,31.717,31.748,43600.0
2013-08-28 13:30:00,41.09,41.15,41.08,41.15,55100.0,31.748,31.7943,31.7402,31.7943,55100.0
2013-08-28 14:00:00,41.16,41.17,41.1,41.15,64800.0,31.802,31.8098,31.7557,31.7943,64800.0
2013-08-28 14:30:00,41.16,41.16,41.04,41.16,90700.0,31.802,31.802,31.7093,31.802,90700.0
2013-08-28 15:00:00,41.16,41.22,41.13,41.21,93200.0,31.802,31.8484,31.7789,31.8407,93200.0
2013-08-28 15:30:00,41.21,41.22,41.08,41.1,174000.0,31.8407,31.8484,31.7402,31.7557,174000.0
2013-08-29 09:30:00,41.0,41.24,40.99,41.2,80300.0,31.6784,31.8638,31.6707,31.8329,80300.0
2013-08-29 10:00:00,41.19,41.2,40.94,40.95,201600.0,31.8252,31.8329,31.6321,31.6398,201600.0
2013-08-29 10:30:00,40.96,41.14,40.96,41.07,109100.0,31.6475,31.7866,31.6475,31.7325,109100.0
2013-08-29 11:00:00,41.07,41.11,41.0,41.05,79600.0,31.7325,31.7634,31.6784,31.717,79600.0
2013-08-29 11:30:00,41.05,41.08,41.02,41.06,63600.0,31.717,31.7402,31.6939,31.7248,63600.0
2013-08-29 12:00:00,41.07,41.12,41.04,41.08,35100.0,31.7325,31.7711,31.7093,31.7402,35100.0
2013-08-29 12:30:00,41.08,41.08,41.01,41.03,29900.0,31.7402,31.7402,31.6861,31.7016,29900.0
2013-08-29 13:00:00,41.04,41.1,41.01,41.02,45300.0,31.7093,31.7557,31.6861,31.6939,45300.0
2013-08-29 13:30:00,41.03,41.04,40.96,40.98,40300.0,31.7016,31.7093,31.6475,31.663,40300.0
2013-08-29 14:00:00,40.98,41.05,40.96,41.03,39000.0,31.663,31.717,31.6475,31.7016,39000.0
2013-08-29 14:30:00,41.03,41.05,40.98,40.98,40600.0,31.7016,31.717,31.663,31.663,40600.0
2013-08-29 15:00:00,40.98,40.99,40.87,40.89,86200.0,31.663,31.6707,31.578,31.5934,86200.0
2013-08-29 15:30:00,40.89,40.94,40.83,40.92,207100.0,31.5934,31.6321,31.5471,31.6166,207100.0
2013-08-30 09:30:00,40.91,40.92,40.66,40.72,109400.0,31.6089,31.6166,31.4157,31.4621,109400.0
2013-08-30 10:00:00,40.7,40.71,40.63,40.67,76600.0,31.4466,31.4543,31.3925,31.4234,76600.0
2013-08-30 10:30:00,40.68,40.71,40.52,40.52,96300.0,31.4312,31.4543,31.3075,31.3075,96300.0
2013-08-30 11:00:00,40.52,40.56,40.49,40.53,121500.0,31.3075,31.3385,31.2844,31.3153,121500.0
2013-08-30 11:30:00,40.53,40.53,40.49,40.52,64000.0,31.3153,31.3153,31.2844,31.3075,64000.0
2013-08-30 12:00:00,40.53,40.53,40.45,40.51,105400.0,31.3153,31.3153,31.2535,31.2998,105400.0
2013-08-30 12:30:00,40.51,40.55,40.47,40.55,54400.0,31.2998,31.3307,31.2689,31.3307,54400.0
2013-08-30 13:00:00,40.55,40.56,40.41,40.49,156200.0,31.3307,31.3385,31.2226,31.2844,156200.0
2013-08-30 13:30:00,40.49,40.49,40.42,40.46,92200.0,31.2844,31.2844,31.2303,31.2612,92200.0
2013-08-30 14:00:00,40.46,40.47,40.42,40.42,76400.0,31.2612,31.2689,31.2303,31.2303,76400.0
2013-08-30 14:30:00,40.42,40.49,40.38,40.42,92000.0,31.2303,31.2844,31.1994,31.2303,92000.0
2013-08-30 15:00:00,40.42,40.44,40.39,40.43,161600.0,31.2303,31.2457,31.2071,31.238,161600.0
2013-08-30 15:30:00,40.43,40.46,40.31,40.42,389900.0,31.238,31.2612,31.1453,31.2303,389900.0
2013-09-03 09:30:00,40.87,40.95,40.61,40.63,150100.0,31.578,31.6398,31.3771,31.3925,150100.0
2013-09-03 10:00:00,40.63,40.7,40.48,40.52,87400.0,31.3925,31.4466,31.2766,31.3075,87400.0
2013-09-03 10:30:00,40.52,40.64,40.51,40.54,99900.0,31.3075,31.4003,31.2998,31.323,99900.0
2013-09-03 11:00:00,40.55,40.59,40.37,40.37,116800.0,31.3307,31.3616,31.1916,31.1916,116800.0
2013-09-03 11:30:00,40.38,40.45,40.22,40.22,153800.0,31.1994,31.2535,31.0758,31.0758,153800.0
2013-09-03 12:00:00,40.22,40.27,40.18,40.23,76900.0,31.0758,31.1144,31.0448,31.0835,76900.0
2013-09-03 12:30:00,40.23,40.23,40.09,40.1,160300.0,31.0835,31.0835,30.9753,30.983,160300.0
2013-09-03 13:00:00,40.11,40.13,40.06,40.13,69800.0,30.9908,31.0062,30.9521,31.0062,69800.0
2013-09-03 13:30:00,40.14,40.14,39.92,39.95,152100.0,31.0139,31.0139,30.844,30.8671,152100.0
2013-09-03 14:00:00,39.95,40.03,39.93,39.97,148100.0,30.8671,30.9289,30.8517,30.8826,148100.0
2013-09-03 14:30:00,39.96,40.0,39.9,40.0,153500.0,30.8749,30.9058,30.8285,30.9058,153500.0
2013-09-03 15:00:00,40.0,40.16,40.0,40.11,144100.0,30.9058,31.0294,30.9058,30.9908,144100.0
2013-09-03 15:30:00,40.12,40.16,40.05,40.14,324900.0,30.9985,31.0294,30.9444,31.0139,324900.0
2013-09-04 09:30:00,39.76,39.87,39.6,39.85,169400.0,31.0004,31.0861,30.8756,31.0705,169400.0
2013-09-04 10:00:00,39.85,40.12,39.84,40.12,163300.0,31.0705,31.2811,31.0628,31.2811,163300.0
2013-09-04 10:30:00,40.11,40.22,40.07,40.2,92500.0,31.2733,31.359,31.2421,31.3434,92500.0
2013-09-04 11:00:00,40.19,40.21,40.08,40.12,81300.0,31.3356,31.3512,31.2499,31.2811,81300.0
2013-09-04 11:30:00,40.11,40.17,40.09,40.15,100400.0,31.2733,31.32,31.2577,31.3045,100400.0
2013-09-04 12:00:00,40.16,40.28,40.16,40.27,191500.0,31.3123,31.4058,31.3123,31.398,191500.0
2013-09-04 12:30:00,40.27,40.29,40.2,40.21,94800.0,31.398,31.4136,31.3434,31.3512,94800.0
2013-09-04 13:00:00,40.21,40.26,40.19,40.24,105700.0,31.3512,31.3902,31.3356,31.3746,105700.0
2013-09-04 13:30:00,40.24,40.25,40.17,40.18,88100.0,31.3746,31.3824,31.32,31.3278,88100.0
2013-09-04 14:00:00,40.17,40.2,40.11,40.14,97600.0,31.32,31.3434,31.2733,31.2967,97600.0
2013-09-04 14:30:00,40.13,40.18,40.12,40.14,102600.0,31.2889,31.3278,31.2811,31.2967,102600.0
2013-09-04 15:00:00,40.15,40.15,40.04,40.09,162300.0,31.3045,31.3045,31.2187,31.2577,162300.0
2013-09-04 15:30:00,40.09,40.09,40.01,40.05,295400.0,31.2577,31.2577,31.1953,31.2265,295400.0
2013-09-05 09:30:00,40.01,40.15,39.95,40.05,156000.0,31.1953,31.3045,31.1485,31.2265,156000.0
2013-09-05 10:00:00,40.06,40.1,40.02,40.08,131900.0,31.2343,31.2655,31.2031,31.2499,131900.0
2013-09-05 10:30:00,40.07,40.08,39.94,39.98,106300.0,31.2421,31.2499,31.1407,31.1719,106300.0
2013-09-05 11:00:00,39.98,40.0,39.94,39.99,89800.0,31.1719,31.1875,31.1407,31.1797,89800.0
2013-09-05 11:30:00,39.98,40.0,39.91,39.97,102300.0,31.1719,31.1875,31.1173,31.1641,102300.0
2013-09-05 12:00:00,39.97,40.0,39.92,40.0,82700.0,31.1641,31.1875,31.1251,31.1875,82700.0
2013-09-05 12:30:00,40.0,40.06,40.0,40.04,56200.0,31.1875,31.2343,31.1875,31.2187,56200.0
2013-09-05 13:00:00,40.05,40.07,40.02,40.04,101700.0,31.2265,31.2421,31.2031,31.2187,101700.0
2013-09-05 13:30:00,40.05,40.07,39.98,40.0,70600.0,31.2265,31.2421,31.1719,31.1875,70600.0
2013-09-05 14:00:00,39.99,40.06,39.98,40.0,104400.0,31.1797,31.2343,31.1719,31.1875,104400.0
2013-09-05 14:30:00,40.0,40.0,39.91,39.92,126900.0,31.1875,31.1875,31.1173,31.1251,126900.0
2013-09-05 15:00:00,39.93,39.94,39.91,39.92,112500.0,31.1329,31.1407,31.1173,31.1251,112500.0
2013-09-05 15:30:00,39.91,39.92,39.83,39.84,390500.0,31.1173,31.1251,31.055,31.0628,390500.0
2013-09-06 09:30:00,40.03,40.09,39.65,39.76,133600.0,31.2109,31.2577,30.9146,31.0004,133600.0
2013-09-06 10:00:00,39.76,39.79,39.6,39.77,98900.0,31.0004,31.0238,30.8756,31.0082,98900.0
2013-09-06 10:30:00,39.77,40.03,39.77,40.01,81100.0,31.0082,31.2109,31.0082,31.1953,81100.0
2013-09-06 11:00:00,40.01,40.07,39.97,40.02,96000.0,31.1953,31.2421,31.1641,31.2031,96000.0
2013-09-06 11:30:00,40.03,40.03,39.97,40.0,107900.0,31.2109,31.2109,31.1641,31.1875,107900.0
2013-09-06 12:00:00,40.01,40.01,39.97,40.0,54400.0,31.1953,31.1953,31.1641,31.1875,54400.0
2013-09-06 12:30:00,40.0,40.0,39.91,39.92,104300.0,31.1875,31.1875,31.1173,31.1251,104300.0
2013-09-06 13:00:00,39.91,40.0,39.88,39.99,83400.0,31.1173,31.1875,31.0939,31.1797,83400.0
2013-09-06 13:30:00,39.98,40.09,39.98,40.06,60500.0,31.1719,31.2577,31.1719,31.2343,60500.0
2013-09-06 14:00:00,40.06,40.1,39.97,39.98,83500.0,31.2343,31.2655,31.1641,31.1719,83500.0
2013-09-06 14:30:00,39.98,40.01,39.94,39.97,152200.0,31.1719,31.1953,31.1407,31.1641,152200.0
2013-09-06 15:00:00,39.97,40.0,39.88,39.97,125500.0,31.1641,31.1875,31.0939,31.1641,125500.0
2013-09-06 15:30:00,39.98,40.0,39.88,39.91,307900.0,31.1719,31.1875,31.0939,31.1173,307900.0
2013-09-09 09:30:00,40.04,40.21,40.02,40.15,103200.0,31.2187,31.3512,31.2031,31.3045,103200.0
2013-09-09 10:00:00,40.15,40.27,40.15,40.22,128800.0,31.3045,31.398,31.3045,31.359,128800.0
2013-09-09 10:30:00,40.23,40.31,40.2,40.2,77600.0,31.3668,31.4292,31.3434,31.3434,77600.0
2013-09-09 11:00:00,40.2,40.24,40.17,40.19,98700.0,31.3434,31.3746,31.32,31.3356,98700.0
2013-09-09 11:30:00,40.2,40.34,40.2,40.33,53400.0,31.3434,31.4526,31.3434,31.4448,53400.0
2013-09-09 12:00:00,40.33,40.34,40.25,40.27,65900.0,31.4448,31.4526,31.3824,31.398,65900.0
2013-09-09 12:30:00,40.27,40.3,40.25,40.3,29200.0,31.398,31.4214,31.3824,31.4214,29200.0
2013-09-09 13:00:00,40.3,40.31,40.27,40.29,37300.0,31.4214,31.4292,31.398,31.4136,37300.0
2013-09-09 13:30:00,40.28,40.32,40.27,40.32,47200.0,31.4058,31.437,31.398,31.437,47200.0
2013-09-09 14:00:00,40.33,40.36,40.3,40.3,59800.0,31.4448,31.4682,31.4214,31.4214,59800.0
2013-09-09 14:30:00,40.3,40.32,40.27,40.3,70600.0,31.4214,31.437,31.398,31.4214,70600.0
2013-09-09 15:00:00,40.29,40.32,40.25,40.28,73200.0,31.4136,31.437,31.3824,31.4058,73200.0
2013-09-09 15:30:00,40.28,40.34,40.27,40.34,127700.0,31.4058,31.4526,31.398,31.4526,127700.0
2013-09-10 09:30:00,40.5,40.59,40.4,40.47,148500.0,31.5773,31.6475,31.4994,31.554,148500.0
2013-09-10 10:00:00,40.49,40.6,40.46,40.59,105000.0,31.5695,31.6553,31.5462,31.6475,105000.0
2013-09-10 10:30:00,40.59,40.78,40.58,40.67,96000.0,31.6475,31.7957,31.6397,31.7099,96000.0
2013-09-10 11:00:00,40.68,40.68,40.63,40.65,62700.0,31.7177,31.7177,31.6787,31.6943,62700.0
2013-09-10 11:30:00,40.64,40.65,40.55,40.6,60500.0,31.6865,31.6943,31.6163,31.6553,60500.0
2013-09-10 12:00:00,40.6,40.68,40.6,40.66,47000.0,31.6553,31.7177,31.6553,31.7021,47000.0
2013-09-10 12:30:00,40.66,40.68,40.62,40.65,44100.0,31.7021,31.7177,31.6709,31.6943,44100.0
2013-09-10 13:00:00,40.65,40.69,40.63,40.66,36800.0,31.6943,31.7255,31.6787,31.7021,36800.0
2013-09-10 13:30:00,40.66,40.67,40.63,40.65,44900.0,31.7021,31.7099,31.6787,31.6943,44900.0
2013-09-10 14:00:00,40.64,40.73,40.63,40.73,43400.0,31.6865,31.7567,31.6787,31.7567,43400.0
2013-09-10 14:30:00,40.73,40.73,40.68,40.7,52800.0,31.7567,31.7567,31.7177,31.7333,52800.0
2013-09-10 15:00:00,40.7,40.7,40.64,40.64,61600.0,31.7333,31.7333,31.6865,31.6865,61600.0
2013-09-10 15:30:00,40.64,40.71,40.64,40.71,235300.0,31.6865,31.7411,31.6865,31.7411,235300.0
2013-09-11 09:30:00,40.72,40.77,40.63,40.69,98200.0,31.7489,31.7879,31.6787,31.7255,98200.0
2013-09-11 10:00:00,40.69,40.69,40.57,40.64,99400.0,31.7255,31.7255,31.6319,31.6865,99400.0
2013-09-11 10:30:00,40.64,40.72,40.61,40.72,78400.0,31.6865,31.7489,31.6631,31.7489,78400.0
2013-09-11 11:00:00,40.72,40.75,40.68,40.7,103700.0,31.7489,31.7723,31.7177,31.7333,103700.0
2013-09-11 11:30:00,40.71,40.88,40.71,40.88,82500.0,31.7411,31.8736,31.7411,31.8736,82500.0
2013-09-11 12:00:00,40.88,40.92,40.87,40.92,54500.0,31.8736,31.9048,31.8658,31.9048,54500.0
2013-09-11 12:30:00,40.92,40.99,40.91,40.99,66700.0,31.9048,31.9594,31.897,31.9594,66700.0
2013-09-11 13:00:00,40.99,40.99,40.93,40.97,36900.0,31.9594,31.9594,31.9126,31.9438,36900.0
2013-09-11 13:30:00,40.97,40.99,40.91,40.91,33100.0,31.9438,31.9594,31.897,31.897,33100.0
2013-09-11 14:00:00,40.92,40.95,40.91,40.93,41700.0,31.9048,31.9282,31.897,31.9126,41700.0
2013-09-11 14:30:00,40.94,40.98,40.91,40.94,55200.0,31.9204,31.9516,31.897,31.9204,55200.0
2013-09-11 15:00:00,40.95,40.95,40.87,40.87,66200.0,31.9282,31.9282,31.8658,31.8658,66200.0
2013-09-11 15:30:00,40.87,40.91,40.82,40.91,215900.0,31.8658,31.897,31.8268,31.897,215900.0
2013-09-12 09:30:00,40.98,41.12,40.89,41.12,119500.0,31.9516,32.0608,31.8814,32.0608,119500.0
2013-09-12 10:00:00,41.11,41.17,40.98,40.99,59400.0,32.053,32.0997,31.9516,31.9594,59400.0
2013-09-12 10:30:00,41.0,41.01,40.97,40.98,82300.0,31.9672,31.975,31.9438,31.9516,82300.0
2013-09-12 11:00:00,40.97,41.06,40.94,40.97,98900.0,31.9438,32.014,31.9204,31.9438,98900.0
2013-09-12 11:30:00,40.97,41.07,40.96,41.04,47900.0,31.9438,32.0218,31.936,31.9984,47900.0
2013-09-12 12:00:00,41.04,41.09,41.04,41.08,42800.0,31.9984,32.0374,31.9984,32.0296,42800.0
2013-09-12 12:30:00,41.08,41.1,41.06,41.09,35400.0,32.0296,32.0452,32.014,32.0374,35400.0
2013-09-12 13:00:00,41.09,41.16,41.08,41.15,67100.0,32.0374,32.0919,32.0296,32.0841,67100.0
2013-09-12 13:30:00,41.14,41.18,41.13,41.16,37200.0,32.0763,32.1075,32.0685,32.0919,37200.0
2013-09-12 14:00:00,41.15,41.16,41.07,41.07,34000.0,32.0841,32.0919,32.0218,32.0218,34000.0
2013-09-12 14:30:00,41.07,41.09,41.0,41.07,61200.0,32.0218,32.0374,31.9672,32.0218,61200.0
2013-09-12 15:00:00,41.07,41.07,40.93,40.96,85200.0,32.0218,32.0218,31.9126,31.936,85200.0
2013-09-12 15:30:00,40.95,40.96,40.84,40.88,307100.0,31.9282,31.936,31.8424,31.8736,307100.0
2013-09-13 09:30:00,41.01,41.04,40.87,40.91,90100.0,31.975,31.9984,31.8658,31.897,90100.0
2013-09-13 10:00:00,40.91,40.98,40.87,40.9,65800.0,31.897,31.9516,31.8658,31.8892,65800.0
2013-09-13 10:30:00,40.91,41.0,40.77,40.95,168500.0,31.897,31.9672,31.7879,31.9282,168500.0
2013-09-13 11:00:00,40.95,41.0,40.82,40.98,47100.0,31.9282,31.9672,31.8268,31.9516,47100.0
2013-09-13 11:30:00,40.98,41.08,40.97,41.05,62000.0,31.9516,32.0296,31.9438,32.0062,62000.0
2013-09-13 12:00:00,41.05,41.06,40.88,40.91,159500.0,32.0062,32.014,31.8736,31.897,159500.0
2013-09-13 12:30:00,40.9,40.91,40.83,40.83,29800.0,31.8892,31.897,31.8346,31.8346,29800.0
2013-09-13 13:00:00,40.84,40.92,40.82,40.92,32800.0,31.8424,31.9048,31.8268,31.9048,32800.0
2013-09-13 13:30:00,40.92,40.93,40.89,40.89,44300.0,31.9048,31.9126,31.8814,31.8814,44300.0
2013-09-13 14:00:00,40.89,40.92,40.82,40.87,55100.0,31.8814,31.9048,31.8268,31.8658,55100.0
2013-09-13 14:30:00,40.86,40.87,40.83,40.83,49300.0,31.858,31.8658,31.8346,31.8346,49300.0
2013-09-13 15:00:00,40.84,40.94,40.84,40.87,108700.0,31.8424,31.9204,31.8424,31.8658,108700.0
2013-09-13 15:30:00,40.87,40.89,40.83,40.88,151700.0,31.8658,31.8814,31.8346,31.8736,151700.0
2013-09-16 09:30:00,41.2,41.44,41.14,41.43,128800.0,32.1231,32.3103,32.0763,32.3025,128800.0
2013-09-16 10:00:00,41.41,41.44,41.36,41.4,164600.0,32.2869,32.3103,32.2479,32.2791,164600.0
2013-09-16 10:30:00,41.4,41.5,41.4,41.46,73200.0,32.2791,32.357,32.2791,32.3258,73200.0
2013-09-16 11:00:00,41.47,41.59,41.45,41.59,45900.0,32.3336,32.4272,32.318,32.4272,45900.0
2013-09-16 11:30:00,41.58,41.61,41.55,41.61,61700.0,32.4194,32.4428,32.396,32.4428,61700.0
2013-09-16 12:00:00,41.61,41.61,41.45,41.47,81400.0,32.4428,32.4428,32.318,32.3336,81400.0
2013-09-16 12:30:00,41.47,41.48,41.42,41.43,51400.0,32.3336,32.3414,32.2947,32.3025,51400.0
2013-09-16 13:00:00,41.42,41.44,41.39,41.4,48200.0,32.2947,32.3103,32.2713,32.2791,48200.0
2013-09-16 13:30:00,41.41,41.43,41.35,41.42,49700.0,32.2869,32.3025,32.2401,32.2947,49700.0
2013-09-16 14:00:00,41.41,41.44,41.39,41.43,56800.0,32.2869,32.3103,32.2713,32.3025,56800.0
2013-09-16 14:30:00,41.44,41.5,41.43,41.44,51400.0,32.3103,32.357,32.3025,32.3103,51400.0
2013-09-16 15:00:00,41.45,41.48,41.42,41.42,76800.0,32.318,32.3414,32.2947,32.2947,76800.0
2013-09-16 15:30:00,41.43,41.44,41.34,41.41,171800.0,32.3025,32.3103,32.2323,32.2869,171800.0
2013-09-17 09:30:00,41.4,41.47,41.06,41.07,184900.0,32.2791,32.3336,32.014,32.0218,184900.0
2013-09-17 10:00:00,41.07,41.15,41.05,41.06,121700.0,32.0218,32.0841,32.0062,32.014,121700.0
2013-09-17 10:30:00,41.06,41.09,40.9,41.07,181900.0,32.014,32.0374,31.8892,32.0218,181900.0
2013-09-17 11:00:00,41.08,41.16,41.07,41.16,73600.0,32.0296,32.0919,32.0218,32.0919,73600.0
2013-09-17 11:30:00,41.15,41.2,41.11,41.2,68200.0,32.0841,32.1231,32.053,32.1231,68200.0
2013-09-17 12:00:00,41.2,41.22,41.14,41.19,49900.0,32.1231,32.1387,32.0763,32.1153,49900.0
2013-09-17 12:30:00,41.19,41.21,41.16,41.21,45600.0,32.1153,32.1309,32.0919,32.1309,45600.0
2013-09-17 13:00:00,41.21,41.25,41.18,41.2,49700.0,32.1309,32.1621,32.1075,32.1231,49700.0
2013-09-17 13:30:00,41.21,41.23,41.14,41.14,37200.0,32.1309,32.1465,32.0763,32.0763,37200.0
2013-09-17 14:00:00,41.14,41.2,41.13,41.19,53700.0,32.0763,32.1231,32.0685,32.1153,53700.0
2013-09-17 14:30:00,41.18,41.19,41.15,41.15,44400.0,32.1075,32.1153,32.0841,32.0841,44400.0
2013-09-17 15:00:00,41.16,41.2,41.12,41.12,89600.0,32.0919,32.1231,32.0608,32.0608,89600.0
2013-09-17 15:30:00,41.12,41.19,41.09,41.18,253000.0,32.0608,32.1153,32.0374,32.1075,253000.0
2013-09-18 09:30:00,41.17,41.26,41.1,41.25,77800.0,32.0997,32.1699,32.0452,32.1621,77800.0
2013-09-18 10:00:00,41.25,41.32,41.21,41.22,110700.0,32.1621,32.2167,32.1309,32.1387,110700.0
2013-09-18 10:30:00,41.22,41.29,41.19,41.29,59400.0,32.1387,32.1933,32.1153,32.1933,59400.0
2013-09-18 11:00:00,41.28,41.32,41.22,41.24,50200.0,32.1855,32.2167,32.1387,32.1543,50200.0
2013-09-18 11:30:00,41.25,41.26,41.2,41.21,55300.0,32.1621,32.1699,32.1231,32.1309,55300.0
2013-09-18 12:00:00,41.2,41.3,41.2,41.27,49300.0,32.1231,32.2011,32.1231,32.1777,49300.0
2013-09-18 12:30:00,41.26,41.36,41.25,41.36,163800.0,32.1699,32.2479,32.1621,32.2479,163800.0
2013-09-18 13:00:00,41.35,41.49,41.35,41.45,66800.0,32.2401,32.3492,32.2401,32.318,66800.0
2013-09-18 13:30:00,41.46,41.46,41.38,41.38,82600.0,32.3258,32.3258,32.2635,32.2635,82600.0
2013-09-18 14:00:00,41.39,41.97,41.39,41.84,325800.0,32.2713,32.7235,32.2713,32.6221,325800.0
2013-09-18 14:30:00,41.84,42.03,41.82,42.03,129100.0,32.6221,32.7703,32.6065,32.7703,129100.0
2013-09-18 15:00:00,42.04,42.24,42.01,42.19,331600.0,32.7781,32.934,32.7547,32.895,331600.0
2013-09-18 15:30:00,42.2,42.22,42.11,42.22,523100.0,32.9028,32.9184,32.8326,32.9184,523100.0
2013-09-19 09:30:00,42.25,42.4,42.24,42.38,94700.0,32.9418,33.0588,32.934,33.0432,94700.0
2013-09-19 10:00:00,42.38,42.48,42.31,42.43,82900.0,33.0432,33.1211,32.9886,33.0821,82900.0
2013-09-19 10:30:00,42.43,42.45,42.36,42.43,65100.0,33.0821,33.0977,33.0276,33.0821,65100.0
2013-09-19 11:00:00,42.43,42.46,42.29,42.37,67300.0,33.0821,33.1055,32.973,33.0354,67300.0
2013-09-19 11:30:00,42.37,42.4,42.28,42.39,61400.0,33.0354,33.0588,32.9652,33.051,61400.0
2013-09-19 12:00:00,42.39,42.42,42.33,42.36,43900.0,33.051,33.0743,33.0042,33.0276,43900.0
2013-09-19 12:30:00,42.36,42.4,42.27,42.27,33100.0,33.0276,33.0588,32.9574,32.9574,33100.0
2013-09-19 13:00:00,42.27,42.31,42.19,42.24,79700.0,32.9574,32.9886,32.895,32.934,79700.0
2013-09-19 13:30:00,42.24,42.26,42.14,42.25,79000.0,32.934,32.9496,32.856,32.9418,79000.0
2013-09-19 14:00:00,42.25,42.48,42.25,42.28,100100.0,32.9418,33.1211,32.9418,32.9652,100100.0
2013-09-19 14:30:00,42.29,42.32,42.23,42.31,64700.0,32.973,32.9964,32.9262,32.9886,64700.0
2013-09-19 15:00:00,42.31,42.34,42.27,42.3,70700.0,32.9886,33.012,32.9574,32.9808,70700.0
2013-09-19 15:30:00,42.31,42.31,42.23,42.28,260300.0,32.9886,32.9886,32.9262,32.9652,260300.0
2013-09-20 09:30:00,42.33,42.37,42.23,42.23,478000.0,33.0042,33.0354,32.9262,32.9262,478000.0
2013-09-20 10:00:00,42.22,42.26,42.12,42.15,51900.0,32.9184,32.9496,32.8404,32.8638,51900.0
2013-09-20 10:30:00,42.15,42.22,42.12,42.18,78200.0,32.8638,32.9184,32.8404,32.8872,78200.0
2013-09-20 11:00:00,42.18,42.22,42.11,42.13,45500.0,32.8872,32.9184,32.8326,32.8482,45500.0
2013-09-20 11:30:00,42.12,42.19,42.1,42.15,124400.0,32.8404,32.895,32.8248,32.8638,124400.0
2013-09-20 12:00:00,42.15,42.22,42.14,42.21,83800.0,32.8638,32.9184,32.856,32.9106,83800.0
2013-09-20 12:30:00,42.2,42.23,42.14,42.15,46000.0,32.9028,32.9262,32.856,32.8638,46000.0
2013-09-20 13:00:00,42.15,42.15,42.05,42.08,40200.0,32.8638,32.8638,32.7859,32.8093,40200.0
2013-09-20 13:30:00,42.07,42.17,42.07,42.11,55600.0,32.8015,32.8794,32.8015,32.8326,55600.0
2013-09-20 14:00:00,42.1,42.23,42.09,42.23,63800.0,32.8248,32.9262,32.817,32.9262,63800.0
2013-09-20 14:30:00,42.22,42.23,42.1,42.14,59000.0,32.9184,32.9262,32.8248,32.856,59000.0
2013-09-20 15:00:00,42.15,42.17,42.0,42.0,74800.0,32.8638,32.8794,32.7469,32.7469,74800.0
2013-09-20 15:30:00,42.0,42.14,42.0,42.09,230100.0,32.7469,32.856,32.7469,32.817,230100.0
2013-09-23 09:30:00,42.0,42.15,41.98,42.04,110000.0,32.7469,32.8638,32.7313,32.7781,110000.0
2013-09-23 10:00:00,42.05,42.2,42.03,42.03,105600.0,32.7859,32.9028,32.7703,32.7703,105600.0
2013-09-23 10:30:00,42.03,42.06,41.92,41.93,75500.0,32.7703,32.7937,32.6845,32.6923,75500.0
2013-09-23 11:00:00,41.93,41.96,41.72,41.75,156000.0,32.6923,32.7157,32.5286,32.552,156000.0
2013-09-23 11:30:00,41.76,41.92,41.76,41.9,118400.0,32.5598,32.6845,32.5598,32.6689,118400.0
2013-09-23 12:00:00,41.89,42.02,41.89,41.98,59400.0,32.6611,32.7625,32.6611,32.7313,59400.0
2013-09-23 12:30:00,41.97,42.02,41.95,41.97,34100.0,32.7235,32.7625,32.7079,32.7235,34100.0
2013-09-23 13:00:00,41.97,41.99,41.89,41.98,43300.0,32.7235,32.7391,32.6611,32.7313,43300.0
2013-09-23 13:30:00,41.99,41.99,41.92,41.92,45900.0,32.7391,32.7391,32.6845,32.6845,45900.0
2013-09-23 14:00:00,41.93,41.94,41.84,41.85,63600.0,32.6923,32.7001,32.6221,32.6299,63600.0
2013-09-23 14:30:00,41.84,41.97,41.83,41.95,80400.0,32.6221,32.7235,32.6143,32.7079,80400.0
2013-09-23 15:00:00,41.94,41.94,41.85,41.87,100500.0,32.7001,32.7001,32.6299,32.6455,100500.0
2013-09-23 15:30:00,41.88,41.94,41.84,41.85,215200.0,32.6533,32.7001,32.6221,32.6299,215200.0
2013-09-24 09:30:00,41.75,41.86,41.67,41.74,80200.0,32.552,32.6377,32.4896,32.5442,80200.0
2013-09-24 10:00:00,41.74,41.93,41.71,41.93,101900.0,32.5442,32.6923,32.5208,32.6923,101900.0
2013-09-24 10:30:00,41.93,41.99,41.84,41.93,75600.0,32.6923,32.7391,32.6221,32.6923,75600.0
2013-09-24 11:00:00,41.93,41.95,41.83,41.83,76100.0,32.6923,32.7079,32.6143,32.6143,76100.0
2013-09-24 11:30:00,41.83,41.89,41.8,41.86,38600.0,32.6143,32.6611,32.5909,32.6377,38600.0
2013-09-24 12:00:00,41.86,41.92,41.83,41.91,28300.0,32.6377,32.6845,32.6143,32.6767,28300.0
2013-09-24 12:30:00,41.91,42.04,41.91,42.03,70100.0,32.6767,32.7781,32.6767,32.7703,70100.0
2013-09-24 13:00:00,42.02,42.06,42.0,42.01,62800.0,32.7625,32.7937,32.7469,32.7547,62800.0
2013-09-24 13:30:00,42.01,42.02,41.88,41.88,38500.0,32.7547,32.7625,32.6533,32.6533,38500.0
2013-09-24 14:00:00,41.88,41.9,41.84,41.87,72600.0,32.6533,32.6689,32.6221,32.6455,72600.0
2013-09-24 14:30:00,41.86,41.88,41.79,41.81,69800.0,32.6377,32.6533,32.5831,32.5987,69800.0
2013-09-24 15:00:00,41.8,41.85,41.78,41.8,119000.0,32.5909,32.6299,32.5753,32.5909,119000.0
2013-09-24 15:30:00,41.81,41.82,41.65,41.71,350800.0,32.5987,32.6065,32.474,32.5208,350800.0
2013-09-25 09:30:00,41.55,41.69,41.38,41.48,145700.0,32.396,32.5052,32.2635,32.3414,145700.0
2013-09-25 10:00:00,41.47,41.49,41.33,41.48,93100.0,32.3336,32.3492,32.2245,32.3414,93100.0
2013-09-25 10:30:00,41.49,41.57,41.45,41.51,110600.0,32.3492,32.4116,32.318,32.3648,110600.0
2013-09-25 11:00:00,41.51,41.61,41.43,41.57,62600.0,32.3648,32.4428,32.3025,32.4116,62600.0
2013-09-25 11:30:00,41.57,41.6,41.53,41.58,163600.0,32.4116,32.435,32.3804,32.4194,163600.0
2013-09-25 12:00:00,41.58,41.65,41.52,41.58,125800.0,32.4194,32.474,32.3726,32.4194,125800.0
2013-09-25 12:30:00,41.59,41.59,41.52,41.57,60200.0,32.4272,32.4272,32.3726,32.4116,60200.0
2013-09-25 13:00:00,41.58,41.61,41.52,41.55,52900.0,32.4194,32.4428,32.3726,32.396,52900.0
2013-09-25 13:30:00,41.54,41.55,41.41,41.49,65100.0,32.3882,32.396,32.2869,32.3492,65100.0
2013-09-25 14:00:00,41.48,41.55,41.45,41.51,41600.0,32.3414,32.396,32.318,32.3648,41600.0
2013-09-25 14:30:00,41.5,41.55,41.47,41.48,39600.0,32.357,32.396,32.3336,32.3414,39600.0
2013-09-25 15:00:00,41.48,41.57,41.43,41.46,78000.0,32.3414,32.4116,32.3025,32.3258,78000.0
2013-09-25 15:30:00,41.46,41.5,41.37,41.37,212600.0,32.3258,32.357,32.2557,32.2557,212600.0
2013-09-26 09:30:00,41.5,41.63,41.45,41.56,175900.0,32.357,32.4584,32.318,32.4038,175900.0
2013-09-26 10:00:00,41.57,41.73,41.56,41.71,67000.0,32.4116,32.5364,32.4038,32.5208,67000.0
2013-09-26 10:30:00,41.7,41.74,41.59,41.63,70400.0,32.513,32.5442,32.4272,32.4584,70400.0
2013-09-26 11:00:00,41.62,41.64,41.57,41.61,117700.0,32.4506,32.4662,32.4116,32.4428,117700.0
2013-09-26 11:30:00,41.6,41.67,41.58,41.63,187000.0,32.435,32.4896,32.4194,32.4584,187000.0
2013-09-26 12:00:00,41.65,41.65,41.57,41.61,26300.0,32.474,32.474,32.4116,32.4428,26300.0
2013-09-26 12:30:00,41.61,41.65,41.59,41.64,26300.0,32.4428,32.474,32.4272,32.4662,26300.0
2013-09-26 13:00:00,41.63,41.68,41.63,41.68,21300.0,32.4584,32.4974,32.4584,32.4974,21300.0
2013-09-26 13:30:00,41.68,41.7,41.65,41.69,48600.0,32.4974,32.513,32.474,32.5052,48600.0
2013-09-26 14:00:00,41.7,41.7,41.63,41.67,110200.0,32.513,32.513,32.4584,32.4896,110200.0
2013-09-26 14:30:00,41.67,41.69,41.57,41.6,147300.0,32.4896,32.5052,32.4116,32.435,147300.0
2013-09-26 15:00:00,41.6,41.66,41.59,41.62,128800.0,32.435,32.4818,32.4272,32.4506,128800.0
2013-09-26 15:30:00,41.61,41.69,41.59,41.68,240000.0,32.4428,32.5052,32.4272,32.4974,240000.0
2013-09-27 09:30:00,41.49,41.56,41.35,41.38,98300.0,32.3492,32.4038,32.2401,32.2635,98300.0
2013-09-27 10:00:00,41.38,41.48,41.35,41.39,74300.0,32.2635,32.3414,32.2401,32.2713,74300.0
2013-09-27 10:30:00,41.4,41.46,41.26,41.29,115500.0,32.2791,32.3258,32.1699,32.1933,115500.0
2013-09-27 11:00:00,41.3,41.31,41.13,41.23,158000.0,32.2011,32.2089,32.0685,32.1465,158000.0
2013-09-27 11:30:00,41.23,41.39,41.22,41.32,55800.0,32.1465,32.2713,32.1387,32.2167,55800.0
2013-09-27 12:00:00,41.32,41.37,41.26,41.31,26500.0,32.2167,32.2557,32.1699,32.2089,26500.0
2013-09-27 12:30:00,41.29,41.4,41.29,41.36,35400.0,32.1933,32.2791,32.1933,32.2479,35400.0
2013-09-27 13:00:00,41.36,41.42,41.35,41.36,49700.0,32.2479,32.2947,32.2401,32.2479,49700.0
2013-09-27 13:30:00,41.36,41.41,41.34,41.38,35300.0,32.2479,32.2869,32.2323,32.2635,35300.0
2013-09-27 14:00:00,41.39,41.39,41.29,41.33,84100.0,32.2713,32.2713,32.1933,32.2245,84100.0
2013-09-27 14:30:00,41.32,41.34,41.25,41.31,52400.0,32.2167,32.2323,32.1621,32.2089,52400.0
2013-09-27 15:00:00,41.3,41.32,41.26,41.31,67600.0,32.2011,32.2167,32.1699,32.2089,67600.0
2013-09-27 15:30:00,41.32,41.42,41.29,41.38,209200.0,32.2167,32.2947,32.1933,32.2635,209200.0
2013-09-30 09:30:00,41.04,41.25,40.98,41.09,113200.0,31.9984,32.1621,31.9516,32.0374,113200.0
2013-09-30 10:00:00,41.08,41.19,41.03,41.19,49500.0,32.0296,32.1153,31.9906,32.1153,49500.0
2013-09-30 10:30:00,41.2,41.24,41.15,41.21,64300.0,32.1231,32.1543,32.0841,32.1309,64300.0
2013-09-30 11:00:00,41.21,41.25,41.14,41.23,36800.0,32.1309,32.1621,32.0763,32.1465,36800.0
2013-09-30 11:30:00,41.25,41.27,41.17,41.18,45300.0,32.1621,32.1777,32.0997,32.1075,45300.0
2013-09-30 12:00:00,41.18,41.19,41.1,41.12,44000.0,32.1075,32.1153,32.0452,32.0608,44000.0
2013-09-30 12:30:00,41.12,41.21,41.1,41.18,51400.0,32.0608,32.1309,32.0452,32.1075,51400.0
2013-09-30 13:00:00,41.19,41.29,41.19,41.2,57400.0,32.1153,32.1933,32.1153,32.1231,57400.0
2013-09-30 13:30:00,41.21,41.27,41.14,41.18,53200.0,32.1309,32.1777,32.0763,32.1075,53200.0
2013-09-30 14:00:00,41.18,41.24,41.16,41.24,56300.0,32.1075,32.1543,32.0919,32.1543,56300.0
2013-09-30 14:30:00,41.24,41.32,41.23,41.3,104000.0,32.1543,32.2167,32.1465,32.2011,104000.0
2013-09-30 15:00:00,41.31,41.31,41.17,41.2,53500.0,32.2089,32.2089,32.0997,32.1231,53500.0
2013-09-30 15:30:00,41.2,41.24,41.11,41.23,185700.0,32.1231,32.1543,32.053,32.1465,185700.0
2013-10-01 09:30:00,41.24,41.35,41.11,41.25,90900.0,32.1543,32.2401,32.053,32.1621,90900.0
2013-10-01 10:00:00,41.23,41.48,41.2,41.48,74600.0,32.1465,32.3414,32.1231,32.3414,74600.0
2013-10-01 10:30:00,41.48,41.57,41.46,41.5,67300.0,32.3414,32.4116,32.3258,32.357,67300.0
2013-10-01 11:00:00,41.49,41.51,41.39,41.41,67300.0,32.3492,32.3648,32.2713,32.2869,67300.0
2013-10-01 11:30:00,41.41,41.59,41.4,41.51,55500.0,32.2869,32.4272,32.2791,32.3648,55500.0
2013-10-01 12:00:00,41.5,41.6,41.49,41.58,29000.0,32.357,32.435,32.3492,32.4194,29000.0
2013-10-01 12:30:00,41.57,41.62,41.51,41.55,69600.0,32.4116,32.4506,32.3648,32.396,69600.0
2013-10-01 13:00:00,41.54,41.59,41.52,41.58,24300.0,32.3882,32.4272,32.3726,32.4194,24300.0
2013-10-01 13:30:00,41.58,41.59,41.53,41.59,25400.0,32.4194,32.4272,32.3804,32.4272,25400.0
2013-10-01 14:00:00,41.59,41.59,41.4,41.43,50100.0,32.4272,32.4272,32.2791,32.3025,50100.0
2013-10-01 14:30:00,41.42,41.47,41.37,41.46,60100.0,32.2947,32.3336,32.2557,32.3258,60100.0
2013-10-01 15:00:00,41.46,41.48,41.42,41.46,52000.0,32.3258,32.3414,32.2947,32.3258,52000.0
2013-10-01 15:30:00,41.45,41.57,41.45,41.57,145900.0,32.318,32.4116,32.318,32.4116,145900.0
2013-10-02 09:30:00,41.4,41.4,41.08,41.09,94000.0,32.2791,32.2791,32.0296,32.0374,94000.0
2013-10-02 10:00:00,41.08,41.1,40.93,41.0,114000.0,32.0296,32.0452,31.9126,31.9672,114000.0
2013-10-02 10:30:00,41.0,41.01,40.9,40.94,84600.0,31.9672,31.975,31.8892,31.9204,84600.0
2013-10-02 11:00:00,40.93,41.05,40.91,41.05,77800.0,31.9126,32.0062,31.897,32.0062,77800.0
2013-10-02 11:30:00,41.05,41.15,40.99,41.14,78500.0,32.0062,32.0841,31.9594,32.0763,78500.0
2013-10-02 12:00:00,41.13,41.19,41.1,41.11,68300.0,32.0685,32.1153,32.0452,32.053,68300.0
2013-10-02 12:30:00,41.11,41.22,41.1,41.17,65300.0,32.053,32.1387,32.0452,32.0997,65300.0
2013-10-02 13:00:00,41.18,41.23,41.17,41.23,50600.0,32.1075,32.1465,32.0997,32.1465,50600.0
2013-10-02 13:30:00,41.23,41.23,41.15,41.16,50400.0,32.1465,32.1465,32.0841,32.0919,50400.0
2013-10-02 14:00:00,41.16,41.16,41.05,41.12,54300.0,32.0919,32.0919,32.0062,32.0608,54300.0
2013-10-02 14:30:00,41.12,41.16,41.08,41.09,45800.0,32.0608,32.0919,32.0296,32.0374,45800.0
2013-10-02 15:00:00,41.1,41.16,41.08,41.12,62600.0,32.0452,32.0919,32.0296,32.0608,62600.0
2013-10-02 15:30:00,41.12,41.22,41.07,41.21,205100.0,32.0608,32.1387,32.0218,32.1309,205100.0
2013-10-03 09:30:00,41.08,41.12,40.73,40.78,105900.0,32.0296,32.0608,31.7567,31.7957,105900.0
2013-10-03 10:00:00,40.78,40.78,40.47,40.58,95700.0,31.7957,31.7957,31.554,31.6397,95700.0
2013-10-03 10:30:00,40.58,40.64,40.54,40.57,110400.0,31.6397,31.6865,31.6085,31.6319,110400.0
2013-10-03 11:00:00,40.56,40.56,40.42,40.42,112000.0,31.6241,31.6241,31.515,31.515,112000.0
2013-10-03 11:30:00,40.42,40.48,40.28,40.31,110400.0,31.515,31.5618,31.4058,31.4292,110400.0
2013-10-03 12:00:00,40.32,40.43,40.3,40.42,85800.0,31.437,31.5228,31.4214,31.515,85800.0
2013-10-03 12:30:00,40.44,40.52,40.35,40.52,81600.0,31.5306,31.5929,31.4604,31.5929,81600.0
2013-10-03 13:00:00,40.51,40.7,40.5,40.69,55800.0,31.5851,31.7333,31.5773,31.7255,55800.0
2013-10-03 13:30:00,40.71,40.75,40.61,40.72,75200.0,31.7411,31.7723,31.6631,31.7489,75200.0
2013-10-03 14:00:00,40.71,40.72,40.43,40.65,99100.0,31.7411,31.7489,31.5228,31.6943,99100.0
2013-10-03 14:30:00,40.64,40.67,40.51,40.63,56300.0,31.6865,31.7099,31.5851,31.6787,56300.0
2013-10-03 15:00:00,40.6,40.66,40.57,40.65,69100.0,31.6553,31.7021,31.6319,31.6943,69100.0
2013-10-03 15:30:00,40.65,40.7,40.58,40.62,203400.0,31.6943,31.7333,31.6397,31.6709,203400.0
2013-10-04 09:30:00,40.63,40.75,40.55,40.72,60500.0,31.6787,31.7723,31.6163,31.7489,60500.0
2013-10-04 10:00:00,40.74,40.8,40.7,40.74,82200.0,31.7645,31.8113,31.7333,31.7645,82200.0
2013-10-04 10:30:00,40.74,40.8,40.59,40.6,68700.0,31.7645,31.8113,31.6475,31.6553,68700.0
2013-10-04 11:00:00,40.6,40.66,40.5,40.63,57800.0,31.6553,31.7021,31.5773,31.6787,57800.0
2013-10-04 11:30:00,40.62,40.75,40.6,40.73,66700.0,31.6709,31.7723,31.6553,31.7567,66700.0
2013-10-04 12:00:00,40.73,40.81,40.71,40.8,34600.0,31.7567,31.819,31.7411,31.8113,34600.0
2013-10-04 12:30:00,40.79,40.81,40.75,40.78,29400.0,31.8035,31.819,31.7723,31.7957,29400.0
2013-10-04 13:00:00,40.78,40.8,40.74,40.77,27500.0,31.7957,31.8113,31.7645,31.7879,27500.0
2013-10-04 13:30:00,40.77,40.81,40.75,40.75,25200.0,31.7879,31.819,31.7723,31.7723,25200.0
2013-10-04 14:00:00,40.75,40.83,40.73,40.83,75100.0,31.7723,31.8346,31.7567,31.8346,75100.0
2013-10-04 14:30:00,40.83,40.89,40.82,40.88,53900.0,31.8346,31.8814,31.8268,31.8736,53900.0
2013-10-04 15:00:00,40.89,40.9,40.8,40.82,43700.0,31.8814,31.8892,31.8113,31.8268,43700.0
2013-10-04 15:30:00,40.82,40.84,40.73,40.79,254800.0,31.8268,31.8424,31.7567,31.8035,254800.0
2013-10-07 09:30:00,40.49,40.59,40.4,40.42,80400.0,31.5695,31.6475,31.4994,31.515,80400.0
2013-10-07 10:00:00,40.41,40.65,40.39,40.6,31800.0,31.5072,31.6943,31.4916,31.6553,31800.0
2013-10-07 10:30:00,40.61,40.63,40.55,40.6,47700.0,31.6631,31.6787,31.6163,31.6553,47700.0
2013-10-07 11:00:00,40.6,40.66,40.56,40.65,37600.0,31.6553,31.7021,31.6241,31.6943,37600.0
2013-10-07 11:30:00,40.63,40.8,40.63,40.73,98100.0,31.6787,31.8113,31.6787,31.7567,98100.0
2013-10-07 12:00:00,40.73,40.8,40.67,40.8,123100.0,31.7567,31.8113,31.7099,31.8113,123100.0
2013-10-07 12:30:00,40.79,40.81,40.72,40.73,37500.0,31.8035,31.819,31.7489,31.7567,37500.0
2013-10-07 13:00:00,40.73,40.84,40.73,40.8,81000.0,31.7567,31.8424,31.7567,31.8113,81000.0
2013-10-07 13:30:00,40.8,40.84,40.76,40.84,43100.0,31.8113,31.8424,31.7801,31.8424,43100.0
2013-10-07 14:00:00,40.84,40.87,40.78,40.84,56000.0,31.8424,31.8658,31.7957,31.8424,56000.0
2013-10-07 14:30:00,40.83,40.93,40.81,40.93,61400.0,31.8346,31.9126,31.819,31.9126,61400.0
2013-10-07 15:00:00,40.92,41.0,40.89,40.98,148800.0,31.9048,31.9672,31.8814,31.9516,148800.0
2013-10-07 15:30:00,40.96,40.98,40.87,40.88,462300.0,31.936,31.9516,31.8658,31.8736,462300.0
2013-10-08 09:30:00,40.76,40.85,40.59,40.83,151700.0,31.7801,31.8502,31.6475,31.8346,151700.0
2013-10-08 10:00:00,40.83,40.88,40.71,40.86,60200.0,31.8346,31.8736,31.7411,31.858,60200.0
2013-10-08 10:30:00,40.86,40.89,40.71,40.74,73200.0,31.858,31.8814,31.7411,31.7645,73200.0
2013-10-08 11:00:00,40.74,40.77,40.61,40.61,52200.0,31.7645,31.7879,31.6631,31.6631,52200.0
2013-10-08 11:30:00,40.62,40.64,40.54,40.57,56300.0,31.6709,31.6865,31.6085,31.6319,56300.0
2013-10-08 12:00:00,40.58,40.58,40.51,40.57,29100.0,31.6397,31.6397,31.5851,31.6319,29100.0
2013-10-08 12:30:00,40.56,40.58,40.5,40.55,42800.0,31.6241,31.6397,31.5773,31.6163,42800.0
2013-10-08 13:00:00,40.55,40.58,40.48,40.54,50800.0,31.6163,31.6397,31.5618,31.6085,50800.0
2013-10-08 13:30:00,40.55,40.57,40.46,40.5,41100.0,31.6163,31.6319,31.5462,31.5773,41100.0
2013-10-08 14:00:00,40.5,40.58,40.46,40.56,75400.0,31.5773,31.6397,31.5462,31.6241,75400.0
2013-10-08 14:30:00,40.56,40.57,40.5,40.55,73300.0,31.6241,31.6319,31.5773,31.6163,73300.0
2013-10-08 15:00:00,40.56,40.68,40.55,40.66,92900.0,31.6241,31.7177,31.6163,31.7021,92900.0
2013-10-08 15:30:00,40.66,40.69,40.48,40.5,243600.0,31.7021,31.7255,31.5618,31.5773,243600.0
2013-10-09 09:30:00,40.61,40.61,40.48,40.57,78000.0,31.6631,31.6631,31.5618,31.6319,78000.0
2013-10-09 10:00:00,40.56,40.64,40.48,40.58,69000.0,31.6241,31.6865,31.5618,31.6397,69000.0
2013-10-09 10:30:00,40.59,40.64,40.4,40.4,92900.0,31.6475,31.6865,31.4994,31.4994,92900.0
2013-10-09 11:00:00,40.41,40.51,40.37,40.4,62800.0,31.5072,31.5851,31.476,31.4994,62800.0
2013-10-09 11:30:00,40.41,40.53,40.37,40.48,65500.0,31.5072,31.6007,31.476,31.5618,65500.0
2013-10-09 12:00:00,40.49,40.53,40.33,40.33,63400.0,31.5695,31.6007,31.4448,31.4448,63400.0
2013-10-09 12:30:00,40.34,40.41,40.3,40.33,73600.0,31.4526,31.5072,31.4214,31.4448,73600.0
2013-10-09 13:00:00,40.34,40.54,40.34,40.54,78400.0,31.4526,31.6085,31.4526,31.6085,78400.0
2013-10-09 13:30:00,40.53,40.57,40.51,40.53,41000.0,31.6007,31.6319,31.5851,31.6007,41000.0
2013-10-09 14:00:00,40.53,40.62,40.5,40.58,77300.0,31.6007,31.6709,31.5773,31.6397,77300.0
2013-10-09 14:30:00,40.58,40.62,40.52,40.58,123300.0,31.6397,31.6709,31.5929,31.6397,123300.0
2013-10-09 15:00:00,40.58,40.6,40.5,40.51,69400.0,31.6397,31.6553,31.5773,31.5851,69400.0
2013-10-09 15:30:00,40.52,40.55,40.35,40.41,184000.0,31.5929,31.6163,31.4604,31.5072,184000.0
2013-10-10 09:30:00,40.84,40.87,40.66,40.85,87200.0,31.8424,31.8658,31.7021,31.8502,87200.0
2013-10-10 10:00:00,40.85,40.94,40.84,40.87,64900.0,31.8502,31.9204,31.8424,31.8658,64900.0
2013-10-10 10:30:00,40.87,40.98,40.85,40.91,78600.0,31.8658,31.9516,31.8502,31.897,78600.0
2013-10-10 11:00:00,40.91,40.92,40.78,40.91,78900.0,31.897,31.9048,31.7957,31.897,78900.0
2013-10-10 11:30:00,40.91,41.01,40.89,40.91,78000.0,31.897,31.975,31.8814,31.897,78000.0
2013-10-10 12:00:00,40.9,40.94,40.9,40.92,58200.0,31.8892,31.9204,31.8892,31.9048,58200.0
2013-10-10 12:30:00,40.92,40.98,40.92,40.95,39100.0,31.9048,31.9516,31.9048,31.9282,39100.0
2013-10-10 13:00:00,40.95,40.95,40.86,40.91,66100.0,31.9282,31.9282,31.858,31.897,66100.0
2013-10-10 13:30:00,40.9,40.94,40.88,40.94,56200.0,31.8892,31.9204,31.8736,31.9204,56200.0
2013-10-10 14:00:00,40.92,40.93,40.84,40.91,41000.0,31.9048,31.9126,31.8424,31.897,41000.0
2013-10-10 14:30:00,40.9,40.96,40.88,40.95,57300.0,31.8892,31.936,31.8736,31.9282,57300.0
2013-10-10 15:00:00,40.96,41.22,40.95,41.2,156200.0,31.936,32.1387,31.9282,32.1231,156200.0
2013-10-10 15:30:00,41.2,41.23,41.11,41.23,325000.0,32.1231,32.1465,32.053,32.1465,325000.0
2013-10-11 09:30:00,41.15,41.26,41.09,41.2,62700.0,32.0841,32.1699,32.0374,32.1231,62700.0
2013-10-11 10:00:00,41.19,41.39,41.19,41.38,55100.0,32.1153,32.2713,32.1153,32.2635,55100.0
2013-10-11 10:30:00,41.38,41.45,41.32,41.45,43400.0,32.2635,32.318,32.2167,32.318,43400.0
2013-10-11 11:00:00,41.45,41.51,41.4,41.45,68900.0,32.318,32.3648,32.2791,32.318,68900.0
2013-10-11 11:30:00,41.45,41.54,41.45,41.53,49800.0,32.318,32.3882,32.318,32.3804,49800.0
2013-10-11 12:00:00,41.53,41.65,41.51,41.64,70900.0,32.3804,32.474,32.3648,32.4662,70900.0
2013-10-11 12:30:00,41.64,41.72,41.6,41.61,109700.0,32.4662,32.5286,32.435,32.4428,109700.0
2013-10-11 13:00:00,41.6,41.66,41.59,41.66,190900.0,32.435,32.4818,32.4272,32.4818,190900.0
2013-10-11 13:30:00,41.66,41.71,41.62,41.7,181100.0,32.4818,32.5208,32.4506,32.513,181100.0
2013-10-11 14:00:00,41.7,41.82,41.69,41.82,126000.0,32.513,32.6065,32.5052,32.6065,126000.0
2013-10-11 14:30:00,41.81,41.85,41.75,41.77,85900.0,32.5987,32.6299,32.552,32.5675,85900.0
2013-10-11 15:00:00,41.78,41.78,41.61,41.66,83800.0,32.5753,32.5753,32.4428,32.4818,83800.0
2013-10-11 15:30:00,41.67,41.75,41.59,41.75,186400.0,32.4896,32.552,32.4272,32.552,186400.0
2013-10-14 09:30:00,41.5,41.59,41.33,41.48,82000.0,32.357,32.4272,32.2245,32.3414,82000.0
2013-10-14 10:00:00,41.48,41.57,41.45,41.55,37200.0,32.3414,32.4116,32.318,32.396,37200.0
2013-10-14 10:30:00,41.55,41.55,41.45,41.52,30900.0,32.396,32.396,32.318,32.3726,30900.0
2013-10-14 11:00:00,41.52,41.55,41.48,41.53,24400.0,32.3726,32.396,32.3414,32.3804,24400.0
2013-10-14 11:30:00,41.53,41.65,41.53,41.64,38800.0,32.3804,32.474,32.3804,32.4662,38800.0
2013-10-14 12:00:00,41.64,41.66,41.56,41.62,38200.0,32.4662,32.4818,32.4038,32.4506,38200.0
2013-10-14 12:30:00,41.62,41.74,41.61,41.72,42300.0,32.4506,32.5442,32.4428,32.5286,42300.0
2013-10-14 13:00:00,41.72,41.76,41.66,41.73,28600.0,32.5286,32.5598,32.4818,32.5364,28600.0
2013-10-14 13:30:00,41.73,41.76,41.7,41.72,28100.0,32.5364,32.5598,32.513,32.5286,28100.0
2013-10-14 14:00:00,41.71,41.83,41.69,41.71,56400.0,32.5208,32.6143,32.5052,32.5208,56400.0
2013-10-14 14:30:00,41.71,41.75,41.65,41.72,52500.0,32.5208,32.552,32.474,32.5286,52500.0
2013-10-14 15:00:00,41.72,41.78,41.7,41.73,47700.0,32.5286,32.5753,32.513,32.5364,47700.0
2013-10-14 15:30:00,41.72,41.76,41.64,41.73,204200.0,32.5286,32.5598,32.4662,32.5364,204200.0
2013-10-15 09:30:00,41.53,41.67,41.44,41.59,65100.0,32.3804,32.4896,32.3103,32.4272,65100.0
2013-10-15 10:00:00,41.61,41.82,41.57,41.72,86900.0,32.4428,32.6065,32.4116,32.5286,86900.0
2013-10-15 10:30:00,41.71,41.82,41.69,41.79,64500.0,32.5208,32.6065,32.5052,32.5831,64500.0
2013-10-15 11:00:00,41.77,41.83,41.64,41.76,67200.0,32.5675,32.6143,32.4662,32.5598,67200.0
2013-10-15 11:30:00,41.75,41.79,41.66,41.7,30900.0,32.552,32.5831,32.4818,32.513,30900.0
2013-10-15 12:00:00,41.71,41.73,41.67,41.7,20500.0,32.5208,32.5364,32.4896,32.513,20500.0
2013-10-15 12:30:00,41.69,41.74,41.68,41.69,24000.0,32.5052,32.5442,32.4974,32.5052,24000.0
2013-10-15 13:00:00,41.71,41.71,41.58,41.58,26800.0,32.5208,32.5208,32.4194,32.4194,26800.0
2013-10-15 13:30:00,41.57,41.64,41.55,41.64,20800.0,32.4116,32.4662,32.396,32.4662,20800.0
2013-10-15 14:00:00,41.64,41.64,41.52,41.54,44000.0,32.4662,32.4662,32.3726,32.3882,44000.0
2013-10-15 14:30:00,41.54,41.56,41.4,41.48,88500.0,32.3882,32.4038,32.2791,32.3414,88500.0
2013-10-15 15:00:00,41.49,41.58,41.46,41.56,69800.0,32.3492,32.4194,32.3258,32.4038,69800.0
2013-10-15 15:30:00,41.55,41.55,41.4,41.43,204500.0,32.396,32.396,32.2791,32.3025,204500.0
2013-10-16 09:30:00,41.72,41.86,41.55,41.85,69800.0,32.5286,32.6377,32.396,32.6299,69800.0
2013-10-16 10:00:00,41.84,41.86,41.76,41.78,58500.0,32.6221,32.6377,32.5598,32.5753,58500.0
2013-10-16 10:30:00,41.78,41.97,41.77,41.97,48800.0,32.5753,32.7235,32.5675,32.7235,48800.0
2013-10-16 11:00:00,41.97,41.99,41.85,41.87,63200.0,32.7235,32.7391,32.6299,32.6455,63200.0
2013-10-16 11:30:00,41.87,41.95,41.86,41.92,49800.0,32.6455,32.7079,32.6377,32.6845,49800.0
2013-10-16 12:00:00,41.92,41.94,41.85,41.85,54400.0,32.6845,32.7001,32.6299,32.6299,54400.0
2013-10-16 12:30:00,41.84,41.87,41.78,41.79,47000.0,32.6221,32.6455,32.5753,32.5831,47000.0
2013-10-16 13:00:00,41.79,41.88,41.76,41.87,30000.0,32.5831,32.6533,32.5598,32.6455,30000.0
2013-10-16 13:30:00,41.87,41.95,41.85,41.86,53600.0,32.6455,32.7079,32.6299,32.6377,53600.0
2013-10-16 14:00:00,41.86,41.89,41.72,41.73,74300.0,32.6377,32.6611,32.5286,32.5364,74300.0
2013-10-16 14:30:00,41.71,41.77,41.7,41.73,62800.0,32.5208,32.5675,32.513,32.5364,62800.0
2013-10-16 15:00:00,41.73,41.88,41.72,41.86,87400.0,32.5364,32.6533,32.5286,32.6377,87400.0
2013-10-16 15:30:00,41.86,41.98,41.85,41.98,209800.0,32.6377,32.7313,32.6299,32.7313,209800.0
2013-10-17 09:30:00,41.77,41.9,41.61,41.87,111200.0,32.5675,32.6689,32.4428,32.6455,111200.0
2013-10-17 10:00:00,41.87,42.04,41.87,42.01,85000.0,32.6455,32.7781,32.6455,32.7547,85000.0
2013-10-17 10:30:00,42.01,42.11,42.01,42.03,121700.0,32.7547,32.8326,32.7547,32.7703,121700.0
2013-10-17 11:00:00,42.04,42.11,42.04,42.11,60000.0,32.7781,32.8326,32.7781,32.8326,60000.0
2013-10-17 11:30:00,42.11,42.15,42.07,42.07,108700.0,32.8326,32.8638,32.8015,32.8015,108700.0
2013-10-17 12:00:00,42.07,42.15,42.06,42.15,59300.0,32.8015,32.8638,32.7937,32.8638,59300.0
2013-10-17 12:30:00,42.14,42.2,42.12,42.2,46800.0,32.856,32.9028,32.8404,32.9028,46800.0
2013-10-17 13:00:00,42.2,42.22,42.13,42.16,60700.0,32.9028,32.9184,32.8482,32.8716,60700.0
2013-10-17 13:30:00,42.17,42.22,42.17,42.21,108000.0,32.8794,32.9184,32.8794,32.9106,108000.0
2013-10-17 14:00:00,42.21,42.27,42.18,42.26,235700.0,32.9106,32.9574,32.8872,32.9496,235700.0
2013-10-17 14:30:00,42.26,42.32,42.24,42.31,129900.0,32.9496,32.9964,32.934,32.9886,129900.0
2013-10-17 15:00:00,42.32,42.42,42.3,42.4,171700.0,32.9964,33.0743,32.9808,33.0588,171700.0
2013-10-17 15:30:00,42.41,42.49,42.38,42.48,323900.0,33.0666,33.1289,33.0432,33.1211,323900.0
2013-10-18 09:30:00,42.55,42.59,42.4,42.57,274000.0,33.1757,33.2069,33.0588,33.1913,274000.0
2013-10-18 10:00:00,42.58,42.59,42.48,42.49,91800.0,33.1991,33.2069,33.1211,33.1289,91800.0
2013-10-18 10:30:00,42.49,42.52,42.41,42.49,58900.0,33.1289,33.1523,33.0666,33.1289,58900.0
2013-10-18 11:00:00,42.48,42.52,42.41,42.43,55100.0,33.1211,33.1523,33.0666,33.0821,55100.0
2013-10-18 11:30:00,42.42,42.5,42.39,42.41,37100.0,33.0743,33.1367,33.051,33.0666,37100.0
2013-10-18 12:00:00,42.41,42.46,42.39,42.42,75900.0,33.0666,33.1055,33.051,33.0743,75900.0
2013-10-18 12:30:00,42.42,42.51,42.42,42.45,47100.0,33.0743,33.1445,33.0743,33.0977,47100.0
2013-10-18 13:00:00,42.44,42.49,42.41,42.47,56400.0,33.0899,33.1289,33.0666,33.1133,56400.0
2013-10-18 13:30:00,42.47,42.5,42.42,42.49,40500.0,33.1133,33.1367,33.0743,33.1289,40500.0
2013-10-18 14:00:00,42.5,42.5,42.46,42.46,36300.0,33.1367,33.1367,33.1055,33.1055,36300.0
2013-10-18 14:30:00,42.46,42.5,42.4,42.4,53400.0,33.1055,33.1367,33.0588,33.0588,53400.0
2013-10-18 15:00:00,42.41,42.41,42.35,42.36,77600.0,33.0666,33.0666,33.0198,33.0276,77600.0
2013-10-18 15:30:00,42.36,42.45,42.34,42.44,198400.0,33.0276,33.0977,33.012,33.0899,198400.0
2013-10-21 09:30:00,42.44,42.53,42.1,42.11,106700.0,33.0899,33.1601,32.8248,32.8326,106700.0
2013-10-21 10:00:00,42.11,42.23,42.09,42.15,109200.0,32.8326,32.9262,32.817,32.8638,109200.0
2013-10-21 10:30:00,42.14,42.21,42.13,42.17,65400.0,32.856,32.9106,32.8482,32.8794,65400.0
2013-10-21 11:00:00,42.17,42.2,42.13,42.18,62500.0,32.8794,32.9028,32.8482,32.8872,62500.0
2013-10-21 11:30:00,42.18,42.23,42.15,42.22,55300.0,32.8872,32.9262,32.8638,32.9184,55300.0
2013-10-21 12:00:00,42.22,42.24,42.2,42.23,41100.0,32.9184,32.934,32.9028,32.9262,41100.0
2013-10-21 12:30:00,42.22,42.23,42.19,42.23,68500.0,32.9184,32.9262,32.895,32.9262,68500.0
2013-10-21 13:00:00,42.23,42.27,42.23,42.23,56400.0,32.9262,32.9574,32.9262,32.9262,56400.0
2013-10-21 13:30:00,42.23,42.33,42.23,42.32,52400.0,32.9262,33.0042,32.9262,32.9964,52400.0
2013-10-21 14:00:00,42.32,42.43,42.32,42.43,96600.0,32.9964,33.0821,32.9964,33.0821,96600.0
2013-10-21 14:30:00,42.43,42.44,42.38,42.38,62300.0,33.0821,33.0899,33.0432,33.0432,62300.0
2013-10-21 15:00:00,42.39,42.42,42.37,42.4,45300.0,33.051,33.0743,33.0354,33.0588,45300.0
2013-10-21 15:30:00,42.39,42.54,42.38,42.51,172100.0,33.051,33.1679,33.0432,33.1445,172100.0
2013-10-22 09:30:00,42.62,42.72,42.58,42.6,161100.0,33.2303,33.3083,33.1991,33.2147,161100.0
2013-10-22 10:00:00,42.6,42.81,42.58,42.76,108400.0,33.2147,33.3784,33.1991,33.3394,108400.0
2013-10-22 10:30:00,42.76,42.9,42.75,42.89,95500.0,33.3394,33.4486,33.3316,33.4408,95500.0
2013-10-22 11:00:00,42.88,42.93,42.83,42.92,91400.0,33.433,33.472,33.394,33.4642,91400.0
2013-10-22 11:30:00,42.92,42.93,42.83,42.86,63200.0,33.4642,33.472,33.394,33.4174,63200.0
2013-10-22 12:00:00,42.86,42.87,42.81,42.83,34800.0,33.4174,33.4252,33.3784,33.394,34800.0
2013-10-22 12:30:00,42.82,42.87,42.8,42.87,33000.0,33.3862,33.4252,33.3706,33.4252,33000.0
2013-10-22 13:00:00,42.86,42.88,42.84,42.88,36600.0,33.4174,33.433,33.4018,33.433,36600.0
2013-10-22 13:30:00,42.88,42.96,42.86,42.96,56000.0,33.433,33.4954,33.4174,33.4954,56000.0
2013-10-22 14:00:00,42.96,42.98,42.93,42.95,51400.0,33.4954,33.511,33.472,33.4876,51400.0
2013-10-22 14:30:00,42.95,43.04,42.93,43.0,106900.0,33.4876,33.5578,33.472,33.5266,106900.0
2013-10-22 15:00:00,43.0,43.06,43.0,43.0,108700.0,33.5266,33.5733,33.5266,33.5266,108700.0
2013-10-22 15:30:00,43.0,43.05,42.97,42.99,250400.0,33.5266,33.5656,33.5032,33.5188,250400.0
2013-10-23 09:30:00,42.9,43.0,42.86,42.93,117100.0,33.4486,33.5266,33.4174,33.472,117100.0
2013-10-23 10:00:00,42.93,42.94,42.74,42.76,129500.0,33.472,33.4798,33.3238,33.3394,129500.0
2013-10-23 10:30:00,42.76,42.91,42.75,42.87,79000.0,33.3394,33.4564,33.3316,33.4252,79000.0
2013-10-23 11:00:00,42.86,43.01,42.85,43.0,93500.0,33.4174,33.5344,33.4096,33.5266,93500.0
2013-10-23 11:30:00,43.0,43.09,42.99,43.0,88000.0,33.5266,33.5967,33.5188,33.5266,88000.0
2013-10-23 12:00:00,43.01,43.02,42.93,42.97,80800.0,33.5344,33.5422,33.472,33.5032,80800.0
2013-10-23 12:30:00,42.98,43.1,42.96,43.09,101600.0,33.511,33.6045,33.4954,33.5967,101600.0
2013-10-23 13:00:00,43.08,43.21,43.06,43.2,117900.0,33.5889,33.6903,33.5733,33.6825,117900.0
2013-10-23 13:30:00,43.2,43.21,43.1,43.16,80100.0,33.6825,33.6903,33.6045,33.6513,80100.0
2013-10-23 14:00:00,43.14,43.23,43.12,43.18,89100.0,33.6357,33.7059,33.6201,33.6669,89100.0
2013-10-23 14:30:00,43.19,43.27,43.15,43.21,119900.0,33.6747,33.7371,33.6435,33.6903,119900.0
2013-10-23 15:00:00,43.21,43.31,43.2,43.28,191900.0,33.6903,33.7683,33.6825,33.7449,191900.0
2013-10-23 15:30:00,43.28,43.37,43.25,43.28,363400.0,33.7449,33.8151,33.7215,33.7449,363400.0
2013-10-24 09:30:00,43.47,43.47,43.1,43.18,139000.0,33.893,33.893,33.6045,33.6669,139000.0
2013-10-24 10:00:00,43.17,43.28,43.08,43.28,122500.0,33.6591,33.7449,33.5889,33.7449,122500.0
2013-10-24 10:30:00,43.28,43.29,43.14,43.19,93300.0,33.7449,33.7527,33.6357,33.6747,93300.0
2013-10-24 11:00:00,43.2,43.29,43.15,43.25,130500.0,33.6825,33.7527,33.6435,33.7215,130500.0
2013-10-24 11:30:00,43.25,43.27,43.12,43.18,88900.0,33.7215,33.7371,33.6201,33.6669,88900.0
2013-10-24 12:00:00,43.18,43.22,43.11,43.12,58400.0,33.6669,33.6981,33.6123,33.6201,58400.0
2013-10-24 12:30:00,43.12,43.14,42.97,43.09,97300.0,33.6201,33.6357,33.5032,33.5967,97300.0
2013-10-24 13:00:00,43.09,43.1,43.01,43.03,79900.0,33.5967,33.6045,33.5344,33.55,79900.0
2013-10-24 13:30:00,43.03,43.16,43.03,43.16,135200.0,33.55,33.6513,33.55,33.6513,135200.0
2013-10-24 14:00:00,43.16,43.26,43.09,43.25,109500.0,33.6513,33.7293,33.5967,33.7215,109500.0
2013-10-24 14:30:00,43.25,43.4,43.2,43.31,104000.0,33.7215,33.8384,33.6825,33.7683,104000.0
2013-10-24 15:00:00,43.32,43.35,43.28,43.33,104000.0,33.7761,33.7995,33.7449,33.7839,104000.0
2013-10-24 15:30:00,43.33,43.33,43.21,43.26,260700.0,33.7839,33.7839,33.6903,33.7293,260700.0
2013-10-25 09:30:00,43.19,43.25,43.02,43.1,107400.0,33.6747,33.7215,33.5422,33.6045,107400.0
2013-10-25 10:00:00,43.11,43.25,43.07,43.23,116200.0,33.6123,33.7215,33.5811,33.7059,116200.0
2013-10-25 10:30:00,43.23,43.33,43.16,43.33,87800.0,33.7059,33.7839,33.6513,33.7839,87800.0
2013-10-25 11:00:00,43.33,43.46,43.33,43.46,96800.0,33.7839,33.8852,33.7839,33.8852,96800.0
2013-10-25 11:30:00,43.46,43.52,43.43,43.5,78700.0,33.8852,33.932,33.8618,33.9164,78700.0
2013-10-25 12:00:00,43.49,43.53,43.42,43.51,65300.0,33.9086,33.9398,33.854,33.9242,65300.0
2013-10-25 12:30:00,43.51,43.51,43.38,43.41,138100.0,33.9242,33.9242,33.8228,33.8462,138100.0
2013-10-25 13:00:00,43.41,43.46,43.4,43.42,57500.0,33.8462,33.8852,33.8384,33.854,57500.0
2013-10-25 13:30:00,43.41,43.45,43.38,43.39,86600.0,33.8462,33.8774,33.8228,33.8306,86600.0
2013-10-25 14:00:00,43.39,43.53,43.38,43.53,79800.0,33.8306,33.9398,33.8228,33.9398,79800.0
2013-10-25 14:30:00,43.53,43.57,43.49,43.54,107700.0,33.9398,33.971,33.9086,33.9476,107700.0
2013-10-25 15:00:00,43.54,43.55,43.5,43.52,98500.0,33.9476,33.9554,33.9164,33.932,98500.0
2013-10-25 15:30:00,43.52,43.68,43.52,43.66,257800.0,33.932,34.0568,33.932,34.0412,257800.0
2013-10-28 09:30:00,43.63,43.65,43.39,43.6,164800.0,34.0178,34.0334,33.8306,33.9944,164800.0
2013-10-28 10:00:00,43.59,43.73,43.59,43.66,114500.0,33.9866,34.0957,33.9866,34.0412,114500.0
2013-10-28 10:30:00,43.66,43.8,43.64,43.66,148800.0,34.0412,34.1503,34.0256,34.0412,148800.0
2013-10-28 11:00:00,43.65,43.74,43.64,43.69,101800.0,34.0334,34.1035,34.0256,34.0646,101800.0
2013-10-28 11:30:00,43.68,43.79,43.62,43.76,111300.0,34.0568,34.1425,34.01,34.1191,111300.0
2013-10-28 12:00:00,43.77,43.84,43.73,43.79,105100.0,34.1269,34.1815,34.0957,34.1425,105100.0
2013-10-28 12:30:00,43.79,43.81,43.72,43.79,210100.0,34.1425,34.1581,34.0879,34.1425,210100.0
2013-10-28 13:00:00,43.79,43.8,43.64,43.65,180600.0,34.1425,34.1503,34.0256,34.0334,180600.0
2013-10-28 13:30:00,43.65,43.74,43.58,43.68,106000.0,34.0334,34.1035,33.9788,34.0568,106000.0
2013-10-28 14:00:00,43.68,43.84,43.68,43.81,136500.0,34.0568,34.1815,34.0568,34.1581,136500.0
2013-10-28 14:30:00,43.8,43.87,43.78,43.81,177700.0,34.1503,34.2049,34.1347,34.1581,177700.0
2013-10-28 15:00:00,43.81,43.81,43.74,43.75,136700.0,34.1581,34.1581,34.1035,34.1113,136700.0
2013-10-28 15:30:00,43.75,43.75,43.37,43.59,420200.0,34.1113,34.1113,33.8151,33.9866,420200.0
2013-10-29 09:30:00,43.57,44.6,43.57,44.35,408500.0,33.971,34.7741,33.971,34.5791,408500.0
2013-10-29 10:00:00,44.35,44.38,44.18,44.3,256200.0,34.5791,34.6025,34.4466,34.5402,256200.0
2013-10-29 10:30:00,44.3,44.39,44.04,44.22,394900.0,34.5402,34.6103,34.3374,34.4778,394900.0
2013-10-29 11:00:00,44.22,44.36,44.18,44.27,147600.0,34.4778,34.5869,34.4466,34.5168,147600.0
2013-10-29 11:30:00,44.27,44.33,43.94,44.0,182400.0,34.5168,34.5636,34.2595,34.3063,182400.0
2013-10-29 12:00:00,44.01,44.01,43.72,43.9,258200.0,34.3141,34.3141,34.0879,34.2283,258200.0
2013-10-29 12:30:00,43.9,43.91,43.72,43.74,151500.0,34.2283,34.2361,34.0879,34.1035,151500.0
2013-10-29 13:00:00,43.75,43.76,43.66,43.69,115700.0,34.1113,34.1191,34.0412,34.0646,115700.0
2013-10-29 13:30:00,43.68,43.73,43.65,43.7,125800.0,34.0568,34.0957,34.0334,34.0723,125800.0
2013-10-29 14:00:00,43.7,43.7,43.46,43.53,220500.0,34.0723,34.0723,33.8852,33.9398,220500.0
2013-10-29 14:30:00,43.53,43.72,43.53,43.63,194100.0,33.9398,34.0879,33.9398,34.0178,194100.0
2013-10-29 15:00:00,43.63,43.74,43.49,43.5,329700.0,34.0178,34.1035,33.9086,33.9164,329700.0
2013-10-29 15:30:00,43.5,43.5,43.21,43.25,1014200.0,33.9164,33.9164,33.6903,33.7215,1014200.0
2013-10-30 09:30:00,43.25,43.7,43.24,43.35,245100.0,33.7215,34.0723,33.7137,33.7995,245100.0
2013-10-30 10:00:00,43.35,43.36,43.02,43.03,334900.0,33.7995,33.8073,33.5422,33.55,334900.0
2013-10-30 10:30:00,43.03,43.24,43.01,43.17,209800.0,33.55,33.7137,33.5344,33.6591,209800.0
2013-10-30 11:00:00,43.18,43.2,43.08,43.12,225600.0,33.6669,33.6825,33.5889,33.6201,225600.0
2013-10-30 11:30:00,43.12,43.15,43.01,43.02,113300.0,33.6201,33.6435,33.5344,33.5422,113300.0
2013-10-30 12:00:00,43.02,43.02,42.82,42.82,203300.0,33.5422,33.5422,33.3862,33.3862,203300.0
2013-10-30 12:30:00,42.83,43.07,42.83,43.06,119300.0,33.394,33.5811,33.394,33.5733,119300.0
2013-10-30 13:00:00,43.06,43.12,42.98,43.01,96200.0,33.5733,33.6201,33.511,33.5344,96200.0
2013-10-30 13:30:00,43.02,43.06,42.93,42.98,136400.0,33.5422,33.5733,33.472,33.511,136400.0
2013-10-30 14:00:00,42.99,43.16,42.8,42.8,186900.0,33.5188,33.6513,33.3706,33.3706,186900.0
2013-10-30 14:30:00,42.8,42.81,42.61,42.69,223000.0,33.3706,33.3784,33.2225,33.2849,223000.0
2013-10-30 15:00:00,42.68,42.8,42.63,42.66,273800.0,33.2771,33.3706,33.2381,33.2615,273800.0
2013-10-30 15:30:00,42.66,42.69,42.49,42.55,1031200.0,33.2615,33.2849,33.1289,33.1757,1031200.0
2013-10-31 09:30:00,42.5,42.85,42.5,42.7,188300.0,33.1367,33.4096,33.1367,33.2927,188300.0
2013-10-31 10:00:00,42.69,42.84,42.69,42.79,154400.0,33.2849,33.4018,33.2849,33.3628,154400.0
2013-10-31 10:30:00,42.79,42.83,42.66,42.74,85200.0,33.3628,33.394,33.2615,33.3238,85200.0
2013-10-31 11:00:00,42.74,42.84,42.73,42.84,87000.0,33.3238,33.4018,33.3161,33.4018,87000.0
2013-10-31 11:30:00,42.83,42.92,42.78,42.91,74200.0,33.394,33.4642,33.355,33.4564,74200.0
2013-10-31 12:00:00,42.92,43.02,42.91,42.98,85400.0,33.4642,33.5422,33.4564,33.511,85400.0
2013-10-31 12:30:00,42.98,43.1,42.98,43.0,98700.0,33.511,33.6045,33.511,33.5266,98700.0
2013-10-31 13:00:00,43.0,43.04,42.89,43.04,141100.0,33.5266,33.5578,33.4408,33.5578,141100.0
2013-10-31 13:30:00,43.04,43.21,43.04,43.18,141400.0,33.5578,33.6903,33.5578,33.6669,141400.0
2013-10-31 14:00:00,43.18,43.45,43.17,43.45,171200.0,33.6669,33.8774,33.6591,33.8774,171200.0
2013-10-31 14:30:00,43.44,43.52,43.42,43.51,186500.0,33.8696,33.932,33.854,33.9242,186500.0
2013-10-31 15:00:00,43.5,43.59,43.42,43.54,267400.0,33.9164,33.9866,33.854,33.9476,267400.0
2013-10-31 15:30:00,43.53,43.65,43.52,43.54,588500.0,33.9398,34.0334,33.932,33.9476,588500.0
2013-11-01 09:30:00,43.52,43.74,43.46,43.68,238800.0,33.932,34.1035,33.8852,34.0568,238800.0
2013-11-01 10:00:00,43.68,43.83,43.5,43.55,240600.0,34.0568,34.1737,33.9164,33.9554,240600.0
2013-11-01 10:30:00,43.55,43.71,43.55,43.7,108000.0,33.9554,34.0801,33.9554,34.0723,108000.0
2013-11-01 11:00:00,43.7,43.7,43.47,43.49,95500.0,34.0723,34.0723,33.893,33.9086,95500.0
2013-11-01 11:30:00,43.5,43.55,43.46,43.47,71100.0,33.9164,33.9554,33.8852,33.893,71100.0
2013-11-01 12:00:00,43.47,43.52,43.44,43.5,58000.0,33.893,33.932,33.8696,33.9164,58000.0
2013-11-01 12:30:00,43.5,43.56,43.49,43.53,50200.0,33.9164,33.9632,33.9086,33.9398,50200.0
2013-11-01 13:00:00,43.53,43.56,43.46,43.55,60900.0,33.9398,33.9632,33.8852,33.9554,60900.0
2013-11-01 13:30:00,43.54,43.65,43.53,43.65,78500.0,33.9476,34.0334,33.9398,34.0334,78500.0
2013-11-01 14:00:00,43.64,43.7,43.64,43.66,77000.0,34.0256,34.0723,34.0256,34.0412,77000.0
2013-11-01 14:30:00,43.66,43.7,43.62,43.63,96600.0,34.0412,34.0723,34.01,34.0178,96600.0
2013-11-01 15:00:00,43.62,43.7,43.62,43.7,101600.0,34.01,34.0723,34.01,34.0723,101600.0
2013-11-01 15:30:00,43.69,43.76,43.63,43.68,349900.0,34.0646,34.1191,34.0178,34.0568,349900.0
2013-11-04 09:30:00,43.75,43.84,43.62,43.75,110500.0,34.1113,34.1815,34.01,34.1113,110500.0
2013-11-04 10:00:00,43.75,43.76,43.68,43.73,100800.0,34.1113,34.1191,34.0568,34.0957,100800.0
2013-11-04 10:30:00,43.72,43.77,43.68,43.7,70900.0,34.0879,34.1269,34.0568,34.0723,70900.0
2013-11-04 11:00:00,43.7,43.74,43.59,43.65,109800.0,34.0723,34.1035,33.9866,34.0334,109800.0
2013-11-04 11:30:00,43.65,43.76,43.63,43.72,79900.0,34.0334,34.1191,34.0178,34.0879,79900.0
2013-11-04 12:00:00,43.72,43.74,43.68,43.73,56800.0,34.0879,34.1035,34.0568,34.0957,56800.0
2013-11-04 12:30:00,43.73,43.76,43.72,43.73,107000.0,34.0957,34.1191,34.0879,34.0957,107000.0
2013-11-04 13:00:00,43.74,43.75,43.62,43.66,124300.0,34.1035,34.1113,34.01,34.0412,124300.0
2013-11-04 13:30:00,43.66,43.68,43.6,43.61,105900.0,34.0412,34.0568,33.9944,34.0022,105900.0
2013-11-04 14:00:00,43.62,43.69,43.61,43.66,84600.0,34.01,34.0646,34.0022,34.0412,84600.0
2013-11-04 14:30:00,43.67,43.71,43.58,43.58,82900.0,34.049,34.0801,33.9788,33.9788,82900.0
2013-11-04 15:00:00,43.58,43.64,43.56,43.64,125900.0,33.9788,34.0256,33.9632,34.0256,125900.0
2013-11-04 15:30:00,43.64,43.64,43.57,43.62,268900.0,34.0256,34.0256,33.971,34.01,268900.0
2013-11-05 09:30:00,43.55,43.68,43.36,43.67,106100.0,33.9554,34.0568,33.8073,34.049,106100.0
2013-11-05 10:00:00,43.67,43.74,43.56,43.64,77500.0,34.049,34.1035,33.9632,34.0256,77500.0
2013-11-05 10:30:00,43.65,43.76,43.65,43.72,120000.0,34.0334,34.1191,34.0334,34.0879,120000.0
2013-11-05 11:00:00,43.72,43.75,43.69,43.7,65700.0,34.0879,34.1113,34.0646,34.0723,65700.0
2013-11-05 11:30:00,43.7,43.76,43.69,43.76,77600.0,34.0723,34.1191,34.0646,34.1191,77600.0
2013-11-05 12:00:00,43.76,43.79,43.72,43.74,82700.0,34.1191,34.1425,34.0879,34.1035,82700.0
2013-11-05 12:30:00,43.74,43.77,43.71,43.74,72300.0,34.1035,34.1269,34.0801,34.1035,72300.0
2013-11-05 13:00:00,43.75,43.77,43.71,43.71,68300.0,34.1113,34.1269,34.0801,34.0801,68300.0
2013-11-05 13:30:00,43.72,43.73,43.66,43.68,84800.0,34.0879,34.0957,34.0412,34.0568,84800.0
2013-11-05 14:00:00,43.67,43.77,43.66,43.75,84400.0,34.049,34.1269,34.0412,34.1113,84400.0
2013-11-05 14:30:00,43.75,43.78,43.73,43.75,187500.0,34.1113,34.1347,34.0957,34.1113,187500.0
2013-11-05 15:00:00,43.74,43.77,43.72,43.73,161100.0,34.1035,34.1269,34.0879,34.0957,161100.0
2013-11-05 15:30:00,43.73,43.75,43.68,43.68,255700.0,34.0957,34.1113,34.0568,34.0568,255700.0
2013-11-06 09:30:00,43.79,43.91,43.61,43.78,229400.0,34.1425,34.2361,34.0022,34.1347,229400.0
2013-11-06 10:00:00,43.79,43.79,43.59,43.71,141700.0,34.1425,34.1425,33.9866,34.0801,141700.0
2013-11-06 10:30:00,43.72,43.77,43.57,43.67,128700.0,34.0879,34.1269,33.971,34.049,128700.0
2013-11-06 11:00:00,43.67,43.75,43.63,43.74,173000.0,34.049,34.1113,34.0178,34.1035,173000.0
2013-11-06 11:30:00,43.74,43.81,43.67,43.7,262500.0,34.1035,34.1581,34.049,34.0723,262500.0
2013-11-06 12:00:00,43.68,43.8,43.67,43.8,87200.0,34.0568,34.1503,34.049,34.1503,87200.0
2013-11-06 12:30:00,43.8,43.81,43.72,43.73,101500.0,34.1503,34.1581,34.0879,34.0957,101500.0
2013-11-06 13:00:00,43.72,43.81,43.71,43.78,77100.0,34.0879,34.1581,34.0801,34.1347,77100.0
2013-11-06 13:30:00,43.78,43.8,43.77,43.79,69600.0,34.1347,34.1503,34.1269,34.1425,69600.0
2013-11-06 14:00:00,43.79,43.79,43.73,43.75,78800.0,34.1425,34.1425,34.0957,34.1113,78800.0
2013-11-06 14:30:00,43.75,43.78,43.73,43.74,90100.0,34.1113,34.1347,34.0957,34.1035,90100.0
2013-11-06 15:00:00,43.75,43.76,43.7,43.7,123600.0,34.1113,34.1191,34.0723,34.0723,123600.0
2013-11-06 15:30:00,43.71,43.81,43.68,43.77,899300.0,34.0801,34.1581,34.0568,34.1269,899300.0
2013-11-07 09:30:00,43.82,44.02,43.68,44.01,189300.0,34.1659,34.3218,34.0568,34.3141,189300.0
2013-11-07 10:00:00,44.01,44.04,43.88,43.95,137200.0,34.3141,34.3374,34.2127,34.2673,137200.0
2013-11-07 10:30:00,43.94,43.98,43.68,43.68,116800.0,34.2595,34.2907,34.0568,34.0568,116800.0
2013-11-07 11:00:00,43.68,43.76,43.64,43.67,100500.0,34.0568,34.1191,34.0256,34.049,100500.0
2013-11-07 11:30:00,43.67,43.79,43.65,43.76,93500.0,34.049,34.1425,34.0334,34.1191,93500.0
2013-11-07 12:00:00,43.76,43.85,43.68,43.71,162900.0,34.1191,34.1893,34.0568,34.0801,162900.0
2013-11-07 12:30:00,43.72,43.77,43.69,43.7,65200.0,34.0879,34.1269,34.0646,34.0723,65200.0
2013-11-07 13:00:00,43.7,43.75,43.63,43.63,84900.0,34.0723,34.1113,34.0178,34.0178,84900.0
2013-11-07 13:30:00,43.62,43.68,43.57,43.6,65500.0,34.01,34.0568,33.971,33.9944,65500.0
2013-11-07 14:00:00,43.59,43.61,43.49,43.59,141200.0,33.9866,34.0022,33.9086,33.9866,141200.0
2013-11-07 14:30:00,43.58,43.67,43.5,43.64,154700.0,33.9788,34.049,33.9164,34.0256,154700.0
2013-11-07 15:00:00,43.64,43.66,43.42,43.42,146400.0,34.0256,34.0412,33.854,33.854,146400.0
2013-11-07 15:30:00,43.43,43.47,43.36,43.37,345800.0,33.8618,33.893,33.8073,33.8151,345800.0
2013-11-08 09:30:00,43.45,43.64,43.4,43.52,78300.0,33.8774,34.0256,33.8384,33.932,78300.0
2013-11-08 10:00:00,43.52,43.73,43.47,43.68,75000.0,33.932,34.0957,33.893,34.0568,75000.0
2013-11-08 10:30:00,43.7,43.78,43.66,43.73,98400.0,34.0723,34.1347,34.0412,34.0957,98400.0
2013-11-08 11:00:00,43.73,43.82,43.72,43.77,82000.0,34.0957,34.1659,34.0879,34.1269,82000.0
2013-11-08 11:30:00,43.78,43.87,43.77,43.85,61100.0,34.1347,34.2049,34.1269,34.1893,61100.0
2013-11-08 12:00:00,43.85,43.94,43.85,43.89,137900.0,34.1893,34.2595,34.1893,34.2205,137900.0
2013-11-08 12:30:00,43.89,43.9,43.81,43.85,44700.0,34.2205,34.2283,34.1581,34.1893,44700.0
2013-11-08 13:00:00,43.85,43.94,43.82,43.93,48900.0,34.1893,34.2595,34.1659,34.2517,48900.0
2013-11-08 13:30:00,43.93,43.95,43.9,43.94,62700.0,34.2517,34.2673,34.2283,34.2595,62700.0
2013-11-08 14:00:00,43.94,43.97,43.87,43.96,69300.0,34.2595,34.2829,34.2049,34.2751,69300.0
2013-11-08 14:30:00,43.97,44.0,43.95,43.99,63200.0,34.2829,34.3063,34.2673,34.2985,63200.0
2013-11-08 15:00:00,44.0,44.04,43.95,44.02,104900.0,34.3063,34.3374,34.2673,34.3218,104900.0
2013-11-08 15:30:00,44.03,44.16,44.01,44.15,365300.0,34.3296,34.431,34.3141,34.4232,365300.0
2013-11-11 09:30:00,44.09,44.28,44.09,44.25,97300.0,34.3764,34.5246,34.3764,34.5012,97300.0
2013-11-11 10:00:00,44.25,44.36,44.23,44.24,94300.0,34.5012,34.5869,34.4856,34.4934,94300.0
2013-11-11 10:30:00,44.24,44.35,44.22,44.33,49600.0,34.4934,34.5791,34.4778,34.5636,49600.0
2013-11-11 11:00:00,44.33,44.34,44.23,44.27,53400.0,34.5636,34.5713,34.4856,34.5168,53400.0
2013-11-11 11:30:00,44.27,44.27,44.13,44.17,47000.0,34.5168,34.5168,34.4076,34.4388,47000.0
2013-11-11 12:00:00,44.16,44.16,44.09,44.09,33800.0,34.431,34.431,34.3764,34.3764,33800.0
2013-11-11 12:30:00,44.1,44.1,43.97,44.05,123000.0,34.3842,34.3842,34.2829,34.3452,123000.0
2013-11-11 13:00:00,44.04,44.07,44.02,44.03,77200.0,34.3374,34.3608,34.3218,34.3296,77200.0
2013-11-11 13:30:00,44.03,44.08,44.0,44.08,41000.0,34.3296,34.3686,34.3063,34.3686,41000.0
2013-11-11 14:00:00,44.08,44.19,44.06,44.16,100100.0,34.3686,34.4544,34.353,34.431,100100.0
2013-11-11 14:30:00,44.17,44.18,44.13,44.18,67000.0,34.4388,34.4466,34.4076,34.4466,67000.0
2013-11-11 15:00:00,44.18,44.18,44.11,44.14,54100.0,34.4466,34.4466,34.392,34.4154,54100.0
2013-11-11 15:30:00,44.14,44.17,44.12,44.13,146600.0,34.4154,34.4388,34.3998,34.4076,146600.0
2013-11-12 09:30:00,43.95,44.04,43.87,44.0,85400.0,34.2673,34.3374,34.2049,34.3063,85400.0
2013-11-12 10:00:00,44.0,44.0,43.89,43.9,202600.0,34.3063,34.3063,34.2205,34.2283,202600.0
2013-11-12 10:30:00,43.91,43.92,43.9,43.91,96600.0,34.2361,34.2439,34.2283,34.2361,96600.0
2013-11-12 11:00:00,43.92,43.92,43.78,43.78,124300.0,34.2439,34.2439,34.1347,34.1347,124300.0
2013-11-12 11:30:00,43.79,43.8,43.63,43.64,97900.0,34.1425,34.1503,34.0178,34.0256,97900.0
2013-11-12 12:00:00,43.63,43.63,43.5,43.56,93600.0,34.0178,34.0178,33.9164,33.9632,93600.0
2013-11-12 12:30:00,43.56,43.56,43.5,43.53,146700.0,33.9632,33.9632,33.9164,33.9398,146700.0
2013-11-12 13:00:00,43.53,43.55,43.46,43.47,106800.0,33.9398,33.9554,33.8852,33.893,106800.0
2013-11-12 13:30:00,43.47,43.58,43.43,43.58,82200.0,33.893,33.9788,33.8618,33.9788,82200.0
2013-11-12 14:00:00,43.58,43.71,43.57,43.66,72700.0,33.9788,34.0801,33.971,34.0412,72700.0
2013-11-12 14:30:00,43.66,43.68,43.57,43.66,145800.0,34.0412,34.0568,33.971,34.0412,145800.0
2013-11-12 15:00:00,43.66,43.68,43.64,43.66,115400.0,34.0412,34.0568,34.0256,34.0412,115400.0
2013-11-12 15:30:00,43.65,43.8,43.65,43.78,289900.0,34.0334,34.1503,34.0334,34.1347,289900.0
2013-11-13 09:30:00,43.75,43.9,43.47,43.8,280500.0,34.1113,34.2283,33.893,34.1503,280500.0
2013-11-13 10:00:00,43.82,43.84,43.7,43.78,225900.0,34.1659,34.1815,34.0723,34.1347,225900.0
2013-11-13 10:30:00,43.78,43.81,43.64,43.65,239200.0,34.1347,34.1581,34.0256,34.0334,239200.0
2013-11-13 11:00:00,43.65,43.66,43.39,43.4,230300.0,34.0334,34.0412,33.8306,33.8384,230300.0
2013-11-13 11:30:00,43.4,43.46,43.35,43.45,151700.0,33.8384,33.8852,33.7995,33.8774,151700.0
2013-11-13 12:00:00,43.45,43.6,43.44,43.59,296200.0,33.8774,33.9944,33.8696,33.9866,296200.0
2013-11-13 12:30:00,43.59,43.84,43.57,43.84,310200.0,33.9866,34.1815,33.971,34.1815,310200.0
2013-11-13 13:00:00,43.84,43.98,43.84,43.97,76000.0,34.1815,34.2907,34.1815,34.2829,76000.0
2013-11-13 13:30:00,43.96,44.02,43.9,43.99,198500.0,34.2751,34.3218,34.2283,34.2985,198500.0
2013-11-13 14:00:00,43.99,44.01,43.93,44.0,104300.0,34.2985,34.3141,34.2517,34.3063,104300.0
2013-11-13 14:30:00,44.0,44.07,43.98,44.01,320700.0,34.3063,34.3608,34.2907,34.3141,320700.0
2013-11-13 15:00:00,44.01,44.04,43.99,44.0,275300.0,34.3141,34.3374,34.2985,34.3063,275300.0
2013-11-13 15:30:00,43.99,44.18,43.99,44.18,561200.0,34.2985,34.4466,34.2985,34.4466,561200.0
2013-11-14 09:30:00,44.15,44.6,44.14,44.6,123700.0,34.4232,34.7741,34.4154,34.7741,123700.0
2013-11-14 10:00:00,44.6,44.73,44.49,44.58,155800.0,34.7741,34.8754,34.6883,34.7585,155800.0
2013-11-14 10:30:00,44.58,44.8,44.57,44.78,152400.0,34.7585,34.93,34.7507,34.9144,152400.0
2013-11-14 11:00:00,44.78,44.93,44.77,44.9,220800.0,34.9144,35.0314,34.9066,35.008,220800.0
2013-11-14 11:30:00,44.91,44.93,44.78,44.88,130300.0,35.0158,35.0314,34.9144,34.9924,130300.0
2013-11-14 12:00:00,44.86,44.95,44.77,44.79,182100.0,34.9768,35.047,34.9066,34.9222,182100.0
2013-11-14 12:30:00,44.79,44.79,44.72,44.72,59800.0,34.9222,34.9222,34.8676,34.8676,59800.0
2013-11-14 13:00:00,44.71,44.73,44.63,44.65,87800.0,34.8598,34.8754,34.7975,34.8131,87800.0
2013-11-14 13:30:00,44.65,44.65,44.58,44.63,64300.0,34.8131,34.8131,34.7585,34.7975,64300.0
2013-11-14 14:00:00,44.63,44.79,44.63,44.79,84100.0,34.7975,34.9222,34.7975,34.9222,84100.0
2013-11-14 14:30:00,44.79,44.88,44.75,44.88,156800.0,34.9222,34.9924,34.891,34.9924,156800.0
2013-11-14 15:00:00,44.89,44.94,44.86,44.91,167300.0,35.0002,35.0392,34.9768,35.0158,167300.0
2013-11-14 15:30:00,44.91,44.91,44.78,44.8,357300.0,35.0158,35.0158,34.9144,34.93,357300.0
2013-11-15 09:30:00,44.77,44.98,44.77,44.97,267100.0,34.9066,35.0703,34.9066,35.0626,267100.0
2013-11-15 10:00:00,44.97,44.99,44.9,44.9,101600.0,35.0626,35.0781,35.008,35.008,101600.0
2013-11-15 10:30:00,44.9,44.98,44.87,44.98,169300.0,35.008,35.0703,34.9846,35.0703,169300.0
2013-11-15 11:00:00,44.98,45.02,44.95,44.99,141900.0,35.0703,35.1015,35.047,35.0781,141900.0
2013-11-15 11:30:00,45.0,45.05,44.95,44.95,74100.0,35.0859,35.1249,35.047,35.047,74100.0
2013-11-15 12:00:00,44.95,44.98,44.93,44.96,56200.0,35.047,35.0703,35.0314,35.0548,56200.0
2013-11-15 12:30:00,44.97,45.0,44.95,44.97,43300.0,35.0626,35.0859,35.047,35.0626,43300.0
2013-11-15 13:00:00,44.97,45.0,44.95,44.99,47500.0,35.0626,35.0859,35.047,35.0781,47500.0
2013-11-15 13:30:00,44.99,45.2,44.97,45.18,155700.0,35.0781,35.2419,35.0626,35.2263,155700.0
2013-11-15 14:00:00,45.18,45.24,45.16,45.2,103600.0,35.2263,35.2731,35.2107,35.2419,103600.0
2013-11-15 14:30:00,45.2,45.27,45.2,45.26,183100.0,35.2419,35.2965,35.2419,35.2887,183100.0
2013-11-15 15:00:00,45.25,45.32,45.25,45.31,182700.0,35.2809,35.3354,35.2809,35.3276,182700.0
2013-11-15 15:30:00,45.3,45.3,45.2,45.21,299100.0,35.3198,35.3198,35.2419,35.2497,299100.0
2013-11-18 09:30:00,45.28,45.4,45.2,45.22,165200.0,35.3043,35.3978,35.2419,35.2575,165200.0
2013-11-18 10:00:00,45.22,45.34,45.17,45.34,156200.0,35.2575,35.351,35.2185,35.351,156200.0
2013-11-18 10:30:00,45.34,45.36,45.27,45.31,88300.0,35.351,35.3666,35.2965,35.3276,88300.0
2013-11-18 11:00:00,45.31,45.46,45.28,45.45,126200.0,35.3276,35.4446,35.3043,35.4368,126200.0
2013-11-18 11:30:00,45.46,45.48,45.37,45.45,138600.0,35.4446,35.4602,35.3744,35.4368,138600.0
2013-11-18 12:00:00,45.46,45.46,45.39,45.43,107500.0,35.4446,35.4446,35.39,35.4212,107500.0
2013-11-18 12:30:00,45.43,45.45,45.38,45.43,74000.0,35.4212,35.4368,35.3822,35.4212,74000.0
2013-11-18 13:00:00,45.43,45.57,45.42,45.57,91800.0,35.4212,35.5304,35.4134,35.5304,91800.0
2013-11-18 13:30:00,45.57,45.68,45.57,45.66,127000.0,35.5304,35.6161,35.5304,35.6005,127000.0
2013-11-18 14:00:00,45.66,45.72,45.65,45.68,113100.0,35.6005,35.6473,35.5927,35.6161,113100.0
2013-11-18 14:30:00,45.68,45.69,45.51,45.52,107300.0,35.6161,35.6239,35.4836,35.4914,107300.0
2013-11-18 15:00:00,45.52,45.54,45.41,45.45,138700.0,35.4914,35.507,35.4056,35.4368,138700.0
2013-11-18 15:30:00,45.44,45.51,45.37,45.5,266000.0,35.429,35.4836,35.3744,35.4758,266000.0
2013-11-19 09:30:00,45.32,45.46,45.21,45.25,457900.0,35.3354,35.4446,35.2497,35.2809,457900.0
2013-11-19 10:00:00,45.26,45.29,45.19,45.25,165600.0,35.2887,35.3121,35.2341,35.2809,165600.0
2013-11-19 10:30:00,45.25,45.29,45.22,45.27,176900.0,35.2809,35.3121,35.2575,35.2965,176900.0
2013-11-19 11:00:00,45.26,45.26,45.18,45.18,96600.0,35.2887,35.2887,35.2263,35.2263,96600.0
2013-11-19 11:30:00,45.18,45.23,45.15,45.21,92200.0,35.2263,35.2653,35.2029,35.2497,92200.0
2013-11-19 12:00:00,45.21,45.23,45.19,45.21,105600.0,35.2497,35.2653,35.2341,35.2497,105600.0
2013-11-19 12:30:00,45.22,45.22,45.16,45.2,68200.0,35.2575,35.2575,35.2107,35.2419,68200.0
2013-11-19 13:00:00,45.21,45.22,45.15,45.18,229300.0,35.2497,35.2575,35.2029,35.2263,229300.0
2013-11-19 13:30:00,45.18,45.21,45.18,45.21,151600.0,35.2263,35.2497,35.2263,35.2497,151600.0
2013-11-19 14:00:00,45.2,45.24,45.15,45.18,146300.0,35.2419,35.2731,35.2029,35.2263,146300.0
2013-11-19 14:30:00,45.18,45.36,45.16,45.36,757100.0,35.2263,35.3666,35.2107,35.3666,757100.0
2013-11-19 15:00:00,45.36,45.54,45.35,45.41,135400.0,35.3666,35.507,35.3588,35.4056,135400.0
2013-11-19 15:30:00,45.41,45.44,45.3,45.34,214800.0,35.4056,35.429,35.3198,35.351,214800.0
2013-11-20 09:30:00,45.46,45.51,45.27,45.47,112000.0,35.4446,35.4836,35.2965,35.4524,112000.0
2013-11-20 10:00:00,45.47,45.73,45.44,45.66,181500.0,35.4524,35.6551,35.429,35.6005,181500.0
2013-11-20 10:30:00,45.66,45.69,45.58,45.58,97600.0,35.6005,35.6239,35.5382,35.5382,97600.0
2013-11-20 11:00:00,45.58,45.61,45.54,45.6,117600.0,35.5382,35.5616,35.507,35.5538,117600.0
2013-11-20 11:30:00,45.6,45.68,45.6,45.66,58100.0,35.5538,35.6161,35.5538,35.6005,58100.0
2013-11-20 12:00:00,45.66,45.67,45.63,45.64,62600.0,35.6005,35.6083,35.5771,35.5849,62600.0
2013-11-20 12:30:00,45.64,45.66,45.51,45.51,60900.0,35.5849,35.6005,35.4836,35.4836,60900.0
2013-11-20 13:00:00,45.51,45.54,45.49,45.54,96700.0,35.4836,35.507,35.468,35.507,96700.0
2013-11-20 13:30:00,45.54,45.57,45.5,45.5,49300.0,35.507,35.5304,35.4758,35.4758,49300.0
2013-11-20 14:00:00,45.5,45.53,45.41,45.52,148900.0,35.4758,35.4992,35.4056,35.4914,148900.0
2013-11-20 14:30:00,45.52,45.53,45.38,45.43,76300.0,35.4914,35.4992,35.3822,35.4212,76300.0
2013-11-20 15:00:00,45.43,45.43,45.32,45.36,84200.0,35.4212,35.4212,35.3354,35.3666,84200.0
2013-11-20 15:30:00,45.36,45.45,45.33,45.4,216800.0,35.3666,35.4368,35.3432,35.3978,216800.0
2013-11-21 09:30:00,45.4,45.69,45.2,45.62,253600.0,35.3978,35.6239,35.2419,35.5693,253600.0
2013-11-21 10:00:00,45.62,45.68,45.5,45.68,166200.0,35.5693,35.6161,35.4758,35.6161,166200.0
2013-11-21 10:30:00,45.68,45.75,45.58,45.6,267600.0,35.6161,35.6707,35.5382,35.5538,267600.0
2013-11-21 11:00:00,45.6,45.64,45.56,45.58,122700.0,35.5538,35.5849,35.5226,35.5382,122700.0
2013-11-21 11:30:00,45.58,45.62,45.54,45.59,145100.0,35.5382,35.5693,35.507,35.546,145100.0
2013-11-21 12:00:00,45.58,45.66,45.56,45.64,101200.0,35.5382,35.6005,35.5226,35.5849,101200.0
2013-11-21 12:30:00,45.64,45.75,45.6,45.75,193700.0,35.5849,35.6707,35.5538,35.6707,193700.0
2013-11-21 13:00:00,45.74,45.84,45.72,45.82,85700.0,35.6629,35.7409,35.6473,35.7253,85700.0
2013-11-21 13:30:00,45.81,45.84,45.75,45.82,97700.0,35.7175,35.7409,35.6707,35.7253,97700.0
2013-11-21 14:00:00,45.83,45.88,45.77,45.86,107100.0,35.7331,35.7721,35.6863,35.7565,107100.0
2013-11-21 14:30:00,45.87,45.87,45.79,45.84,114400.0,35.7643,35.7643,35.7019,35.7409,114400.0
2013-11-21 15:00:00,45.84,45.85,45.75,45.77,146400.0,35.7409,35.7487,35.6707,35.6863,146400.0
2013-11-21 15:30:00,45.77,45.79,45.72,45.77,317900.0,35.6863,35.7019,35.6473,35.6863,317900.0
2013-11-22 09:30:00,45.57,45.74,45.47,45.7,152500.0,35.5304,35.6629,35.4524,35.6317,152500.0
2013-11-22 10:00:00,45.7,45.8,45.65,45.76,128800.0,35.6317,35.7097,35.5927,35.6785,128800.0
2013-11-22 10:30:00,45.76,45.84,45.72,45.84,73700.0,35.6785,35.7409,35.6473,35.7409,73700.0
2013-11-22 11:00:00,45.84,45.92,45.84,45.86,77600.0,35.7409,35.8033,35.7409,35.7565,77600.0
2013-11-22 11:30:00,45.86,45.95,45.85,45.93,74100.0,35.7565,35.8266,35.7487,35.8111,74100.0
2013-11-22 12:00:00,45.92,46.0,45.89,46.0,83100.0,35.8033,35.8656,35.7799,35.8656,83100.0
2013-11-22 12:30:00,46.0,46.08,45.98,46.07,102800.0,35.8656,35.928,35.85,35.9202,102800.0
2013-11-22 13:00:00,46.07,46.11,46.04,46.05,148800.0,35.9202,35.9514,35.8968,35.9046,148800.0
2013-11-22 13:30:00,46.05,46.05,45.94,45.95,90500.0,35.9046,35.9046,35.8188,35.8266,90500.0
2013-11-22 14:00:00,45.95,45.97,45.9,45.94,105100.0,35.8266,35.8422,35.7877,35.8188,105100.0
2013-11-22 14:30:00,45.94,46.04,45.94,45.99,103600.0,35.8188,35.8968,35.8188,35.8578,103600.0
2013-11-22 15:00:00,45.99,46.04,45.97,46.04,179300.0,35.8578,35.8968,35.8422,35.8968,179300.0
2013-11-22 15:30:00,46.04,46.13,46.03,46.1,251700.0,35.8968,35.967,35.889,35.9436,251700.0
2013-11-25 09:30:00,46.22,46.38,46.12,46.19,147400.0,36.0372,36.1619,35.9592,36.0138,147400.0
2013-11-25 10:00:00,46.2,46.22,46.08,46.08,164700.0,36.0216,36.0372,35.928,35.928,164700.0
2013-11-25 10:30:00,46.09,46.12,46.02,46.06,146900.0,35.9358,35.9592,35.8812,35.9124,146900.0
2013-11-25 11:00:00,46.07,46.08,46.0,46.0,148600.0,35.9202,35.928,35.8656,35.8656,148600.0
2013-11-25 11:30:00,46.01,46.04,45.81,45.97,138800.0,35.8734,35.8968,35.7175,35.8422,138800.0
2013-11-25 12:00:00,45.96,46.12,45.96,46.11,46200.0,35.8344,35.9592,35.8344,35.9514,46200.0
2013-11-25 12:30:00,46.11,46.11,45.87,45.91,95200.0,35.9514,35.9514,35.7643,35.7955,95200.0
2013-11-25 13:00:00,45.9,45.92,45.82,45.84,145600.0,35.7877,35.8033,35.7253,35.7409,145600.0
2013-11-25 13:30:00,45.84,45.88,45.82,45.84,90200.0,35.7409,35.7721,35.7253,35.7409,90200.0
2013-11-25 14:00:00,45.84,45.85,45.73,45.73,100200.0,35.7409,35.7487,35.6551,35.6551,100200.0
2013-11-25 14:30:00,45.73,45.74,45.63,45.72,142400.0,35.6551,35.6629,35.5771,35.6473,142400.0
2013-11-25 15:00:00,45.71,45.72,45.56,45.56,249400.0,35.6395,35.6473,35.5226,35.5226,249400.0
2013-11-25 15:30:00,45.56,45.7,45.53,45.67,483000.0,35.5226,35.6317,35.4992,35.6083,483000.0
2013-11-26 09:30:00,45.66,45.75,45.63,45.66,116000.0,35.6005,35.6707,35.5771,35.6005,116000.0
2013-11-26 10:00:00,45.68,45.75,45.65,45.73,120600.0,35.6161,35.6707,35.5927,35.6551,120600.0
2013-11-26 10:30:00,45.74,45.76,45.62,45.69,89400.0,35.6629,35.6785,35.5693,35.6239,89400.0
2013-11-26 11:00:00,45.69,45.77,45.69,45.73,91100.0,35.6239,35.6863,35.6239,35.6551,91100.0
2013-11-26 11:30:00,45.73,45.76,45.65,45.66,98500.0,35.6551,35.6785,35.5927,35.6005,98500.0
2013-11-26 12:00:00,45.65,45.76,45.64,45.76,112300.0,35.5927,35.6785,35.5849,35.6785,112300.0
2013-11-26 12:30:00,45.75,45.76,45.73,45.74,77000.0,35.6707,35.6785,35.6551,35.6629,77000.0
2013-11-26 13:00:00,45.74,45.76,45.71,45.71,81200.0,35.6629,35.6785,35.6395,35.6395,81200.0
2013-11-26 13:30:00,45.72,45.75,45.71,45.72,60400.0,35.6473,35.6707,35.6395,35.6473,60400.0
2013-11-26 14:00:00,45.72,45.73,45.69,45.7,53800.0,35.6473,35.6551,35.6239,35.6317,53800.0
2013-11-26 14:30:00,45.7,45.73,45.69,45.72,82200.0,35.6317,35.6551,35.6239,35.6473,82200.0
2013-11-26 15:00:00,45.72,45.8,45.71,45.77,357000.0,35.6473,35.7097,35.6395,35.6863,357000.0
2013-11-26 15:30:00,45.77,45.77,45.69,45.72,410500.0,35.6863,35.6863,35.6239,35.6473,410500.0
2013-11-27 09:30:00,45.75,45.8,45.68,45.72,166900.0,35.6707,35.7097,35.6161,35.6473,166900.0
2013-11-27 10:00:00,45.73,45.75,45.62,45.63,59600.0,35.6551,35.6707,35.5693,35.5771,59600.0
2013-11-27 10:30:00,45.62,45.67,45.61,45.64,68500.0,35.5693,35.6083,35.5616,35.5849,68500.0
2013-11-27 11:00:00,45.64,45.78,45.63,45.72,228600.0,35.5849,35.6941,35.5771,35.6473,228600.0
2013-11-27 11:30:00,45.72,45.75,45.66,45.67,34900.0,35.6473,35.6707,35.6005,35.6083,34900.0
2013-11-27 12:00:00,45.67,45.67,45.6,45.63,54700.0,35.6083,35.6083,35.5538,35.5771,54700.0
2013-11-27 12:30:00,45.64,45.67,45.6,45.61,65300.0,35.5849,35.6083,35.5538,35.5616,65300.0
2013-11-27 13:00:00,45.61,45.61,45.58,45.6,123000.0,35.5616,35.5616,35.5382,35.5538,123000.0
2013-11-27 13:30:00,45.6,45.68,45.6,45.67,80500.0,35.5538,35.6161,35.5538,35.6083,80500.0
2013-11-27 14:00:00,45.66,45.7,45.36,45.64,235300.0,35.6005,35.6317,35.3666,35.5849,235300.0
2013-11-27 14:30:00,45.64,45.66,45.6,45.66,117500.0,35.5849,35.6005,35.5538,35.6005,117500.0
2013-11-27 15:00:00,45.66,45.69,45.61,45.66,81900.0,35.6005,35.6239,35.5616,35.6005,81900.0
2013-11-27 15:30:00,45.66,45.66,45.62,45.64,210200.0,35.6005,35.6005,35.5693,35.5849,210200.0
2013-11-29 09:30:00,45.59,45.67,45.44,45.66,93700.0,35.546,35.6083,35.429,35.6005,93700.0
2013-11-29 10:00:00,45.66,45.69,45.57,45.61,72300.0,35.6005,35.6239,35.5304,35.5616,72300.0
2013-11-29 10:30:00,45.61,45.68,45.59,45.59,54800.0,35.5616,35.6161,35.546,35.546,54800.0
2013-11-29 11:00:00,45.59,45.64,45.53,45.53,81600.0,35.546,35.5849,35.4992,35.4992,81600.0
2013-11-29 11:30:00,45.53,45.71,45.52,45.69,115100.0,35.4992,35.6395,35.4914,35.6239,115100.0
2013-11-29 12:00:00,45.69,45.75,45.67,45.72,100200.0,35.6239,35.6707,35.6083,35.6473,100200.0
2013-11-29 12:30:00,45.72,45.82,45.57,45.67,337000.0,35.6473,35.7253,35.5304,35.6083,337000.0
2013-12-02 09:30:00,45.27,45.36,45.13,45.24,212400.0,35.5831,35.6538,35.473,35.5595,212400.0
2013-12-02 10:00:00,45.23,45.3,45.1,45.12,168000.0,35.5516,35.6066,35.4494,35.4652,168000.0
2013-12-02 10:30:00,45.12,45.19,45.04,45.06,133500.0,35.4652,35.5202,35.4023,35.418,133500.0
2013-12-02 11:00:00,45.06,45.19,45.05,45.1,272700.0,35.418,35.5202,35.4101,35.4494,272700.0
2013-12-02 11:30:00,45.1,45.11,45.05,45.05,289200.0,35.4494,35.4573,35.4101,35.4101,289200.0
2013-12-02 12:00:00,45.06,45.06,44.98,44.99,216000.0,35.418,35.418,35.3551,35.363,216000.0
2013-12-02 12:30:00,44.98,45.02,44.98,45.0,157800.0,35.3551,35.3866,35.3551,35.3708,157800.0
2013-12-02 13:00:00,45.0,45.01,44.98,45.0,159700.0,35.3708,35.3787,35.3551,35.3708,159700.0
2013-12-02 13:30:00,44.99,45.09,44.99,45.05,201300.0,35.363,35.4416,35.363,35.4101,201300.0
2013-12-02 14:00:00,45.05,45.05,44.91,44.93,203200.0,35.4101,35.4101,35.3001,35.3158,203200.0
2013-12-02 14:30:00,44.94,45.02,44.93,45.01,244200.0,35.3237,35.3866,35.3158,35.3787,244200.0
2013-12-02 15:00:00,45.01,45.01,44.95,44.96,205500.0,35.3787,35.3787,35.3315,35.3394,205500.0
2013-12-02 15:30:00,44.95,44.99,44.89,44.96,522900.0,35.3315,35.363,35.2844,35.3394,522900.0
2013-12-03 09:30:00,44.63,44.91,44.61,44.83,236300.0,35.08,35.3001,35.0643,35.2372,236300.0
2013-12-03 10:00:00,44.83,44.84,44.68,44.69,157200.0,35.2372,35.2451,35.1193,35.1272,157200.0
2013-12-03 10:30:00,44.68,44.78,44.65,44.65,93800.0,35.1193,35.1979,35.0957,35.0957,93800.0
2013-12-03 11:00:00,44.66,44.66,44.55,44.57,118600.0,35.1036,35.1036,35.0171,35.0329,118600.0
2013-12-03 11:30:00,44.57,44.63,44.55,44.62,79400.0,35.0329,35.08,35.0171,35.0722,79400.0
2013-12-03 12:00:00,44.61,44.7,44.57,44.68,74500.0,35.0643,35.135,35.0329,35.1193,74500.0
2013-12-03 12:30:00,44.68,44.69,44.63,44.69,85800.0,35.1193,35.1272,35.08,35.1272,85800.0
2013-12-03 13:00:00,44.68,44.7,44.56,44.59,73100.0,35.1193,35.135,35.025,35.0486,73100.0
2013-12-03 13:30:00,44.6,44.6,44.53,44.54,94400.0,35.0564,35.0564,35.0014,35.0093,94400.0
2013-12-03 14:00:00,44.54,44.58,44.52,44.57,89300.0,35.0093,35.0407,34.9936,35.0329,89300.0
2013-12-03 14:30:00,44.57,44.72,44.56,44.67,190900.0,35.0329,35.1508,35.025,35.1115,190900.0
2013-12-03 15:00:00,44.68,44.71,44.6,44.66,123700.0,35.1193,35.1429,35.0564,35.1036,123700.0
2013-12-03 15:30:00,44.67,44.68,44.61,44.64,304100.0,35.1115,35.1193,35.0643,35.0879,304100.0
2013-12-04 09:30:00,44.5,44.58,44.41,44.47,151000.0,34.9778,35.0407,34.9071,34.9543,151000.0
2013-12-04 10:00:00,44.47,44.77,44.47,44.76,182700.0,34.9543,35.1901,34.9543,35.1822,182700.0
2013-12-04 10:30:00,44.75,44.79,44.72,44.77,112500.0,35.1743,35.2058,35.1508,35.1901,112500.0
2013-12-04 11:00:00,44.78,44.78,44.66,44.68,110800.0,35.1979,35.1979,35.1036,35.1193,110800.0
2013-12-04 11:30:00,44.68,44.71,44.61,44.7,110000.0,35.1193,35.1429,35.0643,35.135,110000.0
2013-12-04 12:00:00,44.69,44.72,44.55,44.59,98200.0,35.1272,35.1508,35.0171,35.0486,98200.0
2013-12-04 12:30:00,44.6,44.68,44.58,44.62,71200.0,35.0564,35.1193,35.0407,35.0722,71200.0
2013-12-04 13:00:00,44.63,44.7,44.39,44.39,110700.0,35.08,35.135,34.8914,34.8914,110700.0
2013-12-04 13:30:00,44.39,44.47,44.31,44.45,109500.0,34.8914,34.9543,34.8285,34.9385,109500.0
2013-12-04 14:00:00,44.45,44.6,44.45,44.54,109800.0,34.9385,35.0564,34.9385,35.0093,109800.0
2013-12-04 14:30:00,44.54,44.63,44.54,44.58,113500.0,35.0093,35.08,35.0093,35.0407,113500.0
2013-12-04 15:00:00,44.58,44.64,44.58,44.6,185700.0,35.0407,35.0879,35.0407,35.0564,185700.0
2013-12-04 15:30:00,44.6,44.65,44.55,44.55,363600.0,35.0564,35.0957,35.0171,35.0171,363600.0
2013-12-05 09:30:00,44.47,44.53,44.36,44.47,107200.0,34.9543,35.0014,34.8678,34.9543,107200.0
2013-12-05 10:00:00,44.48,44.61,44.47,44.56,117600.0,34.9621,35.0643,34.9543,35.025,117600.0
2013-12-05 10:30:00,44.56,44.57,44.36,44.52,132800.0,35.025,35.0329,34.8678,34.9936,132800.0
2013-12-05 11:00:00,44.52,44.56,44.49,44.49,128900.0,34.9936,35.025,34.97,34.97,128900.0
2013-12-05 11:30:00,44.49,44.55,44.48,44.53,92700.0,34.97,35.0171,34.9621,35.0014,92700.0
2013-12-05 12:00:00,44.53,44.56,44.51,44.52,113400.0,35.0014,35.025,34.9857,34.9936,113400.0
2013-12-05 12:30:00,44.52,44.57,44.5,44.55,91500.0,34.9936,35.0329,34.9778,35.0171,91500.0
2013-12-05 13:00:00,44.55,44.56,44.43,44.43,83200.0,35.0171,35.025,34.9228,34.9228,83200.0
2013-12-05 13:30:00,44.44,44.51,44.43,44.49,76600.0,34.9307,34.9857,34.9228,34.97,76600.0
2013-12-05 14:00:00,44.49,44.52,44.44,44.47,109200.0,34.97,34.9936,34.9307,34.9543,109200.0
2013-12-05 14:30:00,44.47,44.49,44.41,44.44,118000.0,34.9543,34.97,34.9071,34.9307,118000.0
2013-12-05 15:00:00,44.44,44.47,44.38,44.42,147100.0,34.9307,34.9543,34.8835,34.915,147100.0
2013-12-05 15:30:00,44.43,44.45,44.27,44.34,411400.0,34.9228,34.9385,34.797,34.8521,411400.0
2013-12-06 09:30:00,44.82,45.05,44.8,44.9,111300.0,35.2294,35.4101,35.2136,35.2922,111300.0
2013-12-06 10:00:00,44.9,45.0,44.86,44.94,111300.0,35.2922,35.3708,35.2608,35.3237,111300.0
2013-12-06 10:30:00,44.94,44.95,44.79,44.82,107800.0,35.3237,35.3315,35.2058,35.2294,107800.0
2013-12-06 11:00:00,44.82,44.9,44.81,44.84,80700.0,35.2294,35.2922,35.2215,35.2451,80700.0
2013-12-06 11:30:00,44.84,44.92,44.84,44.87,91700.0,35.2451,35.308,35.2451,35.2687,91700.0
2013-12-06 12:00:00,44.87,44.89,44.85,44.87,32700.0,35.2687,35.2844,35.2529,35.2687,32700.0
2013-12-06 12:30:00,44.88,44.93,44.86,44.91,83500.0,35.2765,35.3158,35.2608,35.3001,83500.0
2013-12-06 13:00:00,44.92,44.92,44.75,44.75,111700.0,35.308,35.308,35.1743,35.1743,111700.0
2013-12-06 13:30:00,44.75,44.85,44.74,44.82,99100.0,35.1743,35.2529,35.1665,35.2294,99100.0
2013-12-06 14:00:00,44.81,44.85,44.8,44.83,107300.0,35.2215,35.2529,35.2136,35.2372,107300.0
2013-12-06 14:30:00,44.83,44.84,44.8,44.83,84300.0,35.2372,35.2451,35.2136,35.2372,84300.0
2013-12-06 15:00:00,44.83,44.84,44.81,44.82,99800.0,35.2372,35.2451,35.2215,35.2294,99800.0
2013-12-06 15:30:00,44.82,44.83,44.74,44.81,395800.0,35.2294,35.2372,35.1665,35.2215,395800.0
2013-12-09 09:30:00,44.85,44.93,44.66,44.84,155400.0,35.2529,35.3158,35.1036,35.2451,155400.0
2013-12-09 10:00:00,44.84,44.86,44.75,44.75,98400.0,35.2451,35.2608,35.1743,35.1743,98400.0
2013-12-09 10:30:00,44.75,44.76,44.64,44.72,188600.0,35.1743,35.1822,35.0879,35.1508,188600.0
2013-12-09 11:00:00,44.72,44.78,44.71,44.74,117500.0,35.1508,35.1979,35.1429,35.1665,117500.0
2013-12-09 11:30:00,44.75,44.76,44.72,44.74,69900.0,35.1743,35.1822,35.1508,35.1665,69900.0
2013-12-09 12:00:00,44.74,44.76,44.71,44.74,60800.0,35.1665,35.1822,35.1429,35.1665,60800.0
2013-12-09 12:30:00,44.74,44.76,44.69,44.72,71700.0,35.1665,35.1822,35.1272,35.1508,71700.0
2013-12-09 13:00:00,44.72,44.77,44.72,44.75,75900.0,35.1508,35.1901,35.1508,35.1743,75900.0
2013-12-09 13:30:00,44.75,44.78,44.7,44.7,65300.0,35.1743,35.1979,35.135,35.135,65300.0
2013-12-09 14:00:00,44.7,44.75,44.69,44.74,90700.0,35.135,35.1743,35.1272,35.1665,90700.0
2013-12-09 14:30:00,44.73,44.79,44.72,44.72,120700.0,35.1586,35.2058,35.1508,35.1508,120700.0
2013-12-09 15:00:00,44.72,44.74,44.67,44.68,132100.0,35.1508,35.1665,35.1115,35.1193,132100.0
2013-12-09 15:30:00,44.68,44.72,44.61,44.66,436200.0,35.1193,35.1508,35.0643,35.1036,436200.0
2013-12-10 09:30:00,44.68,44.77,44.51,44.68,295600.0,35.1193,35.1901,34.9857,35.1193,295600.0
2013-12-10 10:00:00,44.68,44.7,44.58,44.59,567300.0,35.1193,35.135,35.0407,35.0486,567300.0
2013-12-10 10:30:00,44.59,44.67,44.58,44.63,166900.0,35.0486,35.1115,35.0407,35.08,166900.0
2013-12-10 11:00:00,44.64,44.64,44.57,44.59,171100.0,35.0879,35.0879,35.0329,35.0486,171100.0
2013-12-10 11:30:00,44.6,44.6,44.5,44.51,112100.0,35.0564,35.0564,34.9778,34.9857,112100.0
2013-12-10 12:00:00,44.51,44.55,44.47,44.49,146500.0,34.9857,35.0171,34.9543,34.97,146500.0
2013-12-10 12:30:00,44.48,44.62,44.46,44.61,93500.0,34.9621,35.0722,34.9464,35.0643,93500.0
2013-12-10 13:00:00,44.61,44.69,44.61,44.62,77800.0,35.0643,35.1272,35.0643,35.0722,77800.0
2013-12-10 13:30:00,44.61,44.67,44.58,44.62,73800.0,35.0643,35.1115,35.0407,35.0722,73800.0
2013-12-10 14:00:00,44.62,44.66,44.58,44.62,77300.0,35.0722,35.1036,35.0407,35.0722,77300.0
2013-12-10 14:30:00,44.62,44.66,44.6,44.66,99500.0,35.0722,35.1036,35.0564,35.1036,99500.0
2013-12-10 15:00:00,44.65,44.72,44.65,44.7,123600.0,35.0957,35.1508,35.0957,35.135,123600.0
2013-12-10 15:30:00,44.7,44.71,44.55,44.56,343700.0,35.135,35.1429,35.0171,35.025,343700.0
2013-12-11 09:30:00,44.5,44.64,44.33,44.44,142700.0,34.9778,35.0879,34.8442,34.9307,142700.0
2013-12-11 10:00:00,44.43,44.48,44.27,44.27,255600.0,34.9228,34.9621,34.797,34.797,255600.0
2013-12-11 10:30:00,44.27,44.35,44.22,44.33,92300.0,34.797,34.8599,34.7577,34.8442,92300.0
2013-12-11 11:00:00,44.33,44.37,44.11,44.11,183100.0,34.8442,34.8757,34.6713,34.6713,183100.0
2013-12-11 11:30:00,44.11,44.17,43.97,43.99,197700.0,34.6713,34.7184,34.5612,34.577,197700.0
2013-12-11 12:00:00,43.99,44.01,43.91,43.93,124900.0,34.577,34.5927,34.5141,34.5298,124900.0
2013-12-11 12:30:00,43.93,44.06,43.93,44.06,67100.0,34.5298,34.632,34.5298,34.632,67100.0
2013-12-11 13:00:00,44.06,44.11,44.06,44.08,95400.0,34.632,34.6713,34.632,34.6477,95400.0
2013-12-11 13:30:00,44.08,44.17,44.04,44.15,113600.0,34.6477,34.7184,34.6163,34.7027,113600.0
2013-12-11 14:00:00,44.16,44.16,44.02,44.04,119700.0,34.7106,34.7106,34.6005,34.6163,119700.0
2013-12-11 14:30:00,44.04,44.05,43.92,43.92,132700.0,34.6163,34.6241,34.5219,34.5219,132700.0
2013-12-11 15:00:00,43.93,43.93,43.86,43.86,222400.0,34.5298,34.5298,34.4748,34.4748,222400.0
2013-12-11 15:30:00,43.86,43.87,43.72,43.74,631700.0,34.4748,34.4826,34.3647,34.3805,631700.0
2013-12-12 09:30:00,43.7,44.06,43.55,44.04,161600.0,34.349,34.632,34.2311,34.6163,161600.0
2013-12-12 10:00:00,44.04,44.11,43.96,44.02,140900.0,34.6163,34.6713,34.5534,34.6005,140900.0
2013-12-12 10:30:00,44.01,44.02,43.91,43.97,106000.0,34.5927,34.6005,34.5141,34.5612,106000.0
2013-12-12 11:00:00,43.96,44.05,43.94,44.0,121100.0,34.5534,34.6241,34.5377,34.5848,121100.0
2013-12-12 11:30:00,44.0,44.04,43.99,44.0,110900.0,34.5848,34.6163,34.577,34.5848,110900.0
2013-12-12 12:00:00,44.0,44.04,43.87,43.9,98700.0,34.5848,34.6163,34.4826,34.5062,98700.0
2013-12-12 12:30:00,43.9,43.96,43.87,43.91,94900.0,34.5062,34.5534,34.4826,34.5141,94900.0
2013-12-12 13:00:00,43.91,44.03,43.91,43.99,80900.0,34.5141,34.6084,34.5141,34.577,80900.0
2013-12-12 13:30:00,44.0,44.11,43.98,44.07,139800.0,34.5848,34.6713,34.5691,34.6398,139800.0
2013-12-12 14:00:00,44.06,44.11,44.06,44.07,134900.0,34.632,34.6713,34.632,34.6398,134900.0
2013-12-12 14:30:00,44.07,44.13,44.07,44.12,121600.0,34.6398,34.687,34.6398,34.6791,121600.0
2013-12-12 15:00:00,44.13,44.13,43.95,43.96,373900.0,34.687,34.687,34.5455,34.5534,373900.0
2013-12-12 15:30:00,43.96,43.97,43.78,43.82,604100.0,34.5534,34.5612,34.4119,34.4433,604100.0
2013-12-13 09:30:00,43.85,43.97,43.73,43.77,140500.0,34.4669,34.5612,34.3726,34.404,140500.0
2013-12-13 10:00:00,43.79,43.83,43.63,43.7,138400.0,34.4198,34.4512,34.294,34.349,138400.0
2013-12-13 10:30:00,43.71,43.71,43.62,43.64,110700.0,34.3569,34.3569,34.2861,34.3019,110700.0
2013-12-13 11:00:00,43.65,43.69,43.56,43.56,126100.0,34.3097,34.3412,34.239,34.239,126100.0
2013-12-13 11:30:00,43.56,43.61,43.55,43.6,132200.0,34.239,34.2783,34.2311,34.2704,132200.0
2013-12-13 12:00:00,43.6,43.67,43.59,43.64,160900.0,34.2704,34.3254,34.2626,34.3019,160900.0
2013-12-13 12:30:00,43.65,43.68,43.63,43.67,116300.0,34.3097,34.3333,34.294,34.3254,116300.0
2013-12-13 13:00:00,43.68,43.7,43.62,43.65,99100.0,34.3333,34.349,34.2861,34.3097,99100.0
2013-12-13 13:30:00,43.65,43.7,43.65,43.68,109700.0,34.3097,34.349,34.3097,34.3333,109700.0
2013-12-13 14:00:00,43.68,43.68,43.57,43.59,103900.0,34.3333,34.3333,34.2468,34.2626,103900.0
2013-12-13 14:30:00,43.6,43.65,43.59,43.64,98800.0,34.2704,34.3097,34.2626,34.3019,98800.0
2013-12-13 15:00:00,43.64,43.68,43.64,43.67,218500.0,34.3019,34.3333,34.3019,34.3254,218500.0
2013-12-13 15:30:00,43.67,43.68,43.6,43.61,395300.0,34.3254,34.3333,34.2704,34.2783,395300.0
2013-12-16 09:30:00,43.68,43.92,43.63,43.74,284000.0,34.3333,34.5219,34.294,34.3805,284000.0
2013-12-16 10:00:00,43.77,43.8,43.74,43.77,149000.0,34.404,34.4276,34.3805,34.404,149000.0
2013-12-16 10:30:00,43.77,43.8,43.72,43.75,280500.0,34.404,34.4276,34.3647,34.3883,280500.0
2013-12-16 11:00:00,43.75,43.79,43.72,43.74,257300.0,34.3883,34.4198,34.3647,34.3805,257300.0
2013-12-16 11:30:00,43.74,43.76,43.72,43.75,153300.0,34.3805,34.3962,34.3647,34.3883,153300.0
2013-12-16 12:00:00,43.75,43.76,43.68,43.69,148300.0,34.3883,34.3962,34.3333,34.3412,148300.0
2013-12-16 12:30:00,43.69,43.72,43.64,43.67,124100.0,34.3412,34.3647,34.3019,34.3254,124100.0
2013-12-16 13:00:00,43.67,43.68,43.63,43.65,163900.0,34.3254,34.3333,34.294,34.3097,163900.0
2013-12-16 13:30:00,43.66,43.71,43.6,43.68,169000.0,34.3176,34.3569,34.2704,34.3333,169000.0
2013-12-16 14:00:00,43.68,43.72,43.66,43.7,298200.0,34.3333,34.3647,34.3176,34.349,298200.0
2013-12-16 14:30:00,43.7,43.72,43.68,43.69,222900.0,34.349,34.3647,34.3333,34.3412,222900.0
2013-12-16 15:00:00,43.7,43.7,43.62,43.63,212100.0,34.349,34.349,34.2861,34.294,212100.0
2013-12-16 15:30:00,43.63,43.73,43.63,43.73,435900.0,34.294,34.3726,34.294,34.3726,435900.0
2013-12-17 09:30:00,43.66,43.73,43.37,43.51,158200.0,34.3176,34.3726,34.0896,34.1997,158200.0
2013-12-17 10:00:00,43.53,43.65,43.48,43.57,128400.0,34.2154,34.3097,34.1761,34.2468,128400.0
2013-12-17 10:30:00,43.56,43.59,43.46,43.49,123500.0,34.239,34.2626,34.1604,34.184,123500.0
2013-12-17 11:00:00,43.49,43.53,43.35,43.37,112100.0,34.184,34.2154,34.0739,34.0896,112100.0
2013-12-17 11:30:00,43.37,43.45,43.37,43.41,138000.0,34.0896,34.1525,34.0896,34.1211,138000.0
2013-12-17 12:00:00,43.41,43.49,43.41,43.46,73300.0,34.1211,34.184,34.1211,34.1604,73300.0
2013-12-17 12:30:00,43.47,43.63,43.46,43.57,114300.0,34.1682,34.294,34.1604,34.2468,114300.0
2013-12-17 13:00:00,43.57,43.57,43.44,43.46,113900.0,34.2468,34.2468,34.1447,34.1604,113900.0
2013-12-17 13:30:00,43.46,43.46,43.37,43.4,125800.0,34.1604,34.1604,34.0896,34.1132,125800.0
2013-12-17 14:00:00,43.4,43.51,43.39,43.5,101800.0,34.1132,34.1997,34.1054,34.1918,101800.0
2013-12-17 14:30:00,43.51,43.53,43.45,43.46,93500.0,34.1997,34.2154,34.1525,34.1604,93500.0
2013-12-17 15:00:00,43.45,43.54,43.44,43.5,142700.0,34.1525,34.2233,34.1447,34.1918,142700.0
2013-12-17 15:30:00,43.51,43.51,43.39,43.47,574000.0,34.1997,34.1997,34.1054,34.1682,574000.0
2013-12-18 09:30:00,43.58,43.63,43.26,43.29,202000.0,34.2547,34.294,34.0032,34.0268,202000.0
2013-12-18 10:00:00,43.29,43.38,43.16,43.2,223000.0,34.0268,34.0975,33.9246,33.956,223000.0
2013-12-18 10:30:00,43.21,43.21,43.07,43.21,266400.0,33.9639,33.9639,33.8538,33.9639,266400.0
2013-12-18 11:00:00,43.21,43.32,43.21,43.26,76000.0,33.9639,34.0503,33.9639,34.0032,76000.0
2013-12-18 11:30:00,43.26,43.29,43.23,43.24,65900.0,34.0032,34.0268,33.9796,33.9875,65900.0
2013-12-18 12:00:00,43.25,43.34,43.21,43.34,78300.0,33.9953,34.0661,33.9639,34.0661,78300.0
2013-12-18 12:30:00,43.34,43.38,43.27,43.33,108200.0,34.0661,34.0975,34.011,34.0582,108200.0
2013-12-18 13:00:00,43.32,43.34,43.2,43.3,120800.0,34.0503,34.0661,33.956,34.0346,120800.0
2013-12-18 13:30:00,43.29,43.33,43.23,43.24,89800.0,34.0268,34.0582,33.9796,33.9875,89800.0
2013-12-18 14:00:00,43.24,43.7,42.95,43.64,365100.0,33.9875,34.349,33.7595,34.3019,365100.0
2013-12-18 14:30:00,43.65,43.92,43.63,43.84,192600.0,34.3097,34.5219,34.294,34.4591,192600.0
2013-12-18 15:00:00,43.85,43.98,43.8,43.92,245000.0,34.4669,34.5691,34.4276,34.5219,245000.0
2013-12-18 15:30:00,43.92,44.03,43.85,44.01,778000.0,34.5219,34.6084,34.4669,34.5927,778000.0
2013-12-19 09:30:00,43.91,43.94,43.69,43.86,128300.0,34.5141,34.5377,34.3412,34.4748,128300.0
2013-12-19 10:00:00,43.86,43.95,43.82,43.93,176800.0,34.4748,34.5455,34.4433,34.5298,176800.0
2013-12-19 10:30:00,43.94,44.07,43.9,44.02,172100.0,34.5377,34.6398,34.5062,34.6005,172100.0
2013-12-19 11:00:00,44.02,44.08,43.93,44.08,129600.0,34.6005,34.6477,34.5298,34.6477,129600.0
2013-12-19 11:30:00,44.08,44.09,43.96,43.97,116600.0,34.6477,34.6556,34.5534,34.5612,116600.0
2013-12-19 12:00:00,43.96,44.03,43.93,44.03,78700.0,34.5534,34.6084,34.5298,34.6084,78700.0
2013-12-19 12:30:00,44.02,44.04,43.98,44.0,73300.0,34.6005,34.6163,34.5691,34.5848,73300.0
2013-12-19 13:00:00,43.99,44.06,43.96,44.06,99200.0,34.577,34.632,34.5534,34.632,99200.0
2013-12-19 13:30:00,44.06,44.07,43.93,43.94,100600.0,34.632,34.6398,34.5298,34.5377,100600.0
2013-12-19 14:00:00,43.95,43.97,43.87,43.88,92500.0,34.5455,34.5612,34.4826,34.4905,92500.0
2013-12-19 14:30:00,43.87,43.88,43.77,43.83,115900.0,34.4826,34.4905,34.404,34.4512,115900.0
2013-12-19 15:00:00,43.83,43.89,43.82,43.87,121300.0,34.4512,34.4984,34.4433,34.4826,121300.0
2013-12-19 15:30:00,43.87,43.89,43.8,43.88,328200.0,34.4826,34.4984,34.4276,34.4905,328200.0
2013-12-20 09:30:00,43.89,44.26,43.84,44.2,533300.0,34.4984,34.7892,34.4591,34.742,533300.0
2013-12-20 10:00:00,44.21,44.25,44.06,44.08,183100.0,34.7499,34.7813,34.632,34.6477,183100.0
2013-12-20 10:30:00,44.07,44.31,44.07,44.24,193100.0,34.6398,34.8285,34.6398,34.7735,193100.0
2013-12-20 11:00:00,44.24,44.41,44.23,44.35,178800.0,34.7735,34.9071,34.7656,34.8599,178800.0
2013-12-20 11:30:00,44.35,44.45,44.35,44.43,145100.0,34.8599,34.9385,34.8599,34.9228,145100.0
2013-12-20 12:00:00,44.44,44.44,44.35,44.37,124000.0,34.9307,34.9307,34.8599,34.8757,124000.0
2013-12-20 12:30:00,44.37,44.38,44.31,44.33,86000.0,34.8757,34.8835,34.8285,34.8442,86000.0
2013-12-20 13:00:00,44.33,44.36,44.31,44.35,101300.0,34.8442,34.8678,34.8285,34.8599,101300.0
2013-12-20 13:30:00,44.35,44.37,44.31,44.36,129300.0,34.8599,34.8757,34.8285,34.8678,129300.0
2013-12-20 14:00:00,44.35,44.42,44.34,44.39,89000.0,34.8599,34.915,34.8521,34.8914,89000.0
2013-12-20 14:30:00,44.38,44.44,44.36,44.39,95800.0,34.8835,34.9307,34.8678,34.8914,95800.0
2013-12-20 15:00:00,44.39,44.41,44.37,44.39,171100.0,34.8914,34.9071,34.8757,34.8914,171100.0
2013-12-20 15:30:00,44.38,44.44,44.38,44.4,793900.0,34.8835,34.9307,34.8835,34.8992,793900.0
2013-12-23 09:30:00,44.46,44.61,44.4,44.45,161500.0,34.9464,35.0643,34.8992,34.9385,161500.0
2013-12-23 10:00:00,44.46,44.66,44.46,44.61,114700.0,34.9464,35.1036,34.9464,35.0643,114700.0
2013-12-23 10:30:00,44.6,44.61,44.45,44.49,153600.0,35.0564,35.0643,34.9385,34.97,153600.0
2013-12-23 11:00:00,44.49,44.52,44.47,44.49,96500.0,34.97,34.9936,34.9543,34.97,96500.0
2013-12-23 11:30:00,44.5,44.59,44.47,44.59,108400.0,34.9778,35.0486,34.9543,35.0486,108400.0
2013-12-23 12:00:00,44.59,44.63,44.55,44.58,137500.0,35.0486,35.08,35.0171,35.0407,137500.0
2013-12-23 12:30:00,44.58,44.69,44.57,44.62,208100.0,35.0407,35.1272,35.0329,35.0722,208100.0
2013-12-23 13:00:00,44.62,44.69,44.62,44.67,76800.0,35.0722,35.1272,35.0722,35.1115,76800.0
2013-12-23 13:30:00,44.67,44.7,44.62,44.67,99500.0,35.1115,35.135,35.0722,35.1115,99500.0
2013-12-23 14:00:00,44.67,44.72,44.66,44.69,95500.0,35.1115,35.1508,35.1036,35.1272,95500.0
2013-12-23 14:30:00,44.69,44.76,44.69,44.72,139500.0,35.1272,35.1822,35.1272,35.1508,139500.0
2013-12-23 15:00:00,44.71,44.75,44.71,44.75,126800.0,35.1429,35.1743,35.1429,35.1743,126800.0
2013-12-23 15:30:00,44.75,44.79,44.73,44.73,482300.0,35.1743,35.2058,35.1586,35.1586,482300.0
2013-12-24 09:30:00,44.78,44.96,44.78,44.87,157200.0,35.1979,35.3394,35.1979,35.2687,157200.0
2013-12-24 10:00:00,44.87,44.99,44.86,44.99,91100.0,35.2687,35.363,35.2608,35.363,91100.0
2013-12-24 10:30:00,44.99,45.09,44.98,45.07,81700.0,35.363,35.4416,35.3551,35.4259,81700.0
2013-12-24 11:00:00,45.08,45.08,44.98,45.03,67000.0,35.4337,35.4337,35.3551,35.3944,67000.0
2013-12-24 11:30:00,45.03,45.03,44.85,44.92,78700.0,35.3944,35.3944,35.2529,35.308,78700.0
2013-12-24 12:00:00,44.92,44.94,44.83,44.84,76100.0,35.308,35.3237,35.2372,35.2451,76100.0
2013-12-24 12:30:00,44.84,44.93,44.82,44.91,179700.0,35.2451,35.3158,35.2294,35.3001,179700.0
2013-12-26 09:30:00,45.1,45.12,44.92,44.99,173400.0,35.4494,35.4652,35.308,35.363,173400.0
2013-12-26 10:00:00,44.99,45.01,44.94,44.99,80600.0,35.363,35.3787,35.3237,35.363,80600.0
2013-12-26 10:30:00,44.99,45.0,44.97,45.0,86700.0,35.363,35.3708,35.3473,35.3708,86700.0
2013-12-26 11:00:00,45.0,45.0,44.96,44.99,93600.0,35.3708,35.3708,35.3394,35.363,93600.0
2013-12-26 11:30:00,44.99,45.0,44.94,44.94,54400.0,35.363,35.3708,35.3237,35.3237,54400.0
2013-12-26 12:00:00,44.95,44.98,44.85,44.88,48600.0,35.3315,35.3551,35.2529,35.2765,48600.0
2013-12-26 12:30:00,44.88,44.92,44.8,44.92,58100.0,35.2765,35.308,35.2136,35.308,58100.0
2013-12-26 13:00:00,44.93,44.97,44.92,44.95,45000.0,35.3158,35.3473,35.308,35.3315,45000.0
2013-12-26 13:30:00,44.94,45.0,44.94,45.0,50600.0,35.3237,35.3708,35.3237,35.3708,50600.0
2013-12-26 14:00:00,45.0,45.0,44.93,44.97,81000.0,35.3708,35.3708,35.3158,35.3473,81000.0
2013-12-26 14:30:00,44.96,44.99,44.95,44.95,49600.0,35.3394,35.363,35.3315,35.3315,49600.0
2013-12-26 15:00:00,44.96,45.0,44.94,44.99,77100.0,35.3394,35.3708,35.3237,35.363,77100.0
2013-12-26 15:30:00,44.99,44.99,44.95,44.97,157700.0,35.363,35.363,35.3315,35.3473,157700.0
2013-12-27 09:30:00,44.91,45.02,44.86,44.97,80000.0,35.3001,35.3866,35.2608,35.3473,80000.0
2013-12-27 10:00:00,44.96,44.98,44.91,44.97,75500.0,35.3394,35.3551,35.3001,35.3473,75500.0
2013-12-27 10:30:00,44.97,44.97,44.86,44.88,58000.0,35.3473,35.3473,35.2608,35.2765,58000.0
2013-12-27 11:00:00,44.89,44.92,44.86,44.9,50200.0,35.2844,35.308,35.2608,35.2922,50200.0
2013-12-27 11:30:00,44.91,44.95,44.84,44.85,49000.0,35.3001,35.3315,35.2451,35.2529,49000.0
2013-12-27 12:00:00,44.85,44.91,44.84,44.85,41400.0,35.2529,35.3001,35.2451,35.2529,41400.0
2013-12-27 12:30:00,44.85,44.88,44.82,44.83,32700.0,35.2529,35.2765,35.2294,35.2372,32700.0
2013-12-27 13:00:00,44.82,44.84,44.81,44.82,53400.0,35.2294,35.2451,35.2215,35.2294,53400.0
2013-12-27 13:30:00,44.83,44.83,44.8,44.82,47700.0,35.2372,35.2372,35.2136,35.2294,47700.0
2013-12-27 14:00:00,44.82,44.88,44.82,44.88,51500.0,35.2294,35.2765,35.2294,35.2765,51500.0
2013-12-27 14:30:00,44.87,44.91,44.86,44.87,45100.0,35.2687,35.3001,35.2608,35.2687,45100.0
2013-12-27 15:00:00,44.86,44.89,44.84,44.88,75500.0,35.2608,35.2844,35.2451,35.2765,75500.0
2013-12-27 15:30:00,44.88,44.95,44.87,44.91,150600.0,35.2765,35.3315,35.2687,35.3001,150600.0
2013-12-30 09:30:00,44.81,44.91,44.76,44.77,81300.0,35.2215,35.3001,35.1822,35.1901,81300.0
2013-12-30 10:00:00,44.77,44.8,44.74,44.76,44700.0,35.1901,35.2136,35.1665,35.1822,44700.0
2013-12-30 10:30:00,44.76,44.8,44.68,44.74,92500.0,35.1822,35.2136,35.1193,35.1665,92500.0
2013-12-30 11:00:00,44.74,44.77,44.72,44.73,50400.0,35.1665,35.1901,35.1508,35.1586,50400.0
2013-12-30 11:30:00,44.73,44.75,44.68,44.69,79700.0,35.1586,35.1743,35.1193,35.1272,79700.0
2013-12-30 12:00:00,44.7,44.75,44.69,44.73,45700.0,35.135,35.1743,35.1272,35.1586,45700.0
2013-12-30 12:30:00,44.73,44.81,44.72,44.8,43100.0,35.1586,35.2215,35.1508,35.2136,43100.0
2013-12-30 13:00:00,44.8,44.83,44.78,44.8,57100.0,35.2136,35.2372,35.1979,35.2136,57100.0
2013-12-30 13:30:00,44.79,44.82,44.79,44.82,74100.0,35.2058,35.2294,35.2058,35.2294,74100.0
2013-12-30 14:00:00,44.82,44.91,44.81,44.9,78300.0,35.2294,35.3001,35.2215,35.2922,78300.0
2013-12-30 14:30:00,44.9,44.92,44.88,44.9,74400.0,35.2922,35.308,35.2765,35.2922,74400.0
2013-12-30 15:00:00,44.91,44.91,44.86,44.9,73000.0,35.3001,35.3001,35.2608,35.2922,73000.0
2013-12-30 15:30:00,44.9,44.93,44.88,44.89,233300.0,35.2922,35.3158,35.2765,35.2844,233300.0
2013-12-31 09:30:00,44.91,45.0,44.82,44.87,54800.0,35.3001,35.3708,35.2294,35.2687,54800.0
2013-12-31 10:00:00,44.85,44.91,44.83,44.88,50100.0,35.2529,35.3001,35.2372,35.2765,50100.0
2013-12-31 10:30:00,44.88,44.88,44.84,44.85,48400.0,35.2765,35.2765,35.2451,35.2529,48400.0
2013-12-31 11:00:00,44.86,44.93,44.86,44.92,53800.0,35.2608,35.3158,35.2608,35.308,53800.0
2013-12-31 11:30:00,44.92,44.93,44.89,44.91,47200.0,35.308,35.3158,35.2844,35.3001,47200.0
2013-12-31 12:00:00,44.92,44.95,44.88,44.88,96700.0,35.308,35.3315,35.2765,35.2765,96700.0
2013-12-31 12:30:00,44.89,44.92,44.89,44.89,52500.0,35.2844,35.308,35.2844,35.2844,52500.0
2013-12-31 13:00:00,44.89,44.9,44.88,44.89,36400.0,35.2844,35.2922,35.2765,35.2844,36400.0
2013-12-31 13:30:00,44.9,44.91,44.88,44.88,43800.0,35.2922,35.3001,35.2765,35.2765,43800.0
2013-12-31 14:00:00,44.89,44.9,44.81,44.81,59500.0,35.2844,35.2922,35.2215,35.2215,59500.0
2013-12-31 14:30:00,44.82,44.82,44.75,44.76,50300.0,35.2294,35.2294,35.1743,35.1822,50300.0
2013-12-31 15:00:00,44.77,44.81,44.76,44.8,63700.0,35.1901,35.2215,35.1822,35.2136,63700.0
2013-12-31 15:30:00,44.8,44.91,44.78,44.87,256800.0,35.2136,35.3001,35.1979,35.2687,256800.0
2014-01-02 09:30:00,44.79,44.8,44.55,44.55,114500.0,35.2058,35.2136,35.0171,35.0171,114500.0
2014-01-02 10:00:00,44.55,44.66,44.51,44.65,75800.0,35.0171,35.1036,34.9857,35.0957,75800.0
2014-01-02 10:30:00,44.66,44.72,44.61,44.65,64000.0,35.1036,35.1508,35.0643,35.0957,64000.0
2014-01-02 11:00:00,44.65,44.7,44.59,44.64,48500.0,35.0957,35.135,35.0486,35.0879,48500.0
2014-01-02 11:30:00,44.65,44.65,44.55,44.59,87400.0,35.0957,35.0957,35.0171,35.0486,87400.0
2014-01-02 12:00:00,44.58,44.59,44.53,44.54,49600.0,35.0407,35.0486,35.0014,35.0093,49600.0
2014-01-02 12:30:00,44.54,44.54,44.42,44.45,53600.0,35.0093,35.0093,34.915,34.9385,53600.0
2014-01-02 13:00:00,44.45,44.47,44.42,44.45,43000.0,34.9385,34.9543,34.915,34.9385,43000.0
2014-01-02 13:30:00,44.45,44.45,44.36,44.38,87300.0,34.9385,34.9385,34.8678,34.8835,87300.0
2014-01-02 14:00:00,44.37,44.41,44.3,44.36,86900.0,34.8757,34.9071,34.8206,34.8678,86900.0
2014-01-02 14:30:00,44.35,44.42,44.33,44.34,89600.0,34.8599,34.915,34.8442,34.8521,89600.0
2014-01-02 15:00:00,44.34,44.38,44.24,44.24,273000.0,34.8521,34.8835,34.7735,34.7735,273000.0
2014-01-02 15:30:00,44.25,44.25,44.1,44.2,465500.0,34.7813,34.7813,34.6634,34.742,465500.0
2014-01-03 09:30:00,44.19,44.46,44.19,44.44,104800.0,34.7342,34.9464,34.7342,34.9307,104800.0
2014-01-03 10:00:00,44.44,44.46,44.36,44.39,77200.0,34.9307,34.9464,34.8678,34.8914,77200.0
2014-01-03 10:30:00,44.4,44.44,44.35,44.38,120300.0,34.8992,34.9307,34.8599,34.8835,120300.0
2014-01-03 11:00:00,44.38,44.41,44.28,44.28,122000.0,34.8835,34.9071,34.8049,34.8049,122000.0
2014-01-03 11:30:00,44.28,44.31,44.05,44.05,120700.0,34.8049,34.8285,34.6241,34.6241,120700.0
2014-01-03 12:00:00,44.05,44.17,44.0,44.13,83500.0,34.6241,34.7184,34.5848,34.687,83500.0
2014-01-03 12:30:00,44.12,44.14,44.09,44.1,70500.0,34.6791,34.6949,34.6556,34.6634,70500.0
2014-01-03 13:00:00,44.11,44.26,44.1,44.24,78200.0,34.6713,34.7892,34.6634,34.7735,78200.0
2014-01-03 13:30:00,44.23,44.24,44.18,44.22,89000.0,34.7656,34.7735,34.7263,34.7577,89000.0
2014-01-03 14:00:00,44.22,44.26,44.19,44.2,70300.0,34.7577,34.7892,34.7342,34.742,70300.0
2014-01-03 14:30:00,44.19,44.29,44.17,44.25,131000.0,34.7342,34.8128,34.7184,34.7813,131000.0
2014-01-03 15:00:00,44.26,44.38,44.25,44.34,104200.0,34.7892,34.8835,34.7813,34.8521,104200.0
2014-01-03 15:30:00,44.34,44.35,44.16,44.19,359300.0,34.8521,34.8599,34.7106,34.7342,359300.0
2014-01-06 09:30:00,44.38,44.39,44.19,44.23,83900.0,34.8835,34.8914,34.7342,34.7656,83900.0
2014-01-06 10:00:00,44.23,44.23,44.15,44.16,86900.0,34.7656,34.7656,34.7027,34.7106,86900.0
2014-01-06 10:30:00,44.16,44.17,44.05,44.07,105100.0,34.7106,34.7184,34.6241,34.6398,105100.0
2014-01-06 11:00:00,44.07,44.07,43.91,43.95,120400.0,34.6398,34.6398,34.5141,34.5455,120400.0
2014-01-06 11:30:00,43.95,43.96,43.91,43.94,65200.0,34.5455,34.5534,34.5141,34.5377,65200.0
2014-01-06 12:00:00,43.93,43.99,43.92,43.94,62200.0,34.5298,34.577,34.5219,34.5377,62200.0
2014-01-06 12:30:00,43.93,43.94,43.9,43.93,52400.0,34.5298,34.5377,34.5062,34.5298,52400.0
2014-01-06 13:00:00,43.93,43.97,43.85,43.86,117000.0,34.5298,34.5612,34.4669,34.4748,117000.0
2014-01-06 13:30:00,43.86,43.9,43.81,43.87,86300.0,34.4748,34.5062,34.4355,34.4826,86300.0
2014-01-06 14:00:00,43.88,43.89,43.78,43.78,115500.0,34.4905,34.4984,34.4119,34.4119,115500.0
2014-01-06 14:30:00,43.78,43.83,43.77,43.81,91300.0,34.4119,34.4512,34.404,34.4355,91300.0
2014-01-06 15:00:00,43.82,43.82,43.74,43.74,186100.0,34.4433,34.4433,34.3805,34.3805,186100.0
2014-01-06 15:30:00,43.74,43.79,43.71,43.75,373800.0,34.3805,34.4198,34.3569,34.3883,373800.0
2014-01-07 09:30:00,44.04,44.09,43.93,43.93,163900.0,34.6163,34.6556,34.5298,34.5298,163900.0
2014-01-07 10:00:00,43.94,44.0,43.84,43.94,145200.0,34.5377,34.5848,34.4591,34.5377,145200.0
2014-01-07 10:30:00,43.94,43.98,43.87,43.96,135200.0,34.5377,34.5691,34.4826,34.5534,135200.0
2014-01-07 11:00:00,43.97,44.06,43.96,44.04,129900.0,34.5612,34.632,34.5534,34.6163,129900.0
2014-01-07 11:30:00,44.04,44.17,44.04,44.14,175400.0,34.6163,34.7184,34.6163,34.6949,175400.0
2014-01-07 12:00:00,44.14,44.16,44.13,44.15,81100.0,34.6949,34.7106,34.687,34.7027,81100.0
2014-01-07 12:30:00,44.14,44.18,44.14,44.16,61500.0,34.6949,34.7263,34.6949,34.7106,61500.0
2014-01-07 13:00:00,44.16,44.18,44.13,44.13,69100.0,34.7106,34.7263,34.687,34.687,69100.0
2014-01-07 13:30:00,44.13,44.18,44.03,44.05,107600.0,34.687,34.7263,34.6084,34.6241,107600.0
2014-01-07 14:00:00,44.05,44.14,44.0,44.12,222800.0,34.6241,34.6949,34.5848,34.6791,222800.0
2014-01-07 14:30:00,44.12,44.15,44.1,44.13,86600.0,34.6791,34.7027,34.6634,34.687,86600.0
2014-01-07 15:00:00,44.14,44.15,44.08,44.09,116300.0,34.6949,34.7027,34.6477,34.6556,116300.0
2014-01-07 15:30:00,44.09,44.14,44.07,44.07,389300.0,34.6556,34.6949,34.6398,34.6398,389300.0
2014-01-08 09:30:00,44.09,44.09,43.8,43.89,108800.0,34.6556,34.6556,34.4276,34.4984,108800.0
2014-01-08 10:00:00,43.89,44.12,43.84,44.06,190700.0,34.4984,34.6791,34.4591,34.632,190700.0
2014-01-08 10:30:00,44.07,44.14,44.0,44.04,166900.0,34.6398,34.6949,34.5848,34.6163,166900.0
2014-01-08 11:00:00,44.04,44.07,43.97,44.03,72400.0,34.6163,34.6398,34.5612,34.6084,72400.0
2014-01-08 11:30:00,44.03,44.07,43.99,44.01,123100.0,34.6084,34.6398,34.577,34.5927,123100.0
2014-01-08 12:00:00,44.02,44.02,43.9,43.91,38500.0,34.6005,34.6005,34.5062,34.5141,38500.0
2014-01-08 12:30:00,43.91,43.93,43.83,43.85,27600.0,34.5141,34.5298,34.4512,34.4669,27600.0
2014-01-08 13:00:00,43.86,43.89,43.82,43.88,43000.0,34.4748,34.4984,34.4433,34.4905,43000.0
2014-01-08 13:30:00,43.89,43.97,43.86,43.92,59900.0,34.4984,34.5612,34.4748,34.5219,59900.0
2014-01-08 14:00:00,43.92,43.93,43.78,43.91,85500.0,34.5219,34.5298,34.4119,34.5141,85500.0
2014-01-08 14:30:00,43.9,43.95,43.85,43.88,130800.0,34.5062,34.5455,34.4669,34.4905,130800.0
2014-01-08 15:00:00,43.89,43.94,43.86,43.87,130900.0,34.4984,34.5377,34.4748,34.4826,130900.0
2014-01-08 15:30:00,43.86,44.03,43.86,43.99,237100.0,34.4748,34.6084,34.4748,34.577,237100.0
2014-01-09 09:30:00,44.1,44.17,43.95,44.04,150800.0,34.6634,34.7184,34.5455,34.6163,150800.0
2014-01-09 10:00:00,44.04,44.09,43.82,43.83,158800.0,34.6163,34.6556,34.4433,34.4512,158800.0
2014-01-09 10:30:00,43.83,43.84,43.65,43.73,112900.0,34.4512,34.4591,34.3097,34.3726,112900.0
2014-01-09 11:00:00,43.73,43.74,43.62,43.7,89500.0,34.3726,34.3805,34.2861,34.349,89500.0
2014-01-09 11:30:00,43.7,43.72,43.61,43.65,102800.0,34.349,34.3647,34.2783,34.3097,102800.0
2014-01-09 12:00:00,43.65,43.66,43.62,43.64,57900.0,34.3097,34.3176,34.2861,34.3019,57900.0
2014-01-09 12:30:00,43.65,43.77,43.64,43.77,89200.0,34.3097,34.404,34.3019,34.404,89200.0
2014-01-09 13:00:00,43.77,43.79,43.68,43.71,77700.0,34.404,34.4198,34.3333,34.3569,77700.0
2014-01-09 13:30:00,43.72,43.73,43.66,43.66,64200.0,34.3647,34.3726,34.3176,34.3176,64200.0
2014-01-09 14:00:00,43.67,43.69,43.6,43.66,60400.0,34.3254,34.3412,34.2704,34.3176,60400.0
2014-01-09 14:30:00,43.66,43.7,43.62,43.67,67000.0,34.3176,34.349,34.2861,34.3254,67000.0
2014-01-09 15:00:00,43.67,43.71,43.63,43.7,103800.0,34.3254,34.3569,34.294,34.349,103800.0
2014-01-09 15:30:00,43.7,43.78,43.68,43.73,262200.0,34.349,34.4119,34.3333,34.3726,262200.0
2014-01-10 09:30:00,44.06,44.14,43.84,43.92,154300.0,34.632,34.6949,34.4591,34.5219,154300.0
2014-01-10 10:00:00,43.9,43.93,43.75,43.76,161700.0,34.5062,34.5298,34.3883,34.3962,161700.0
2014-01-10 10:30:00,43.76,43.82,43.69,43.75,117900.0,34.3962,34.4433,34.3412,34.3883,117900.0
2014-01-10 11:00:00,43.75,43.75,43.59,43.59,65000.0,34.3883,34.3883,34.2626,34.2626,65000.0
2014-01-10 11:30:00,43.59,43.61,43.52,43.54,80300.0,34.2626,34.2783,34.2075,34.2233,80300.0
2014-01-10 12:00:00,43.55,43.58,43.49,43.56,96900.0,34.2311,34.2547,34.184,34.239,96900.0
2014-01-10 12:30:00,43.56,43.65,43.5,43.51,110800.0,34.239,34.3097,34.1918,34.1997,110800.0
2014-01-10 13:00:00,43.52,43.61,43.49,43.58,62400.0,34.2075,34.2783,34.184,34.2547,62400.0
2014-01-10 13:30:00,43.58,43.59,43.49,43.49,64200.0,34.2547,34.2626,34.184,34.184,64200.0
2014-01-10 14:00:00,43.5,43.52,43.45,43.5,138400.0,34.1918,34.2075,34.1525,34.1918,138400.0
2014-01-10 14:30:00,43.5,43.53,43.43,43.43,187000.0,34.1918,34.2154,34.1368,34.1368,187000.0
2014-01-10 15:00:00,43.44,43.56,43.44,43.52,180400.0,34.1447,34.239,34.1447,34.2075,180400.0
2014-01-10 15:30:00,43.52,43.62,43.51,43.62,274100.0,34.2075,34.2861,34.1997,34.2861,274100.0
2014-01-13 09:30:00,43.34,43.47,43.17,43.24,255300.0,34.0661,34.1682,33.9324,33.9875,255300.0
2014-01-13 10:00:00,43.24,43.33,43.24,43.29,187100.0,33.9875,34.0582,33.9875,34.0268,187100.0
2014-01-13 10:30:00,43.29,43.33,43.18,43.22,170100.0,34.0268,34.0582,33.9403,33.9717,170100.0
2014-01-13 11:00:00,43.22,43.26,43.18,43.25,108300.0,33.9717,34.0032,33.9403,33.9953,108300.0
2014-01-13 11:30:00,43.25,43.33,43.23,43.3,199200.0,33.9953,34.0582,33.9796,34.0346,199200.0
2014-01-13 12:00:00,43.31,43.39,43.26,43.33,161500.0,34.0425,34.1054,34.0032,34.0582,161500.0
2014-01-13 12:30:00,43.32,43.34,43.19,43.19,70600.0,34.0503,34.0661,33.9481,33.9481,70600.0
2014-01-13 13:00:00,43.19,43.2,43.01,43.12,173700.0,33.9481,33.956,33.8067,33.8931,173700.0
2014-01-13 13:30:00,43.11,43.24,43.05,43.24,72600.0,33.8853,33.9875,33.8381,33.9875,72600.0
2014-01-13 14:00:00,43.24,43.24,43.08,43.1,83500.0,33.9875,33.9875,33.8617,33.8774,83500.0
2014-01-13 14:30:00,43.09,43.12,42.98,42.99,134900.0,33.8695,33.8931,33.7831,33.7909,134900.0
2014-01-13 15:00:00,42.99,43.06,42.95,43.02,205900.0,33.7909,33.846,33.7595,33.8145,205900.0
2014-01-13 15:30:00,43.01,43.04,42.93,43.03,389500.0,33.8067,33.8302,33.7438,33.8224,389500.0
2014-01-14 09:30:00,43.09,43.27,43.05,43.09,177200.0,33.8695,34.011,33.8381,33.8695,177200.0
2014-01-14 10:00:00,43.08,43.23,43.08,43.22,98400.0,33.8617,33.9796,33.8617,33.9717,98400.0
2014-01-14 10:30:00,43.22,43.28,43.19,43.27,115700.0,33.9717,34.0189,33.9481,34.011,115700.0
2014-01-14 11:00:00,43.27,43.43,43.25,43.38,93000.0,34.011,34.1368,33.9953,34.0975,93000.0
2014-01-14 11:30:00,43.38,43.4,43.24,43.35,71100.0,34.0975,34.1132,33.9875,34.0739,71100.0
2014-01-14 12:00:00,43.34,43.38,43.29,43.37,55400.0,34.0661,34.0975,34.0268,34.0896,55400.0
2014-01-14 12:30:00,43.37,43.4,43.33,43.33,113000.0,34.0896,34.1132,34.0582,34.0582,113000.0
2014-01-14 13:00:00,43.33,43.36,43.23,43.24,79200.0,34.0582,34.0818,33.9796,33.9875,79200.0
2014-01-14 13:30:00,43.23,43.29,43.2,43.23,91900.0,33.9796,34.0268,33.956,33.9796,91900.0
2014-01-14 14:00:00,43.23,43.26,43.22,43.24,67500.0,33.9796,34.0032,33.9717,33.9875,67500.0
2014-01-14 14:30:00,43.25,43.26,43.2,43.21,91500.0,33.9953,34.0032,33.956,33.9639,91500.0
2014-01-14 15:00:00,43.2,43.29,43.2,43.25,122900.0,33.956,34.0268,33.956,33.9953,122900.0
2014-01-14 15:30:00,43.26,43.3,43.19,43.29,327400.0,34.0032,34.0346,33.9481,34.0268,327400.0
2014-01-15 09:30:00,43.44,43.44,43.18,43.23,99400.0,34.1447,34.1447,33.9403,33.9796,99400.0
2014-01-15 10:00:00,43.24,43.41,43.23,43.4,117900.0,33.9875,34.1211,33.9796,34.1132,117900.0
2014-01-15 10:30:00,43.41,43.45,43.29,43.32,136800.0,34.1211,34.1525,34.0268,34.0503,136800.0
2014-01-15 11:00:00,43.32,43.48,43.27,43.31,73300.0,34.0503,34.1761,34.011,34.0425,73300.0
2014-01-15 11:30:00,43.32,43.37,43.28,43.34,42500.0,34.0503,34.0896,34.0189,34.0661,42500.0
2014-01-15 12:00:00,43.35,43.42,43.34,43.39,90600.0,34.0739,34.1289,34.0661,34.1054,90600.0
2014-01-15 12:30:00,43.39,43.39,43.22,43.25,150500.0,34.1054,34.1054,33.9717,33.9953,150500.0
2014-01-15 13:00:00,43.24,43.25,43.16,43.18,62200.0,33.9875,33.9953,33.9246,33.9403,62200.0
2014-01-15 13:30:00,43.19,43.23,43.17,43.19,76700.0,33.9481,33.9796,33.9324,33.9481,76700.0
2014-01-15 14:00:00,43.19,43.28,43.19,43.25,110300.0,33.9481,34.0189,33.9481,33.9953,110300.0
2014-01-15 14:30:00,43.25,43.26,43.19,43.22,118300.0,33.9953,34.0032,33.9481,33.9717,118300.0
2014-01-15 15:00:00,43.22,43.22,43.16,43.2,119400.0,33.9717,33.9717,33.9246,33.956,119400.0
2014-01-15 15:30:00,43.2,43.23,43.18,43.2,335100.0,33.956,33.9796,33.9403,33.956,335100.0
2014-01-16 09:30:00,43.03,43.19,42.97,43.03,241700.0,33.8224,33.9481,33.7752,33.8224,241700.0
2014-01-16 10:00:00,43.03,43.15,43.03,43.07,131500.0,33.8224,33.9167,33.8224,33.8538,131500.0
2014-01-16 10:30:00,43.06,43.14,43.05,43.09,114600.0,33.846,33.9088,33.8381,33.8695,114600.0
2014-01-16 11:00:00,43.08,43.15,43.04,43.08,91800.0,33.8617,33.9167,33.8302,33.8617,91800.0
2014-01-16 11:30:00,43.08,43.13,43.07,43.11,59300.0,33.8617,33.901,33.8538,33.8853,59300.0
2014-01-16 12:00:00,43.1,43.12,42.99,43.01,80600.0,33.8774,33.8931,33.7909,33.8067,80600.0
2014-01-16 12:30:00,43.01,43.02,42.93,42.94,82800.0,33.8067,33.8145,33.7438,33.7516,82800.0
2014-01-16 13:00:00,42.93,42.96,42.84,42.84,146100.0,33.7438,33.7674,33.673,33.673,146100.0
2014-01-16 13:30:00,42.84,42.87,42.75,42.82,157800.0,33.673,33.6966,33.6023,33.6573,157800.0
2014-01-16 14:00:00,42.83,42.84,42.79,42.8,181600.0,33.6652,33.673,33.6337,33.6416,181600.0
2014-01-16 14:30:00,42.81,42.82,42.78,42.8,115700.0,33.6495,33.6573,33.6259,33.6416,115700.0
2014-01-16 15:00:00,42.79,42.82,42.77,42.8,118500.0,33.6337,33.6573,33.618,33.6416,118500.0
2014-01-16 15:30:00,42.8,42.87,42.79,42.86,368000.0,33.6416,33.6966,33.6337,33.6888,368000.0
2014-01-17 09:30:00,42.96,43.12,42.84,43.06,413300.0,33.7674,33.8931,33.673,33.846,413300.0
2014-01-17 10:00:00,43.07,43.18,43.04,43.11,117300.0,33.8538,33.9403,33.8302,33.8853,117300.0
2014-01-17 10:30:00,43.11,43.16,43.06,43.12,86100.0,33.8853,33.9246,33.846,33.8931,86100.0
2014-01-17 11:00:00,43.13,43.19,43.11,43.11,65000.0,33.901,33.9481,33.8853,33.8853,65000.0
2014-01-17 11:30:00,43.11,43.13,43.06,43.12,74100.0,33.8853,33.901,33.846,33.8931,74100.0
2014-01-17 12:00:00,43.12,43.19,43.1,43.19,64400.0,33.8931,33.9481,33.8774,33.9481,64400.0
2014-01-17 12:30:00,43.19,43.25,43.18,43.19,82800.0,33.9481,33.9953,33.9403,33.9481,82800.0
2014-01-17 13:00:00,43.19,43.2,43.04,43.04,109700.0,33.9481,33.956,33.8302,33.8302,109700.0
2014-01-17 13:30:00,43.04,43.2,43.04,43.2,97100.0,33.8302,33.956,33.8302,33.956,97100.0
2014-01-17 14:00:00,43.2,43.33,43.19,43.19,149200.0,33.956,34.0582,33.9481,33.9481,149200.0
2014-01-17 14:30:00,43.19,43.23,43.16,43.17,104000.0,33.9481,33.9796,33.9246,33.9324,104000.0
2014-01-17 15:00:00,43.17,43.21,43.08,43.08,145900.0,33.9324,33.9639,33.8617,33.8617,145900.0
2014-01-17 15:30:00,43.08,43.22,43.05,43.11,644400.0,33.8617,33.9717,33.8381,33.8853,644400.0
2014-01-21 09:30:00,43.41,43.45,43.23,43.35,161700.0,34.1211,34.1525,33.9796,34.0739,161700.0
2014-01-21 10:00:00,43.33,43.39,43.13,43.14,90900.0,34.0582,34.1054,33.901,33.9088,90900.0
2014-01-21 10:30:00,43.13,43.15,43.04,43.07,81400.0,33.901,33.9167,33.8302,33.8538,81400.0
2014-01-21 11:00:00,43.07,43.08,42.9,42.92,105500.0,33.8538,33.8617,33.7202,33.7359,105500.0
2014-01-21 11:30:00,42.93,42.93,42.77,42.83,101300.0,33.7438,33.7438,33.618,33.6652,101300.0
2014-01-21 12:00:00,42.84,42.89,42.75,42.89,123200.0,33.673,33.7123,33.6023,33.7123,123200.0
2014-01-21 12:30:00,42.88,42.93,42.84,42.88,124100.0,33.7045,33.7438,33.673,33.7045,124100.0
2014-01-21 13:00:00,42.88,42.88,42.84,42.85,76900.0,33.7045,33.7045,33.673,33.6809,76900.0
2014-01-21 13:30:00,42.86,42.91,42.85,42.89,111500.0,33.6888,33.7281,33.6809,33.7123,111500.0
2014-01-21 14:00:00,42.89,42.93,42.88,42.92,79500.0,33.7123,33.7438,33.7045,33.7359,79500.0
2014-01-21 14:30:00,42.92,42.92,42.88,42.91,85200.0,33.7359,33.7359,33.7045,33.7281,85200.0
2014-01-21 15:00:00,42.9,42.93,42.88,42.89,110200.0,33.7202,33.7438,33.7045,33.7123,110200.0
2014-01-21 15:30:00,42.89,42.94,42.89,42.91,330100.0,33.7123,33.7516,33.7123,33.7281,330100.0
2014-01-22 09:30:00,43.04,43.05,42.86,42.91,99300.0,33.8302,33.8381,33.6888,33.7281,99300.0
2014-01-22 10:00:00,42.92,43.03,42.85,42.98,85200.0,33.7359,33.8224,33.6809,33.7831,85200.0
2014-01-22 10:30:00,42.99,42.99,42.72,42.73,136800.0,33.7909,33.7909,33.5787,33.5866,136800.0
2014-01-22 11:00:00,42.72,42.78,42.71,42.78,80400.0,33.5787,33.6259,33.5709,33.6259,80400.0
2014-01-22 11:30:00,42.78,42.82,42.74,42.75,81200.0,33.6259,33.6573,33.5944,33.6023,81200.0
2014-01-22 12:00:00,42.74,42.76,42.71,42.75,109300.0,33.5944,33.6102,33.5709,33.6023,109300.0
2014-01-22 12:30:00,42.74,42.76,42.69,42.72,85900.0,33.5944,33.6102,33.5551,33.5787,85900.0
2014-01-22 13:00:00,42.72,42.83,42.71,42.74,91300.0,33.5787,33.6652,33.5709,33.5944,91300.0
2014-01-22 13:30:00,42.75,42.75,42.68,42.71,86800.0,33.6023,33.6023,33.5473,33.5709,86800.0
2014-01-22 14:00:00,42.72,42.87,42.71,42.76,131600.0,33.5787,33.6966,33.5709,33.6102,131600.0
2014-01-22 14:30:00,42.77,42.77,42.72,42.76,74100.0,33.618,33.618,33.5787,33.6102,74100.0
2014-01-22 15:00:00,42.76,42.78,42.73,42.75,131000.0,33.6102,33.6259,33.5866,33.6023,131000.0
2014-01-22 15:30:00,42.74,42.79,42.72,42.76,251100.0,33.5944,33.6337,33.5787,33.6102,251100.0
2014-01-23 09:30:00,42.49,42.51,42.16,42.17,206400.0,33.3979,33.4137,33.1386,33.1464,206400.0
2014-01-23 10:00:00,42.17,42.28,41.91,41.94,420900.0,33.1464,33.2329,32.942,32.9656,420900.0
2014-01-23 10:30:00,41.94,42.05,41.91,42.05,231000.0,32.9656,33.0521,32.942,33.0521,231000.0
2014-01-23 11:00:00,42.05,42.06,41.97,42.02,169200.0,33.0521,33.0599,32.9892,33.0285,169200.0
2014-01-23 11:30:00,42.01,42.23,41.98,42.22,366900.0,33.0206,33.1936,32.9971,33.1857,366900.0
2014-01-23 12:00:00,42.22,42.25,42.03,42.09,144800.0,33.1857,33.2093,33.0364,33.0835,144800.0
2014-01-23 12:30:00,42.08,42.22,42.03,42.17,103500.0,33.0757,33.1857,33.0364,33.1464,103500.0
2014-01-23 13:00:00,42.17,42.17,42.08,42.11,126900.0,33.1464,33.1464,33.0757,33.0992,126900.0
2014-01-23 13:30:00,42.12,42.17,42.04,42.05,129800.0,33.1071,33.1464,33.0442,33.0521,129800.0
2014-01-23 14:00:00,42.06,42.17,42.06,42.16,95200.0,33.0599,33.1464,33.0599,33.1386,95200.0
2014-01-23 14:30:00,42.16,42.19,42.09,42.16,79700.0,33.1386,33.1621,33.0835,33.1386,79700.0
2014-01-23 15:00:00,42.17,42.21,42.13,42.2,104600.0,33.1464,33.1779,33.115,33.17,104600.0
2014-01-23 15:30:00,42.21,42.33,42.17,42.33,294800.0,33.1779,33.2722,33.1464,33.2722,294800.0
2014-01-24 09:30:00,42.05,42.1,41.91,42.02,270100.0,33.0521,33.0914,32.942,33.0285,270100.0
2014-01-24 10:00:00,42.01,42.12,41.94,42.02,251100.0,33.0206,33.1071,32.9656,33.0285,251100.0
2014-01-24 10:30:00,42.02,42.03,41.84,41.95,137100.0,33.0285,33.0364,32.887,32.9735,137100.0
2014-01-24 11:00:00,41.94,41.96,41.79,41.87,211500.0,32.9656,32.9813,32.8477,32.9106,211500.0
2014-01-24 11:30:00,41.87,41.99,41.85,41.98,214100.0,32.9106,33.0049,32.8949,32.9971,214100.0
2014-01-24 12:00:00,41.97,41.99,41.91,41.94,111900.0,32.9892,33.0049,32.942,32.9656,111900.0
2014-01-24 12:30:00,41.95,41.98,41.91,41.95,206900.0,32.9735,32.9971,32.942,32.9735,206900.0
2014-01-24 13:00:00,41.95,42.11,41.87,41.88,172900.0,32.9735,33.0992,32.9106,32.9185,172900.0
2014-01-24 13:30:00,41.88,41.95,41.86,41.87,80000.0,32.9185,32.9735,32.9027,32.9106,80000.0
2014-01-24 14:00:00,41.87,41.87,41.61,41.71,213100.0,32.9106,32.9106,32.7062,32.7848,213100.0
2014-01-24 14:30:00,41.7,41.83,41.7,41.81,227700.0,32.777,32.8792,32.777,32.8634,227700.0
2014-01-24 15:00:00,41.82,41.82,41.69,41.75,149400.0,32.8713,32.8713,32.7691,32.8163,149400.0
2014-01-24 15:30:00,41.75,41.79,41.65,41.65,379400.0,32.8163,32.8477,32.7377,32.7377,379400.0
2014-01-27 09:30:00,41.61,41.84,41.59,41.77,179200.0,32.7062,32.887,32.6905,32.832,179200.0
2014-01-27 10:00:00,41.77,41.8,41.68,41.75,139000.0,32.832,32.8556,32.7613,32.8163,139000.0
2014-01-27 10:30:00,41.74,41.84,41.68,41.68,178400.0,32.8084,32.887,32.7613,32.7613,178400.0
2014-01-27 11:00:00,41.68,41.75,41.64,41.66,106400.0,32.7613,32.8163,32.7298,32.7455,106400.0
2014-01-27 11:30:00,41.65,41.65,41.5,41.53,99100.0,32.7377,32.7377,32.6198,32.6434,99100.0
2014-01-27 12:00:00,41.52,41.53,41.37,41.48,103900.0,32.6355,32.6434,32.5176,32.6041,103900.0
2014-01-27 12:30:00,41.47,41.6,41.46,41.51,76500.0,32.5962,32.6984,32.5883,32.6276,76500.0
2014-01-27 13:00:00,41.51,41.52,41.46,41.47,114100.0,32.6276,32.6355,32.5883,32.5962,114100.0
2014-01-27 13:30:00,41.48,41.59,41.46,41.51,157900.0,32.6041,32.6905,32.5883,32.6276,157900.0
2014-01-27 14:00:00,41.51,41.65,41.51,41.64,102100.0,32.6276,32.7377,32.6276,32.7298,102100.0
2014-01-27 14:30:00,41.63,41.74,41.63,41.7,95800.0,32.722,32.8084,32.722,32.777,95800.0
2014-01-27 15:00:00,41.7,41.73,41.64,41.65,200400.0,32.777,32.8006,32.7298,32.7377,200400.0
2014-01-27 15:30:00,41.66,41.7,41.54,41.55,485400.0,32.7455,32.777,32.6512,32.6591,485400.0
2014-01-28 09:30:00,41.63,41.78,41.6,41.73,142300.0,32.722,32.8399,32.6984,32.8006,142300.0
2014-01-28 10:00:00,41.72,41.78,41.57,41.59,140600.0,32.7927,32.8399,32.6748,32.6905,140600.0
2014-01-28 10:30:00,41.6,41.64,41.43,41.53,245700.0,32.6984,32.7298,32.5648,32.6434,245700.0
2014-01-28 11:00:00,41.54,41.61,41.23,41.31,191300.0,32.6512,32.7062,32.4076,32.4704,191300.0
2014-01-28 11:30:00,41.31,41.38,41.28,41.36,81800.0,32.4704,32.5255,32.4469,32.5097,81800.0
2014-01-28 12:00:00,41.36,41.51,41.33,41.5,63100.0,32.5097,32.6276,32.4862,32.6198,63100.0
2014-01-28 12:30:00,41.5,41.51,41.38,41.4,107600.0,32.6198,32.6276,32.5255,32.5412,107600.0
2014-01-28 13:00:00,41.41,41.52,41.39,41.47,131600.0,32.549,32.6355,32.5333,32.5962,131600.0
2014-01-28 13:30:00,41.46,41.51,41.4,41.48,144900.0,32.5883,32.6276,32.5412,32.6041,144900.0
2014-01-28 14:00:00,41.48,41.55,41.45,41.5,76800.0,32.6041,32.6591,32.5805,32.6198,76800.0
2014-01-28 14:30:00,41.5,41.53,41.48,41.49,82100.0,32.6198,32.6434,32.6041,32.6119,82100.0
2014-01-28 15:00:00,41.5,41.54,41.45,41.47,114700.0,32.6198,32.6512,32.5805,32.5962,114700.0
2014-01-28 15:30:00,41.47,41.51,41.4,41.45,352200.0,32.5962,32.6276,32.5412,32.5805,352200.0
2014-01-29 09:30:00,41.17,41.36,40.86,41.1,280400.0,32.3604,32.5097,32.1167,32.3054,280400.0
2014-01-29 10:00:00,41.11,41.26,41.11,41.25,167600.0,32.3132,32.4311,32.3132,32.4233,167600.0
2014-01-29 10:30:00,41.25,41.35,41.23,41.26,103500.0,32.4233,32.5019,32.4076,32.4311,103500.0
2014-01-29 11:00:00,41.27,41.46,41.27,41.44,81900.0,32.439,32.5883,32.439,32.5726,81900.0
2014-01-29 11:30:00,41.44,41.45,41.33,41.35,89300.0,32.5726,32.5805,32.4862,32.5019,89300.0
2014-01-29 12:00:00,41.34,41.39,41.3,41.31,77400.0,32.494,32.5333,32.4626,32.4704,77400.0
2014-01-29 12:30:00,41.31,41.35,41.27,41.35,58200.0,32.4704,32.5019,32.439,32.5019,58200.0
2014-01-29 13:00:00,41.35,41.35,41.24,41.27,102900.0,32.5019,32.5019,32.4154,32.439,102900.0
2014-01-29 13:30:00,41.27,41.27,41.19,41.24,119700.0,32.439,32.439,32.3761,32.4154,119700.0
2014-01-29 14:00:00,41.24,41.36,41.0,41.07,311500.0,32.4154,32.5097,32.2268,32.2818,311500.0
2014-01-29 14:30:00,41.07,41.14,41.02,41.03,261900.0,32.2818,32.3368,32.2425,32.2503,261900.0
2014-01-29 15:00:00,41.03,41.06,40.95,41.01,242400.0,32.2503,32.2739,32.1875,32.2346,242400.0
2014-01-29 15:30:00,41.01,41.09,40.97,41.07,812100.0,32.2346,32.2975,32.2032,32.2818,812100.0
2014-01-30 09:30:00,41.37,41.52,41.31,41.4,168600.0,32.5176,32.6355,32.4704,32.5412,168600.0
2014-01-30 10:00:00,41.4,41.57,41.33,41.48,100000.0,32.5412,32.6748,32.4862,32.6041,100000.0
2014-01-30 10:30:00,41.48,41.56,41.46,41.52,71500.0,32.6041,32.6669,32.5883,32.6355,71500.0
2014-01-30 11:00:00,41.51,41.63,41.51,41.6,122000.0,32.6276,32.722,32.6276,32.6984,122000.0
2014-01-30 11:30:00,41.61,41.78,41.61,41.75,115700.0,32.7062,32.8399,32.7062,32.8163,115700.0
2014-01-30 12:00:00,41.76,41.76,41.66,41.73,68400.0,32.8241,32.8241,32.7455,32.8006,68400.0
2014-01-30 12:30:00,41.73,41.85,41.72,41.79,78500.0,32.8006,32.8949,32.7927,32.8477,78500.0
2014-01-30 13:00:00,41.78,41.81,41.77,41.77,49300.0,32.8399,32.8634,32.832,32.832,49300.0
2014-01-30 13:30:00,41.77,41.78,41.71,41.71,59300.0,32.832,32.8399,32.7848,32.7848,59300.0
2014-01-30 14:00:00,41.72,41.83,41.7,41.83,138000.0,32.7927,32.8792,32.777,32.8792,138000.0
2014-01-30 14:30:00,41.82,41.84,41.74,41.77,84700.0,32.8713,32.887,32.8084,32.832,84700.0
2014-01-30 15:00:00,41.76,41.92,41.76,41.86,257400.0,32.8241,32.9499,32.8241,32.9027,257400.0
2014-01-30 15:30:00,41.86,41.86,41.75,41.79,275300.0,32.9027,32.9027,32.8163,32.8477,275300.0
2014-01-31 09:30:00,41.34,41.48,41.16,41.36,139400.0,32.494,32.6041,32.3525,32.5097,139400.0
2014-01-31 10:00:00,41.36,41.52,41.34,41.36,116400.0,32.5097,32.6355,32.494,32.5097,116400.0
2014-01-31 10:30:00,41.37,41.46,41.25,41.4,165300.0,32.5176,32.5883,32.4233,32.5412,165300.0
2014-01-31 11:00:00,41.4,41.53,41.37,41.52,110800.0,32.5412,32.6434,32.5176,32.6355,110800.0
2014-01-31 11:30:00,41.52,41.55,41.48,41.5,110100.0,32.6355,32.6591,32.6041,32.6198,110100.0
2014-01-31 12:00:00,41.5,41.56,41.5,41.55,66300.0,32.6198,32.6669,32.6198,32.6591,66300.0
2014-01-31 12:30:00,41.55,41.6,41.46,41.55,86700.0,32.6591,32.6984,32.5883,32.6591,86700.0
2014-01-31 13:00:00,41.55,41.61,41.51,41.55,60000.0,32.6591,32.7062,32.6276,32.6591,60000.0
2014-01-31 13:30:00,41.56,41.78,41.54,41.77,108000.0,32.6669,32.8399,32.6512,32.832,108000.0
2014-01-31 14:00:00,41.76,41.8,41.72,41.79,97400.0,32.8241,32.8556,32.7927,32.8477,97400.0
2014-01-31 14:30:00,41.78,41.84,41.77,41.81,105300.0,32.8399,32.887,32.832,32.8634,105300.0
2014-01-31 15:00:00,41.81,41.81,41.74,41.8,239600.0,32.8634,32.8634,32.8084,32.8556,239600.0
2014-01-31 15:30:00,41.8,41.84,41.74,41.77,728900.0,32.8556,32.887,32.8084,32.832,728900.0
2014-02-03 09:30:00,41.72,41.86,41.69,41.7,170300.0,32.7927,32.9027,32.7691,32.777,170300.0
2014-02-03 10:00:00,41.68,41.69,41.45,41.47,186800.0,32.7613,32.7691,32.5805,32.5962,186800.0
2014-02-03 10:30:00,41.47,41.55,41.42,41.52,190300.0,32.5962,32.6591,32.5569,32.6355,190300.0
2014-02-03 11:00:00,41.52,41.52,41.27,41.29,200400.0,32.6355,32.6355,32.439,32.4547,200400.0
2014-02-03 11:30:00,41.29,41.37,41.25,41.26,240200.0,32.4547,32.5176,32.4233,32.4311,240200.0
2014-02-03 12:00:00,41.26,41.29,41.17,41.21,163100.0,32.4311,32.4547,32.3604,32.3918,163100.0
2014-02-03 12:30:00,41.21,41.25,41.16,41.16,96100.0,32.3918,32.4233,32.3525,32.3525,96100.0
2014-02-03 13:00:00,41.16,41.18,41.03,41.05,134500.0,32.3525,32.3683,32.2503,32.2661,134500.0
2014-02-03 13:30:00,41.04,41.07,40.98,41.03,175000.0,32.2582,32.2818,32.211,32.2503,175000.0
2014-02-03 14:00:00,41.03,41.08,41.0,41.03,152900.0,32.2503,32.2896,32.2268,32.2503,152900.0
2014-02-03 14:30:00,41.03,41.04,40.93,40.96,139100.0,32.2503,32.2582,32.1717,32.1953,139100.0
2014-02-03 15:00:00,40.96,41.03,40.95,41.02,193800.0,32.1953,32.2503,32.1875,32.2425,193800.0
2014-02-03 15:30:00,41.02,41.04,40.89,41.01,527600.0,32.2425,32.2582,32.1403,32.2346,527600.0
2014-02-04 09:30:00,41.15,41.37,41.09,41.3,183500.0,32.3447,32.5176,32.2975,32.4626,183500.0
2014-02-04 10:00:00,41.32,41.33,41.1,41.2,147600.0,32.4783,32.4862,32.3054,32.384,147600.0
2014-02-04 10:30:00,41.2,41.24,41.08,41.15,115300.0,32.384,32.4154,32.2896,32.3447,115300.0
2014-02-04 11:00:00,41.14,41.24,41.12,41.12,84100.0,32.3368,32.4154,32.3211,32.3211,84100.0
2014-02-04 11:30:00,41.12,41.23,41.12,41.22,98200.0,32.3211,32.4076,32.3211,32.3997,98200.0
2014-02-04 12:00:00,41.22,41.26,41.18,41.21,56000.0,32.3997,32.4311,32.3683,32.3918,56000.0
2014-02-04 12:30:00,41.21,41.28,41.21,41.26,39900.0,32.3918,32.4469,32.3918,32.4311,39900.0
2014-02-04 13:00:00,41.25,41.33,41.22,41.23,49400.0,32.4233,32.4862,32.3997,32.4076,49400.0
2014-02-04 13:30:00,41.24,41.27,41.14,41.16,140700.0,32.4154,32.439,32.3368,32.3525,140700.0
2014-02-04 14:00:00,41.17,41.25,41.14,41.23,69300.0,32.3604,32.4233,32.3368,32.4076,69300.0
2014-02-04 14:30:00,41.23,41.28,41.22,41.27,71000.0,32.4076,32.4469,32.3997,32.439,71000.0
2014-02-04 15:00:00,41.27,41.29,41.15,41.15,98700.0,32.439,32.4547,32.3447,32.3447,98700.0
2014-02-04 15:30:00,41.15,41.32,41.14,41.3,357600.0,32.3447,32.4783,32.3368,32.4626,357600.0
2014-02-05 09:30:00,41.13,41.28,41.12,41.24,123500.0,32.329,32.4469,32.3211,32.4154,123500.0
2014-02-05 10:00:00,41.23,41.42,41.17,41.22,167000.0,32.4076,32.5569,32.3604,32.3997,167000.0
2014-02-05 10:30:00,41.21,41.28,41.17,41.19,100800.0,32.3918,32.4469,32.3604,32.3761,100800.0
2014-02-05 11:00:00,41.19,41.31,41.15,41.3,107800.0,32.3761,32.4704,32.3447,32.4626,107800.0
2014-02-05 11:30:00,41.3,41.41,41.24,41.39,103700.0,32.4626,32.549,32.4154,32.5333,103700.0
2014-02-05 12:00:00,41.38,41.52,41.35,41.51,84100.0,32.5255,32.6355,32.5019,32.6276,84100.0
2014-02-05 12:30:00,41.5,41.53,41.48,41.52,87500.0,32.6198,32.6434,32.6041,32.6355,87500.0
2014-02-05 13:00:00,41.52,41.58,41.5,41.51,76200.0,32.6355,32.6827,32.6198,32.6276,76200.0
2014-02-05 13:30:00,41.5,41.6,41.42,41.54,113600.0,32.6198,32.6984,32.5569,32.6512,113600.0
2014-02-05 14:00:00,41.53,41.58,41.44,41.56,145300.0,32.6434,32.6827,32.5726,32.6669,145300.0
2014-02-05 14:30:00,41.56,41.66,41.49,41.5,127100.0,32.6669,32.7455,32.6119,32.6198,127100.0
2014-02-05 15:00:00,41.5,41.64,41.49,41.55,247900.0,32.6198,32.7298,32.6119,32.6591,247900.0
2014-02-05 15:30:00,41.55,41.58,41.48,41.5,332500.0,32.6591,32.6827,32.6041,32.6198,332500.0
2014-02-06 09:30:00,41.5,41.63,41.39,41.57,246400.0,32.6198,32.722,32.5333,32.6748,246400.0
2014-02-06 10:00:00,41.57,41.63,41.49,41.53,90100.0,32.6748,32.722,32.6119,32.6434,90100.0
2014-02-06 10:30:00,41.54,41.7,41.53,41.69,96000.0,32.6512,32.777,32.6434,32.7691,96000.0
2014-02-06 11:00:00,41.69,41.78,41.67,41.77,198800.0,32.7691,32.8399,32.7534,32.832,198800.0
2014-02-06 11:30:00,41.78,41.88,41.77,41.88,84700.0,32.8399,32.9185,32.832,32.9185,84700.0
2014-02-06 12:00:00,41.88,42.04,41.88,41.97,119700.0,32.9185,33.0442,32.9185,32.9892,119700.0
2014-02-06 12:30:00,41.97,41.97,41.9,41.9,47900.0,32.9892,32.9892,32.9342,32.9342,47900.0
2014-02-06 13:00:00,41.9,42.01,41.87,41.98,99500.0,32.9342,33.0206,32.9106,32.9971,99500.0
2014-02-06 13:30:00,41.98,42.07,41.98,42.03,94700.0,32.9971,33.0678,32.9971,33.0364,94700.0
2014-02-06 14:00:00,42.02,42.14,42.01,42.1,85600.0,33.0285,33.1228,33.0206,33.0914,85600.0
2014-02-06 14:30:00,42.11,42.25,42.11,42.25,110900.0,33.0992,33.2093,33.0992,33.2093,110900.0
2014-02-06 15:00:00,42.25,42.25,42.11,42.14,135300.0,33.2093,33.2093,33.0992,33.1228,135300.0
2014-02-06 15:30:00,42.13,42.15,42.02,42.08,382700.0,33.115,33.1307,33.0285,33.0757,382700.0
2014-02-07 09:30:00,42.31,42.72,42.31,42.72,219000.0,33.2565,33.5787,33.2565,33.5787,219000.0
2014-02-07 10:00:00,42.72,42.79,42.43,42.48,192800.0,33.5787,33.6337,33.3508,33.3901,192800.0
2014-02-07 10:30:00,42.49,42.64,42.4,42.6,109300.0,33.3979,33.5158,33.3272,33.4844,109300.0
2014-02-07 11:00:00,42.6,42.71,42.59,42.66,165000.0,33.4844,33.5709,33.4765,33.5316,165000.0
2014-02-07 11:30:00,42.65,42.78,42.64,42.76,153000.0,33.5237,33.6259,33.5158,33.6102,153000.0
2014-02-07 12:00:00,42.76,42.79,42.72,42.75,102100.0,33.6102,33.6337,33.5787,33.6023,102100.0
2014-02-07 12:30:00,42.74,42.81,42.72,42.76,97800.0,33.5944,33.6495,33.5787,33.6102,97800.0
2014-02-07 13:00:00,42.76,42.77,42.73,42.75,86300.0,33.6102,33.618,33.5866,33.6023,86300.0
2014-02-07 13:30:00,42.75,42.99,42.73,42.96,211000.0,33.6023,33.7909,33.5866,33.7674,211000.0
2014-02-07 14:00:00,42.96,43.0,42.84,42.87,116200.0,33.7674,33.7988,33.673,33.6966,116200.0
2014-02-07 14:30:00,42.88,42.89,42.79,42.86,101600.0,33.7045,33.7123,33.6337,33.6888,101600.0
2014-02-07 15:00:00,42.86,42.88,42.75,42.86,162400.0,33.6888,33.7045,33.6023,33.6888,162400.0
2014-02-07 15:30:00,42.87,42.93,42.81,42.85,364200.0,33.6966,33.7438,33.6495,33.6809,364200.0
2014-02-10 09:30:00,42.84,42.85,42.38,42.46,227400.0,33.673,33.6809,33.3115,33.3744,227400.0
2014-02-10 10:00:00,42.46,42.56,42.45,42.51,112200.0,33.3744,33.453,33.3665,33.4137,112200.0
2014-02-10 10:30:00,42.51,42.54,42.46,42.5,157800.0,33.4137,33.4372,33.3744,33.4058,157800.0
2014-02-10 11:00:00,42.5,42.5,42.37,42.4,121900.0,33.4058,33.4058,33.3036,33.3272,121900.0
2014-02-10 11:30:00,42.41,42.51,42.39,42.51,111300.0,33.3351,33.4137,33.3193,33.4137,111300.0
2014-02-10 12:00:00,42.5,42.5,42.42,42.43,71000.0,33.4058,33.4058,33.3429,33.3508,71000.0
2014-02-10 12:30:00,42.43,42.53,42.43,42.5,74500.0,33.3508,33.4294,33.3508,33.4058,74500.0
2014-02-10 13:00:00,42.5,42.55,42.48,42.51,64500.0,33.4058,33.4451,33.3901,33.4137,64500.0
2014-02-10 13:30:00,42.51,42.52,42.49,42.51,57100.0,33.4137,33.4215,33.3979,33.4137,57100.0
2014-02-10 14:00:00,42.5,42.51,42.44,42.48,79300.0,33.4058,33.4137,33.3586,33.3901,79300.0
2014-02-10 14:30:00,42.48,42.53,42.48,42.51,99100.0,33.3901,33.4294,33.3901,33.4137,99100.0
2014-02-10 15:00:00,42.51,42.53,42.48,42.5,146100.0,33.4137,33.4294,33.3901,33.4058,146100.0
2014-02-10 15:30:00,42.51,42.65,42.49,42.64,520800.0,33.4137,33.5237,33.3979,33.5158,520800.0
2014-02-11 09:30:00,42.54,42.8,42.5,42.78,138600.0,33.4372,33.6416,33.4058,33.6259,138600.0
2014-02-11 10:00:00,42.75,42.82,42.7,42.76,161900.0,33.6023,33.6573,33.563,33.6102,161900.0
2014-02-11 10:30:00,42.76,42.76,42.69,42.71,143600.0,33.6102,33.6102,33.5551,33.5709,143600.0
2014-02-11 11:00:00,42.71,42.89,42.69,42.89,114300.0,33.5709,33.7123,33.5551,33.7123,114300.0
2014-02-11 11:30:00,42.89,42.93,42.85,42.89,57500.0,33.7123,33.7438,33.6809,33.7123,57500.0
2014-02-11 12:00:00,42.88,42.9,42.84,42.9,37100.0,33.7045,33.7202,33.673,33.7202,37100.0
2014-02-11 12:30:00,42.89,42.93,42.87,42.92,48900.0,33.7123,33.7438,33.6966,33.7359,48900.0
2014-02-11 13:00:00,42.93,43.03,42.91,42.99,62100.0,33.7438,33.8224,33.7281,33.7909,62100.0
2014-02-11 13:30:00,42.99,43.03,42.98,42.98,53000.0,33.7909,33.8224,33.7831,33.7831,53000.0
2014-02-11 14:00:00,42.99,43.0,42.94,42.97,75100.0,33.7909,33.7988,33.7516,33.7752,75100.0
2014-02-11 14:30:00,42.96,43.05,42.96,43.04,79300.0,33.7674,33.8381,33.7674,33.8302,79300.0
2014-02-11 15:00:00,43.05,43.07,42.97,42.97,78900.0,33.8381,33.8538,33.7752,33.7752,78900.0
2014-02-11 15:30:00,42.98,42.99,42.83,42.84,328100.0,33.7831,33.7909,33.6652,33.673,328100.0
2014-02-12 09:30:00,42.86,43.02,42.8,43.0,98100.0,33.6888,33.8145,33.6416,33.7988,98100.0
2014-02-12 10:00:00,43.01,43.06,42.85,42.9,126700.0,33.8067,33.846,33.6809,33.7202,126700.0
2014-02-12 10:30:00,42.89,42.91,42.82,42.82,63500.0,33.7123,33.7281,33.6573,33.6573,63500.0
2014-02-12 11:00:00,42.82,42.88,42.8,42.83,51800.0,33.6573,33.7045,33.6416,33.6652,51800.0
2014-02-12 11:30:00,42.82,42.88,42.8,42.84,49300.0,33.6573,33.7045,33.6416,33.673,49300.0
2014-02-12 12:00:00,42.85,42.9,42.84,42.88,49500.0,33.6809,33.7202,33.673,33.7045,49500.0
2014-02-12 12:30:00,42.88,42.89,42.8,42.85,37600.0,33.7045,33.7123,33.6416,33.6809,37600.0
2014-02-12 13:00:00,42.84,43.0,42.84,42.98,95300.0,33.673,33.7988,33.673,33.7831,95300.0
2014-02-12 13:30:00,42.98,43.04,42.97,42.99,73500.0,33.7831,33.8302,33.7752,33.7909,73500.0
2014-02-12 14:00:00,42.98,43.0,42.89,42.89,64000.0,33.7831,33.7988,33.7123,33.7123,64000.0
2014-02-12 14:30:00,42.88,42.88,42.84,42.86,57700.0,33.7045,33.7045,33.673,33.6888,57700.0
2014-02-12 15:00:00,42.87,42.9,42.86,42.89,95400.0,33.6966,33.7202,33.6888,33.7123,95400.0
2014-02-12 15:30:00,42.9,42.91,42.85,42.89,171800.0,33.7202,33.7281,33.6809,33.7123,171800.0
2014-02-13 09:30:00,42.72,42.93,42.62,42.91,86000.0,33.5787,33.7438,33.5001,33.7281,86000.0
2014-02-13 10:00:00,42.94,43.15,42.91,43.14,73500.0,33.7516,33.9167,33.7281,33.9088,73500.0
2014-02-13 10:30:00,43.13,43.14,43.03,43.1,55800.0,33.901,33.9088,33.8224,33.8774,55800.0
2014-02-13 11:00:00,43.11,43.22,43.05,43.2,57500.0,33.8853,33.9717,33.8381,33.956,57500.0
2014-02-13 11:30:00,43.2,43.2,43.08,43.1,47700.0,33.956,33.956,33.8617,33.8774,47700.0
2014-02-13 12:00:00,43.1,43.1,43.04,43.08,35900.0,33.8774,33.8774,33.8302,33.8617,35900.0
2014-02-13 12:30:00,43.08,43.13,43.07,43.11,23300.0,33.8617,33.901,33.8538,33.8853,23300.0
2014-02-13 13:00:00,43.1,43.23,43.09,43.22,49700.0,33.8774,33.9796,33.8695,33.9717,49700.0
2014-02-13 13:30:00,43.22,43.31,43.2,43.3,56200.0,33.9717,34.0425,33.956,34.0346,56200.0
2014-02-13 14:00:00,43.31,43.37,43.26,43.27,59900.0,34.0425,34.0896,34.0032,34.011,59900.0
2014-02-13 14:30:00,43.27,43.34,43.26,43.32,59700.0,34.011,34.0661,34.0032,34.0503,59700.0
2014-02-13 15:00:00,43.32,43.34,43.29,43.3,55200.0,34.0503,34.0661,34.0268,34.0346,55200.0
2014-02-13 15:30:00,43.3,43.35,43.26,43.33,181500.0,34.0346,34.0739,34.0032,34.0582,181500.0
2014-02-14 09:30:00,43.22,43.25,43.02,43.23,92700.0,33.9717,33.9953,33.8145,33.9796,92700.0
2014-02-14 10:00:00,43.24,43.38,43.16,43.37,95000.0,33.9875,34.0975,33.9246,34.0896,95000.0
2014-02-14 10:30:00,43.36,43.44,43.35,43.43,92800.0,34.0818,34.1447,34.0739,34.1368,92800.0
2014-02-14 11:00:00,43.44,43.49,43.44,43.45,67600.0,34.1447,34.184,34.1447,34.1525,67600.0
2014-02-14 11:30:00,43.45,43.62,43.42,43.61,164800.0,34.1525,34.2861,34.1289,34.2783,164800.0
2014-02-14 12:00:00,43.61,43.61,43.45,43.53,92300.0,34.2783,34.2783,34.1525,34.2154,92300.0
2014-02-14 12:30:00,43.54,43.57,43.42,43.42,67500.0,34.2233,34.2468,34.1289,34.1289,67500.0
2014-02-14 13:00:00,43.43,43.6,43.41,43.6,92700.0,34.1368,34.2704,34.1211,34.2704,92700.0
2014-02-14 13:30:00,43.6,43.62,43.52,43.6,59900.0,34.2704,34.2861,34.2075,34.2704,59900.0
2014-02-14 14:00:00,43.59,43.73,43.59,43.67,82300.0,34.2626,34.3726,34.2626,34.3254,82300.0
2014-02-14 14:30:00,43.68,43.75,43.61,43.71,92900.0,34.3333,34.3883,34.2783,34.3569,92900.0
2014-02-14 15:00:00,43.71,43.75,43.7,43.74,168900.0,34.3569,34.3883,34.349,34.3805,168900.0
2014-02-14 15:30:00,43.75,43.78,43.64,43.66,333400.0,34.3883,34.4119,34.3019,34.3176,333400.0
2014-02-18 09:30:00,42.69,43.45,41.44,41.64,1252500.0,33.5551,34.1525,32.5726,32.7298,1252500.0
2014-02-18 10:00:00,41.63,41.94,41.4,41.93,834300.0,32.722,32.9656,32.5412,32.9578,834300.0
2014-02-18 10:30:00,41.93,41.94,41.52,41.64,479900.0,32.9578,32.9656,32.6355,32.7298,479900.0
2014-02-18 11:00:00,41.65,41.8,41.56,41.8,333600.0,32.7377,32.8556,32.6669,32.8556,333600.0
2014-02-18 11:30:00,41.79,41.9,41.63,41.63,359100.0,32.8477,32.9342,32.722,32.722,359100.0
2014-02-18 12:00:00,41.63,41.75,41.52,41.55,288400.0,32.722,32.8163,32.6355,32.6591,288400.0
2014-02-18 12:30:00,41.54,41.69,41.51,41.66,215500.0,32.6512,32.7691,32.6276,32.7455,215500.0
2014-02-18 13:00:00,41.66,41.73,41.61,41.7,165500.0,32.7455,32.8006,32.7062,32.777,165500.0
2014-02-18 13:30:00,41.7,41.75,41.65,41.72,171000.0,32.777,32.8163,32.7377,32.7927,171000.0
2014-02-18 14:00:00,41.73,41.77,41.62,41.66,180600.0,32.8006,32.832,32.7141,32.7455,180600.0
2014-02-18 14:30:00,41.66,41.71,41.6,41.63,216500.0,32.7455,32.7848,32.6984,32.722,216500.0
2014-02-18 15:00:00,41.62,41.65,41.55,41.62,242400.0,32.7141,32.7377,32.6591,32.7141,242400.0
2014-02-18 15:30:00,41.61,41.79,41.6,41.73,681500.0,32.7062,32.8477,32.6984,32.8006,681500.0
2014-02-19 09:30:00,41.17,41.33,40.88,40.91,595400.0,32.3604,32.4862,32.1324,32.156,595400.0
2014-02-19 10:00:00,40.91,40.94,40.67,40.8,676500.0,32.156,32.1796,31.9674,32.0696,676500.0
2014-02-19 10:30:00,40.8,40.97,40.69,40.96,351800.0,32.0696,32.2032,31.9831,32.1953,351800.0
2014-02-19 11:00:00,40.97,41.26,40.94,41.22,288800.0,32.2032,32.4311,32.1796,32.3997,288800.0
2014-02-19 11:30:00,41.21,41.35,41.13,41.13,304600.0,32.3918,32.5019,32.329,32.329,304600.0
2014-02-19 12:00:00,41.12,41.25,41.12,41.24,242400.0,32.3211,32.4233,32.3211,32.4154,242400.0
2014-02-19 12:30:00,41.24,41.41,41.22,41.41,295800.0,32.4154,32.549,32.3997,32.549,295800.0
2014-02-19 13:00:00,41.4,41.68,41.39,41.6,336500.0,32.5412,32.7613,32.5333,32.6984,336500.0
2014-02-19 13:30:00,41.59,41.59,41.38,41.41,197700.0,32.6905,32.6905,32.5255,32.549,197700.0
2014-02-19 14:00:00,41.42,41.42,41.15,41.15,299300.0,32.5569,32.5569,32.3447,32.3447,299300.0
2014-02-19 14:30:00,41.15,41.43,41.14,41.34,217400.0,32.3447,32.5648,32.3368,32.494,217400.0
2014-02-19 15:00:00,41.34,41.4,41.24,41.24,163900.0,32.494,32.5412,32.4154,32.4154,163900.0
2014-02-19 15:30:00,41.24,41.3,41.14,41.18,451600.0,32.4154,32.4626,32.3368,32.3683,451600.0
2014-02-20 09:30:00,41.13,41.41,40.95,41.08,235300.0,32.329,32.549,32.1875,32.2896,235300.0
2014-02-20 10:00:00,41.06,41.06,40.84,40.91,249700.0,32.2739,32.2739,32.101,32.156,249700.0
2014-02-20 10:30:00,40.9,41.04,40.9,41.02,221300.0,32.1482,32.2582,32.1482,32.2425,221300.0
2014-02-20 11:00:00,41.03,41.17,40.97,40.99,155100.0,32.2503,32.3604,32.2032,32.2189,155100.0
2014-02-20 11:30:00,40.99,41.01,40.95,40.99,215600.0,32.2189,32.2346,32.1875,32.2189,215600.0
2014-02-20 12:00:00,41.0,41.07,40.95,41.05,197000.0,32.2268,32.2818,32.1875,32.2661,197000.0
2014-02-20 12:30:00,41.05,41.08,40.99,40.99,148300.0,32.2661,32.2896,32.2189,32.2189,148300.0
2014-02-20 13:00:00,40.99,41.04,40.95,40.98,146200.0,32.2189,32.2582,32.1875,32.211,146200.0
2014-02-20 13:30:00,40.98,40.99,40.91,40.97,188200.0,32.211,32.2189,32.156,32.2032,188200.0
2014-02-20 14:00:00,40.97,40.98,40.9,40.96,224500.0,32.2032,32.211,32.1482,32.1953,224500.0
2014-02-20 14:30:00,40.96,41.13,40.95,41.02,141500.0,32.1953,32.329,32.1875,32.2425,141500.0
2014-02-20 15:00:00,41.01,41.13,41.01,41.07,176100.0,32.2346,32.329,32.2346,32.2818,176100.0
2014-02-20 15:30:00,41.08,41.08,40.98,40.99,619100.0,32.2896,32.2896,32.211,32.2189,619100.0
2014-02-21 09:30:00,41.08,41.19,40.83,41.16,362800.0,32.2896,32.3761,32.0931,32.3525,362800.0
2014-02-21 10:00:00,41.16,41.24,41.12,41.13,133800.0,32.3525,32.4154,32.3211,32.329,133800.0
2014-02-21 10:30:00,41.13,41.26,41.13,41.25,91200.0,32.329,32.4311,32.329,32.4233,91200.0
2014-02-21 11:00:00,41.25,41.28,41.2,41.27,119100.0,32.4233,32.4469,32.384,32.439,119100.0
2014-02-21 11:30:00,41.27,41.29,41.12,41.19,169900.0,32.439,32.4547,32.3211,32.3761,169900.0
2014-02-21 12:00:00,41.19,41.23,41.15,41.16,58500.0,32.3761,32.4076,32.3447,32.3525,58500.0
2014-02-21 12:30:00,41.15,41.18,41.07,41.12,86100.0,32.3447,32.3683,32.2818,32.3211,86100.0
2014-02-21 13:00:00,41.12,41.14,41.06,41.1,109400.0,32.3211,32.3368,32.2739,32.3054,109400.0
2014-02-21 13:30:00,41.1,41.15,41.1,41.14,67300.0,32.3054,32.3447,32.3054,32.3368,67300.0
2014-02-21 14:00:00,41.13,41.14,41.09,41.1,93300.0,32.329,32.3368,32.2975,32.3054,93300.0
2014-02-21 14:30:00,41.09,41.12,41.07,41.07,113700.0,32.2975,32.3211,32.2818,32.2818,113700.0
2014-02-21 15:00:00,41.08,41.14,41.08,41.11,126000.0,32.2896,32.3368,32.2896,32.3132,126000.0
2014-02-21 15:30:00,41.11,41.11,40.98,41.0,756900.0,32.3132,32.3132,32.211,32.2268,756900.0
2014-02-24 09:30:00,41.04,41.31,40.96,41.2,244000.0,32.2582,32.4704,32.1953,32.384,244000.0
2014-02-24 10:00:00,41.2,41.2,41.07,41.14,158000.0,32.384,32.384,32.2818,32.3368,158000.0
2014-02-24 10:30:00,41.14,41.2,41.05,41.08,161900.0,32.3368,32.384,32.2661,32.2896,161900.0
2014-02-24 11:00:00,41.07,41.07,40.9,41.0,190400.0,32.2818,32.2818,32.1482,32.2268,190400.0
2014-02-24 11:30:00,41.01,41.16,41.01,41.12,137100.0,32.2346,32.3525,32.2346,32.3211,137100.0
2014-02-24 12:00:00,41.12,41.16,41.06,41.08,160500.0,32.3211,32.3525,32.2739,32.2896,160500.0
2014-02-24 12:30:00,41.09,41.1,40.97,41.0,129000.0,32.2975,32.3054,32.2032,32.2268,129000.0
2014-02-24 13:00:00,40.99,41.08,40.97,41.07,226500.0,32.2189,32.2896,32.2032,32.2818,226500.0
2014-02-24 13:30:00,41.06,41.09,41.03,41.03,281500.0,32.2739,32.2975,32.2503,32.2503,281500.0
2014-02-24 14:00:00,41.03,41.08,41.01,41.04,111900.0,32.2503,32.2896,32.2346,32.2582,111900.0
2014-02-24 14:30:00,41.04,41.1,41.03,41.07,262800.0,32.2582,32.3054,32.2503,32.2818,262800.0
2014-02-24 15:00:00,41.07,41.08,41.0,41.0,206100.0,32.2818,32.2896,32.2268,32.2268,206100.0
2014-02-24 15:30:00,41.0,41.09,40.97,41.05,569300.0,32.2268,32.2975,32.2032,32.2661,569300.0
2014-02-25 09:30:00,41.0,41.09,40.91,41.03,262500.0,32.2268,32.2975,32.156,32.2503,262500.0
2014-02-25 10:00:00,41.03,41.16,40.99,41.01,165200.0,32.2503,32.3525,32.2189,32.2346,165200.0
2014-02-25 10:30:00,41.02,41.11,41.0,41.06,169000.0,32.2425,32.3132,32.2268,32.2739,169000.0
2014-02-25 11:00:00,41.06,41.14,41.0,41.12,134600.0,32.2739,32.3368,32.2268,32.3211,134600.0
2014-02-25 11:30:00,41.12,41.15,41.04,41.05,277000.0,32.3211,32.3447,32.2582,32.2661,277000.0
2014-02-25 12:00:00,41.06,41.1,40.99,41.05,89400.0,32.2739,32.3054,32.2189,32.2661,89400.0
2014-02-25 12:30:00,41.05,41.05,40.92,40.92,161800.0,32.2661,32.2661,32.1639,32.1639,161800.0
2014-02-25 13:00:00,40.93,40.98,40.92,40.95,133100.0,32.1717,32.211,32.1639,32.1875,133100.0
2014-02-25 13:30:00,40.95,40.97,40.89,40.9,108400.0,32.1875,32.2032,32.1403,32.1482,108400.0
2014-02-25 14:00:00,40.89,40.9,40.79,40.85,239500.0,32.1403,32.1482,32.0617,32.1089,239500.0
2014-02-25 14:30:00,40.85,40.86,40.75,40.76,113200.0,32.1089,32.1167,32.0303,32.0381,113200.0
2014-02-25 15:00:00,40.76,40.76,40.62,40.62,220900.0,32.0381,32.0381,31.9281,31.9281,220900.0
2014-02-25 15:30:00,40.62,40.76,40.6,40.75,511400.0,31.9281,32.0381,31.9124,32.0303,511400.0
2014-02-26 09:30:00,40.74,40.83,40.65,40.8,157400.0,32.0224,32.0931,31.9517,32.0696,157400.0
2014-02-26 10:00:00,40.81,41.06,40.69,41.05,279800.0,32.0774,32.2739,31.9831,32.2661,279800.0
2014-02-26 10:30:00,41.05,41.1,40.8,40.8,200000.0,32.2661,32.3054,32.0696,32.0696,200000.0
2014-02-26 11:00:00,40.8,40.91,40.78,40.81,176300.0,32.0696,32.156,32.0538,32.0774,176300.0
2014-02-26 11:30:00,40.82,40.84,40.66,40.78,150800.0,32.0853,32.101,31.9595,32.0538,150800.0
2014-02-26 12:00:00,40.79,40.83,40.71,40.83,140700.0,32.0617,32.0931,31.9988,32.0931,140700.0
2014-02-26 12:30:00,40.83,40.89,40.83,40.87,101900.0,32.0931,32.1403,32.0931,32.1246,101900.0
2014-02-26 13:00:00,40.87,41.01,40.85,40.93,332000.0,32.1246,32.2346,32.1089,32.1717,332000.0
2014-02-26 13:30:00,40.92,40.98,40.9,40.9,117500.0,32.1639,32.211,32.1482,32.1482,117500.0
2014-02-26 14:00:00,40.9,40.93,40.74,40.77,187300.0,32.1482,32.1717,32.0224,32.046,187300.0
2014-02-26 14:30:00,40.78,40.83,40.72,40.8,112300.0,32.0538,32.0931,32.0067,32.0696,112300.0
2014-02-26 15:00:00,40.81,40.81,40.7,40.75,187200.0,32.0774,32.0774,31.991,32.0303,187200.0
2014-02-26 15:30:00,40.76,40.89,40.75,40.87,362000.0,32.0381,32.1403,32.0303,32.1246,362000.0
2014-02-27 09:30:00,40.83,41.09,40.83,41.0,178400.0,32.0931,32.2975,32.0931,32.2268,178400.0
2014-02-27 10:00:00,41.01,41.05,40.78,40.78,181300.0,32.2346,32.2661,32.0538,32.0538,181300.0
2014-02-27 10:30:00,40.78,40.84,40.75,40.77,88300.0,32.0538,32.101,32.0303,32.046,88300.0
2014-02-27 11:00:00,40.77,40.88,40.75,40.86,96600.0,32.046,32.1324,32.0303,32.1167,96600.0
2014-02-27 11:30:00,40.86,40.87,40.71,40.72,148800.0,32.1167,32.1246,31.9988,32.0067,148800.0
2014-02-27 12:00:00,40.71,40.74,40.62,40.65,73200.0,31.9988,32.0224,31.9281,31.9517,73200.0
2014-02-27 12:30:00,40.67,40.67,40.58,40.63,60700.0,31.9674,31.9674,31.8966,31.9359,60700.0
2014-02-27 13:00:00,40.63,40.67,40.61,40.67,51900.0,31.9359,31.9674,31.9202,31.9674,51900.0
2014-02-27 13:30:00,40.67,40.73,40.64,40.69,55500.0,31.9674,32.0145,31.9438,31.9831,55500.0
2014-02-27 14:00:00,40.69,40.71,40.64,40.65,66800.0,31.9831,31.9988,31.9438,31.9517,66800.0
2014-02-27 14:30:00,40.66,40.66,40.58,40.59,118100.0,31.9595,31.9595,31.8966,31.9045,118100.0
2014-02-27 15:00:00,40.59,40.62,40.55,40.57,172800.0,31.9045,31.9281,31.8731,31.8888,172800.0
2014-02-27 15:30:00,40.57,40.58,40.45,40.57,508900.0,31.8888,31.8966,31.7945,31.8888,508900.0
2014-02-28 09:30:00,40.55,40.92,40.55,40.91,325300.0,31.8731,32.1639,31.8731,32.156,325300.0
2014-02-28 10:00:00,40.93,41.12,40.91,41.11,230800.0,32.1717,32.3211,32.156,32.3132,230800.0
2014-02-28 10:30:00,41.12,41.2,41.11,41.14,129200.0,32.3211,32.384,32.3132,32.3368,129200.0
2014-02-28 11:00:00,41.13,41.16,41.08,41.11,130400.0,32.329,32.3525,32.2896,32.3132,130400.0
2014-02-28 11:30:00,41.11,41.22,41.1,41.22,134200.0,32.3132,32.3997,32.3054,32.3997,134200.0
2014-02-28 12:00:00,41.22,41.34,41.2,41.33,88700.0,32.3997,32.494,32.384,32.4862,88700.0
2014-02-28 12:30:00,41.32,41.43,41.31,41.36,107000.0,32.4783,32.5648,32.4704,32.5097,107000.0
2014-02-28 13:00:00,41.36,41.37,41.26,41.36,232900.0,32.5097,32.5176,32.4311,32.5097,232900.0
2014-02-28 13:30:00,41.37,41.45,41.36,41.42,175000.0,32.5176,32.5805,32.5097,32.5569,175000.0
2014-02-28 14:00:00,41.42,41.47,41.39,41.46,155100.0,32.5569,32.5962,32.5333,32.5883,155100.0
2014-02-28 14:30:00,41.46,41.48,41.29,41.31,181000.0,32.5883,32.6041,32.4547,32.4704,181000.0
2014-02-28 15:00:00,41.31,41.37,41.25,41.36,498200.0,32.4704,32.5176,32.4233,32.5097,498200.0
2014-02-28 15:30:00,41.36,41.52,41.35,41.5,585700.0,32.5097,32.6355,32.5019,32.6198,585700.0
2014-03-03 09:30:00,40.88,41.41,40.88,41.26,292000.0,32.1324,32.549,32.1324,32.4311,292000.0
2014-03-03 10:00:00,41.26,41.34,41.19,41.28,224500.0,32.4311,32.494,32.3761,32.4469,224500.0
2014-03-03 10:30:00,41.28,41.29,41.2,41.27,250300.0,32.4469,32.4547,32.384,32.439,250300.0
2014-03-03 11:00:00,41.27,41.28,41.16,41.25,176400.0,32.439,32.4469,32.3525,32.4233,176400.0
2014-03-03 11:30:00,41.25,41.26,41.12,41.14,154600.0,32.4233,32.4311,32.3211,32.3368,154600.0
2014-03-03 12:00:00,41.13,41.36,41.1,41.32,129700.0,32.329,32.5097,32.3054,32.4783,129700.0
2014-03-03 12:30:00,41.31,41.32,41.2,41.25,83900.0,32.4704,32.4783,32.384,32.4233,83900.0
2014-03-03 13:00:00,41.25,41.39,41.24,41.35,65900.0,32.4233,32.5333,32.4154,32.5019,65900.0
2014-03-03 13:30:00,41.34,41.41,41.26,41.36,87300.0,32.494,32.549,32.4311,32.5097,87300.0
2014-03-03 14:00:00,41.36,41.37,41.23,41.27,105000.0,32.5097,32.5176,32.4076,32.439,105000.0
2014-03-03 14:30:00,41.28,41.37,41.23,41.34,215200.0,32.4469,32.5176,32.4076,32.494,215200.0
2014-03-03 15:00:00,41.35,41.37,41.22,41.26,212300.0,32.5019,32.5176,32.3997,32.4311,212300.0
2014-03-03 15:30:00,41.26,41.32,41.24,41.29,339800.0,32.4311,32.4783,32.4154,32.4547,339800.0
2014-03-04 09:30:00,41.6,41.81,41.49,41.54,155200.0,32.6984,32.8634,32.6119,32.6512,155200.0
2014-03-04 10:00:00,41.54,41.66,41.47,41.51,112000.0,32.6512,32.7455,32.5962,32.6276,112000.0
2014-03-04 10:30:00,41.51,41.56,41.44,41.52,135700.0,32.6276,32.6669,32.5726,32.6355,135700.0
2014-03-04 11:00:00,41.52,41.52,41.41,41.48,87600.0,32.6355,32.6355,32.549,32.6041,87600.0
2014-03-04 11:30:00,41.47,41.52,41.43,41.49,77100.0,32.5962,32.6355,32.5648,32.6119,77100.0
2014-03-04 12:00:00,41.49,41.49,41.35,41.36,130900.0,32.6119,32.6119,32.5019,32.5097,130900.0
2014-03-04 12:30:00,41.36,41.4,41.33,41.35,109600.0,32.5097,32.5412,32.4862,32.5019,109600.0
2014-03-04 13:00:00,41.36,41.36,41.21,41.24,196900.0,32.5097,32.5097,32.3918,32.4154,196900.0
2014-03-04 13:30:00,41.24,41.26,41.12,41.12,202100.0,32.4154,32.4311,32.3211,32.3211,202100.0
2014-03-04 14:00:00,41.13,41.19,41.07,41.19,507000.0,32.329,32.3761,32.2818,32.3761,507000.0
2014-03-04 14:30:00,41.19,41.42,41.19,41.4,138100.0,32.3761,32.5569,32.3761,32.5412,138100.0
2014-03-04 15:00:00,41.4,41.43,41.37,41.38,148100.0,32.5412,32.5648,32.5176,32.5255,148100.0
2014-03-04 15:30:00,41.38,41.41,41.32,41.37,553000.0,32.5255,32.549,32.4783,32.5176,553000.0
2014-03-05 09:30:00,41.4,41.44,41.26,41.32,157800.0,32.5412,32.5726,32.4311,32.4783,157800.0
2014-03-05 10:00:00,41.32,41.47,41.29,41.44,86100.0,32.4783,32.5962,32.4547,32.5726,86100.0
2014-03-05 10:30:00,41.42,41.47,41.35,41.36,95300.0,32.5569,32.5962,32.5019,32.5097,95300.0
2014-03-05 11:00:00,41.36,41.51,41.36,41.39,191900.0,32.5097,32.6276,32.5097,32.5333,191900.0
2014-03-05 11:30:00,41.39,41.47,41.36,41.43,109400.0,32.5333,32.5962,32.5097,32.5648,109400.0
2014-03-05 12:00:00,41.42,41.43,41.3,41.32,123600.0,32.5569,32.5648,32.4626,32.4783,123600.0
2014-03-05 12:30:00,41.32,41.34,41.3,41.34,222900.0,32.4783,32.494,32.4626,32.494,222900.0
2014-03-05 13:00:00,41.34,41.36,41.33,41.34,81400.0,32.494,32.5097,32.4862,32.494,81400.0
2014-03-05 13:30:00,41.34,41.34,41.19,41.2,173800.0,32.494,32.494,32.3761,32.384,173800.0
2014-03-05 14:00:00,41.2,41.29,41.2,41.29,124400.0,32.384,32.4547,32.384,32.4547,124400.0
2014-03-05 14:30:00,41.29,41.32,41.27,41.3,111100.0,32.4547,32.4783,32.439,32.4626,111100.0
2014-03-05 15:00:00,41.29,41.3,41.25,41.26,82200.0,32.4547,32.4626,32.4233,32.4311,82200.0
2014-03-05 15:30:00,41.27,41.35,41.26,41.34,237800.0,32.439,32.5019,32.4311,32.494,237800.0
2014-03-06 09:30:00,40.95,41.08,40.91,41.07,160300.0,32.4804,32.5835,32.4487,32.5756,160300.0
2014-03-06 10:00:00,41.07,41.12,41.01,41.09,305800.0,32.5756,32.6153,32.528,32.5915,305800.0
2014-03-06 10:30:00,41.1,41.21,41.07,41.21,59900.0,32.5994,32.6867,32.5756,32.6867,59900.0
2014-03-06 11:00:00,41.21,41.24,41.18,41.19,94900.0,32.6867,32.7105,32.6629,32.6708,94900.0
2014-03-06 11:30:00,41.2,41.23,41.14,41.16,62100.0,32.6787,32.7025,32.6311,32.647,62100.0
2014-03-06 12:00:00,41.16,41.17,41.01,41.02,93000.0,32.647,32.6549,32.528,32.536,93000.0
2014-03-06 12:30:00,41.02,41.04,40.97,41.01,78300.0,32.536,32.5518,32.4963,32.528,78300.0
2014-03-06 13:00:00,41.01,41.05,40.99,41.01,171200.0,32.528,32.5598,32.5122,32.528,171200.0
2014-03-06 13:30:00,41.01,41.05,40.92,40.97,145300.0,32.528,32.5598,32.4566,32.4963,145300.0
2014-03-06 14:00:00,40.97,41.11,40.97,41.11,90200.0,32.4963,32.6073,32.4963,32.6073,90200.0
2014-03-06 14:30:00,41.1,41.15,41.08,41.13,67700.0,32.5994,32.6391,32.5835,32.6232,67700.0
2014-03-06 15:00:00,41.13,41.14,41.12,41.13,54100.0,32.6232,32.6311,32.6153,32.6232,54100.0
2014-03-06 15:30:00,41.13,41.21,41.11,41.21,350700.0,32.6232,32.6867,32.6073,32.6867,350700.0
2014-03-07 09:30:00,41.29,41.55,41.23,41.51,169500.0,32.7501,32.9563,32.7025,32.9246,169500.0
2014-03-07 10:00:00,41.53,41.56,41.45,41.5,176700.0,32.9405,32.9643,32.877,32.9167,176700.0
2014-03-07 10:30:00,41.5,41.54,41.23,41.25,135700.0,32.9167,32.9484,32.7025,32.7184,135700.0
2014-03-07 11:00:00,41.24,41.29,41.17,41.26,104300.0,32.7105,32.7501,32.6549,32.7263,104300.0
2014-03-07 11:30:00,41.26,41.35,41.21,41.35,90300.0,32.7263,32.7977,32.6867,32.7977,90300.0
2014-03-07 12:00:00,41.34,41.49,41.3,41.48,80600.0,32.7898,32.9087,32.758,32.9008,80600.0
2014-03-07 12:30:00,41.48,41.48,41.3,41.31,66400.0,32.9008,32.9008,32.758,32.766,66400.0
2014-03-07 13:00:00,41.31,41.33,41.26,41.29,103800.0,32.766,32.7818,32.7263,32.7501,103800.0
2014-03-07 13:30:00,41.29,41.35,41.25,41.33,50300.0,32.7501,32.7977,32.7184,32.7818,50300.0
2014-03-07 14:00:00,41.34,41.38,41.26,41.27,73300.0,32.7898,32.8215,32.7263,32.7343,73300.0
2014-03-07 14:30:00,41.27,41.38,41.27,41.36,60000.0,32.7343,32.8215,32.7343,32.8056,60000.0
2014-03-07 15:00:00,41.37,41.38,41.32,41.33,71600.0,32.8136,32.8215,32.7739,32.7818,71600.0
2014-03-07 15:30:00,41.34,41.38,41.28,41.37,279200.0,32.7898,32.8215,32.7422,32.8136,279200.0
2014-03-10 09:30:00,41.3,41.39,41.14,41.27,74800.0,32.758,32.8294,32.6311,32.7343,74800.0
2014-03-10 10:00:00,41.29,41.31,41.14,41.24,71200.0,32.7501,32.766,32.6311,32.7105,71200.0
2014-03-10 10:30:00,41.23,41.25,41.18,41.21,65000.0,32.7025,32.7184,32.6629,32.6867,65000.0
2014-03-10 11:00:00,41.22,41.31,41.19,41.3,73600.0,32.6946,32.766,32.6708,32.758,73600.0
2014-03-10 11:30:00,41.3,41.36,41.22,41.23,63400.0,32.758,32.8056,32.6946,32.7025,63400.0
2014-03-10 12:00:00,41.22,41.29,41.19,41.26,56000.0,32.6946,32.7501,32.6708,32.7263,56000.0
2014-03-10 12:30:00,41.27,41.31,41.21,41.29,89600.0,32.7343,32.766,32.6867,32.7501,89600.0
2014-03-10 13:00:00,41.3,41.34,41.3,41.33,44600.0,32.758,32.7898,32.758,32.7818,44600.0
2014-03-10 13:30:00,41.33,41.33,41.23,41.25,66600.0,32.7818,32.7818,32.7025,32.7184,66600.0
2014-03-10 14:00:00,41.24,41.26,41.21,41.21,59700.0,32.7105,32.7263,32.6867,32.6867,59700.0
2014-03-10 14:30:00,41.21,41.3,41.21,41.28,68400.0,32.6867,32.758,32.6867,32.7422,68400.0
2014-03-10 15:00:00,41.29,41.29,41.21,41.28,65400.0,32.7501,32.7501,32.6867,32.7422,65400.0
2014-03-10 15:30:00,41.27,41.38,41.27,41.34,134500.0,32.7343,32.8215,32.7343,32.7898,134500.0
2014-03-11 09:30:00,41.35,41.47,41.09,41.13,85200.0,32.7977,32.8929,32.5915,32.6232,85200.0
2014-03-11 10:00:00,41.13,41.19,41.08,41.15,70100.0,32.6232,32.6708,32.5835,32.6391,70100.0
2014-03-11 10:30:00,41.17,41.3,41.11,41.26,55600.0,32.6549,32.758,32.6073,32.7263,55600.0
2014-03-11 11:00:00,41.27,41.29,41.22,41.28,59600.0,32.7343,32.7501,32.6946,32.7422,59600.0
2014-03-11 11:30:00,41.27,41.32,41.22,41.24,94200.0,32.7343,32.7739,32.6946,32.7105,94200.0
2014-03-11 12:00:00,41.24,41.24,41.07,41.11,48900.0,32.7105,32.7105,32.5756,32.6073,48900.0
2014-03-11 12:30:00,41.11,41.15,41.08,41.12,35000.0,32.6073,32.6391,32.5835,32.6153,35000.0
2014-03-11 13:00:00,41.12,41.15,41.07,41.11,57500.0,32.6153,32.6391,32.5756,32.6073,57500.0
2014-03-11 13:30:00,41.11,41.21,41.08,41.21,40700.0,32.6073,32.6867,32.5835,32.6867,40700.0
2014-03-11 14:00:00,41.22,41.27,41.2,41.21,77100.0,32.6946,32.7343,32.6787,32.6867,77100.0
2014-03-11 14:30:00,41.21,41.3,41.19,41.23,84000.0,32.6867,32.758,32.6708,32.7025,84000.0
2014-03-11 15:00:00,41.23,41.27,41.15,41.24,113900.0,32.7025,32.7343,32.6391,32.7105,113900.0
2014-03-11 15:30:00,41.23,41.31,41.2,41.27,315100.0,32.7025,32.766,32.6787,32.7343,315100.0
2014-03-12 09:30:00,41.0,41.09,40.7,40.71,272900.0,32.5201,32.5915,32.2821,32.2901,272900.0
2014-03-12 10:00:00,40.7,40.79,40.67,40.7,258300.0,32.2821,32.3535,32.2583,32.2821,258300.0
2014-03-12 10:30:00,40.69,40.82,40.69,40.78,180300.0,32.2742,32.3773,32.2742,32.3456,180300.0
2014-03-12 11:00:00,40.77,40.77,40.7,40.7,138600.0,32.3377,32.3377,32.2821,32.2821,138600.0
2014-03-12 11:30:00,40.71,40.79,40.7,40.75,123600.0,32.2901,32.3535,32.2821,32.3218,123600.0
2014-03-12 12:00:00,40.75,40.75,40.66,40.71,224600.0,32.3218,32.3218,32.2504,32.2901,224600.0
2014-03-12 12:30:00,40.71,40.71,40.6,40.65,108800.0,32.2901,32.2901,32.2028,32.2425,108800.0
2014-03-12 13:00:00,40.65,40.66,40.55,40.55,94000.0,32.2425,32.2504,32.1632,32.1632,94000.0
2014-03-12 13:30:00,40.56,40.61,40.53,40.6,108700.0,32.1711,32.2108,32.1473,32.2028,108700.0
2014-03-12 14:00:00,40.6,40.61,40.52,40.56,109400.0,32.2028,32.2108,32.1394,32.1711,109400.0
2014-03-12 14:30:00,40.56,40.58,40.53,40.58,119000.0,32.1711,32.187,32.1473,32.187,119000.0
2014-03-12 15:00:00,40.57,40.58,40.52,40.56,151200.0,32.179,32.187,32.1394,32.1711,151200.0
2014-03-12 15:30:00,40.55,40.63,40.54,40.6,424800.0,32.1632,32.2266,32.1552,32.2028,424800.0
2014-03-13 09:30:00,40.74,40.81,40.67,40.76,117900.0,32.3139,32.3694,32.2583,32.3297,117900.0
2014-03-13 10:00:00,40.76,40.8,40.68,40.74,107900.0,32.3297,32.3615,32.2663,32.3139,107900.0
2014-03-13 10:30:00,40.74,40.76,40.57,40.57,63300.0,32.3139,32.3297,32.179,32.179,63300.0
2014-03-13 11:00:00,40.57,40.68,40.57,40.59,74000.0,32.179,32.2663,32.179,32.1949,74000.0
2014-03-13 11:30:00,40.59,40.63,40.56,40.6,82200.0,32.1949,32.2266,32.1711,32.2028,82200.0
2014-03-13 12:00:00,40.6,40.64,40.57,40.62,69000.0,32.2028,32.2346,32.179,32.2187,69000.0
2014-03-13 12:30:00,40.63,40.63,40.47,40.48,113400.0,32.2266,32.2266,32.0997,32.1076,113400.0
2014-03-13 13:00:00,40.48,40.52,40.41,40.5,137600.0,32.1076,32.1394,32.0521,32.1235,137600.0
2014-03-13 13:30:00,40.5,40.51,40.4,40.42,101600.0,32.1235,32.1314,32.0442,32.0601,101600.0
2014-03-13 14:00:00,40.41,40.47,40.4,40.44,121200.0,32.0521,32.0997,32.0442,32.0759,121200.0
2014-03-13 14:30:00,40.44,40.48,40.43,40.46,99300.0,32.0759,32.1076,32.068,32.0918,99300.0
2014-03-13 15:00:00,40.46,40.49,40.38,40.4,270600.0,32.0918,32.1156,32.0283,32.0442,270600.0
2014-03-13 15:30:00,40.4,40.44,40.35,40.42,364300.0,32.0442,32.0759,32.0045,32.0601,364300.0
2014-03-14 09:30:00,40.46,40.69,40.39,40.54,98500.0,32.0918,32.2742,32.0363,32.1552,98500.0
2014-03-14 10:00:00,40.55,40.75,40.55,40.7,92100.0,32.1632,32.3218,32.1632,32.2821,92100.0
2014-03-14 10:30:00,40.7,40.79,40.62,40.63,90100.0,32.2821,32.3535,32.2187,32.2266,90100.0
2014-03-14 11:00:00,40.63,40.66,40.51,40.56,76400.0,32.2266,32.2504,32.1314,32.1711,76400.0
2014-03-14 11:30:00,40.57,40.88,40.57,40.84,132800.0,32.179,32.4249,32.179,32.3932,132800.0
2014-03-14 12:00:00,40.84,40.85,40.72,40.75,95700.0,32.3932,32.4011,32.298,32.3218,95700.0
2014-03-14 12:30:00,40.75,40.91,40.73,40.89,119500.0,32.3218,32.4487,32.3059,32.4328,119500.0
2014-03-14 13:00:00,40.89,40.92,40.72,40.72,65300.0,32.4328,32.4566,32.298,32.298,65300.0
2014-03-14 13:30:00,40.73,40.78,40.68,40.77,252100.0,32.3059,32.3456,32.2663,32.3377,252100.0
2014-03-14 14:00:00,40.76,40.92,40.76,40.9,119100.0,32.3297,32.4566,32.3297,32.4408,119100.0
2014-03-14 14:30:00,40.91,40.92,40.8,40.8,111900.0,32.4487,32.4566,32.3615,32.3615,111900.0
2014-03-14 15:00:00,40.81,40.83,40.73,40.77,140100.0,32.3694,32.3853,32.3059,32.3377,140100.0
2014-03-14 15:30:00,40.77,40.82,40.74,40.81,464600.0,32.3377,32.3773,32.3139,32.3694,464600.0
2014-03-17 09:30:00,40.92,41.1,40.88,40.99,97500.0,32.4566,32.5994,32.4249,32.5122,97500.0
2014-03-17 10:00:00,41.0,41.04,40.97,40.98,110700.0,32.5201,32.5518,32.4963,32.5042,110700.0
2014-03-17 10:30:00,40.98,41.08,40.9,40.91,156200.0,32.5042,32.5835,32.4408,32.4487,156200.0
2014-03-17 11:00:00,40.89,40.98,40.89,40.94,71300.0,32.4328,32.5042,32.4328,32.4725,71300.0
2014-03-17 11:30:00,40.93,41.04,40.93,41.02,63300.0,32.4646,32.5518,32.4646,32.536,63300.0
2014-03-17 12:00:00,41.02,41.09,41.0,41.05,62700.0,32.536,32.5915,32.5201,32.5598,62700.0
2014-03-17 12:30:00,41.05,41.07,40.91,40.92,74000.0,32.5598,32.5756,32.4487,32.4566,74000.0
2014-03-17 13:00:00,40.93,40.94,40.89,40.91,71000.0,32.4646,32.4725,32.4328,32.4487,71000.0
2014-03-17 13:30:00,40.92,40.95,40.9,40.94,53900.0,32.4566,32.4804,32.4408,32.4725,53900.0
2014-03-17 14:00:00,40.94,41.01,40.91,41.0,85100.0,32.4725,32.528,32.4487,32.5201,85100.0
2014-03-17 14:30:00,41.0,41.01,40.96,41.0,96500.0,32.5201,32.528,32.4884,32.5201,96500.0
2014-03-17 15:00:00,40.99,41.02,40.97,41.01,138900.0,32.5122,32.536,32.4963,32.528,138900.0
2014-03-17 15:30:00,41.01,41.06,40.99,41.05,306300.0,32.528,32.5677,32.5122,32.5598,306300.0
2014-03-18 09:30:00,41.09,41.33,41.09,41.29,107200.0,32.5915,32.7818,32.5915,32.7501,107200.0
2014-03-18 10:00:00,41.29,41.35,41.25,41.35,59300.0,32.7501,32.7977,32.7184,32.7977,59300.0
2014-03-18 10:30:00,41.35,41.38,41.16,41.17,124000.0,32.7977,32.8215,32.647,32.6549,124000.0
2014-03-18 11:00:00,41.17,41.23,41.12,41.21,121000.0,32.6549,32.7025,32.6153,32.6867,121000.0
2014-03-18 11:30:00,41.22,41.32,41.18,41.32,63100.0,32.6946,32.7739,32.6629,32.7739,63100.0
2014-03-18 12:00:00,41.32,41.32,41.17,41.25,64300.0,32.7739,32.7739,32.6549,32.7184,64300.0
2014-03-18 12:30:00,41.25,41.31,41.22,41.28,67200.0,32.7184,32.766,32.6946,32.7422,67200.0
2014-03-18 13:00:00,41.28,41.34,41.23,41.33,64500.0,32.7422,32.7898,32.7025,32.7818,64500.0
2014-03-18 13:30:00,41.33,41.34,41.27,41.31,45500.0,32.7818,32.7898,32.7343,32.766,45500.0
2014-03-18 14:00:00,41.31,41.35,41.29,41.33,59300.0,32.766,32.7977,32.7501,32.7818,59300.0
2014-03-18 14:30:00,41.33,41.35,41.26,41.33,63100.0,32.7818,32.7977,32.7263,32.7818,63100.0
2014-03-18 15:00:00,41.33,41.34,41.27,41.27,86200.0,32.7818,32.7898,32.7343,32.7343,86200.0
2014-03-18 15:30:00,41.27,41.35,41.26,41.31,221200.0,32.7343,32.7977,32.7263,32.766,221200.0
2014-03-19 09:30:00,41.25,41.33,41.17,41.28,74100.0,32.7184,32.7818,32.6549,32.7422,74100.0
2014-03-19 10:00:00,41.27,41.46,41.24,41.46,68000.0,32.7343,32.885,32.7105,32.885,68000.0
2014-03-19 10:30:00,41.45,41.51,41.41,41.41,88500.0,32.877,32.9246,32.8453,32.8453,88500.0
2014-03-19 11:00:00,41.41,41.47,41.39,41.44,39000.0,32.8453,32.8929,32.8294,32.8691,39000.0
2014-03-19 11:30:00,41.43,41.45,41.39,41.4,45900.0,32.8612,32.877,32.8294,32.8374,45900.0
2014-03-19 12:00:00,41.39,41.4,41.3,41.33,40800.0,32.8294,32.8374,32.758,32.7818,40800.0
2014-03-19 12:30:00,41.32,41.36,41.29,41.36,44000.0,32.7739,32.8056,32.7501,32.8056,44000.0
2014-03-19 13:00:00,41.35,41.39,41.32,41.35,35000.0,32.7977,32.8294,32.7739,32.7977,35000.0
2014-03-19 13:30:00,41.35,41.36,41.28,41.33,73200.0,32.7977,32.8056,32.7422,32.7818,73200.0
2014-03-19 14:00:00,41.33,41.34,41.09,41.26,112800.0,32.7818,32.7898,32.5915,32.7263,112800.0
2014-03-19 14:30:00,41.26,41.3,41.14,41.26,122700.0,32.7263,32.758,32.6311,32.7263,122700.0
2014-03-19 15:00:00,41.26,41.26,40.96,41.12,332600.0,32.7263,32.7263,32.4884,32.6153,332600.0
2014-03-19 15:30:00,41.11,41.25,41.1,41.17,328500.0,32.6073,32.7184,32.5994,32.6549,328500.0
2014-03-20 09:30:00,41.08,41.18,41.01,41.07,88800.0,32.5835,32.6629,32.528,32.5756,88800.0
2014-03-20 10:00:00,41.08,41.22,41.01,41.15,75500.0,32.5835,32.6946,32.528,32.6391,75500.0
2014-03-20 10:30:00,41.15,41.25,41.15,41.16,55600.0,32.6391,32.7184,32.6391,32.647,55600.0
2014-03-20 11:00:00,41.16,41.16,40.99,41.05,49800.0,32.647,32.647,32.5122,32.5598,49800.0
2014-03-20 11:30:00,41.05,41.1,41.02,41.09,47100.0,32.5598,32.5994,32.536,32.5915,47100.0
2014-03-20 12:00:00,41.08,41.23,41.02,41.22,42800.0,32.5835,32.7025,32.536,32.6946,42800.0
2014-03-20 12:30:00,41.22,41.31,41.19,41.26,42400.0,32.6946,32.766,32.6708,32.7263,42400.0
2014-03-20 13:00:00,41.27,41.28,41.15,41.15,35100.0,32.7343,32.7422,32.6391,32.6391,35100.0
2014-03-20 13:30:00,41.15,41.17,41.09,41.17,119700.0,32.6391,32.6549,32.5915,32.6549,119700.0
2014-03-20 14:00:00,41.18,41.2,41.12,41.17,49200.0,32.6629,32.6787,32.6153,32.6549,49200.0
2014-03-20 14:30:00,41.17,41.17,41.13,41.15,28100.0,32.6549,32.6549,32.6232,32.6391,28100.0
2014-03-20 15:00:00,41.15,41.15,41.03,41.03,71500.0,32.6391,32.6391,32.5439,32.5439,71500.0
2014-03-20 15:30:00,41.04,41.09,40.99,41.07,234900.0,32.5518,32.5915,32.5122,32.5756,234900.0
2014-03-21 09:30:00,41.43,41.51,41.28,41.4,604300.0,32.8612,32.9246,32.7422,32.8374,604300.0
2014-03-21 10:00:00,41.41,41.48,41.34,41.39,139300.0,32.8453,32.9008,32.7898,32.8294,139300.0
2014-03-21 10:30:00,41.38,41.41,41.3,41.41,77700.0,32.8215,32.8453,32.758,32.8453,77700.0
2014-03-21 11:00:00,41.42,41.46,41.32,41.32,79100.0,32.8532,32.885,32.7739,32.7739,79100.0
2014-03-21 11:30:00,41.32,41.34,41.12,41.12,83300.0,32.7739,32.7898,32.6153,32.6153,83300.0
2014-03-21 12:00:00,41.12,41.23,41.12,41.16,105600.0,32.6153,32.7025,32.6153,32.647,105600.0
2014-03-21 12:30:00,41.15,41.16,41.03,41.06,99500.0,32.6391,32.647,32.5439,32.5677,99500.0
2014-03-21 13:00:00,41.06,41.08,40.97,40.98,124800.0,32.5677,32.5835,32.4963,32.5042,124800.0
2014-03-21 13:30:00,40.98,41.06,40.96,40.96,105200.0,32.5042,32.5677,32.4884,32.4884,105200.0
2014-03-21 14:00:00,40.96,40.98,40.93,40.94,104000.0,32.4884,32.5042,32.4646,32.4725,104000.0
2014-03-21 14:30:00,40.93,41.0,40.9,40.98,104400.0,32.4646,32.5201,32.4408,32.5042,104400.0
2014-03-21 15:00:00,40.97,40.97,40.84,40.9,259200.0,32.4963,32.4963,32.3932,32.4408,259200.0
2014-03-21 15:30:00,40.9,40.91,40.71,40.74,639900.0,32.4408,32.4487,32.2901,32.3139,639900.0
2014-03-24 09:30:00,40.91,41.15,40.87,40.87,239500.0,32.4487,32.6391,32.417,32.417,239500.0
2014-03-24 10:00:00,40.88,40.98,40.85,40.87,119300.0,32.4249,32.5042,32.4011,32.417,119300.0
2014-03-24 10:30:00,40.87,40.9,40.77,40.81,144600.0,32.417,32.4408,32.3377,32.3694,144600.0
2014-03-24 11:00:00,40.81,40.81,40.72,40.72,119800.0,32.3694,32.3694,32.298,32.298,119800.0
2014-03-24 11:30:00,40.72,40.72,40.65,40.65,77000.0,32.298,32.298,32.2425,32.2425,77000.0
2014-03-24 12:00:00,40.65,40.68,40.47,40.48,131500.0,32.2425,32.2663,32.0997,32.1076,131500.0
2014-03-24 12:30:00,40.49,40.54,40.42,40.54,108200.0,32.1156,32.1552,32.0601,32.1552,108200.0
2014-03-24 13:00:00,40.54,40.59,40.53,40.58,88900.0,32.1552,32.1949,32.1473,32.187,88900.0
2014-03-24 13:30:00,40.57,40.66,40.56,40.65,100600.0,32.179,32.2504,32.1711,32.2425,100600.0
2014-03-24 14:00:00,40.65,40.66,40.51,40.56,131700.0,32.2425,32.2504,32.1314,32.1711,131700.0
2014-03-24 14:30:00,40.55,40.58,40.47,40.49,116800.0,32.1632,32.187,32.0997,32.1156,116800.0
2014-03-24 15:00:00,40.48,40.52,40.41,40.48,282200.0,32.1076,32.1394,32.0521,32.1076,282200.0
2014-03-24 15:30:00,40.48,40.58,40.48,40.51,573800.0,32.1076,32.187,32.1076,32.1314,573800.0
2014-03-25 09:30:00,40.66,40.89,40.54,40.67,126500.0,32.2504,32.4328,32.1552,32.2583,126500.0
2014-03-25 10:00:00,40.68,40.74,40.57,40.7,176500.0,32.2663,32.3139,32.179,32.2821,176500.0
2014-03-25 10:30:00,40.71,40.73,40.6,40.66,97100.0,32.2901,32.3059,32.2028,32.2504,97100.0
2014-03-25 11:00:00,40.65,40.75,40.62,40.72,90900.0,32.2425,32.3218,32.2187,32.298,90900.0
2014-03-25 11:30:00,40.72,40.79,40.69,40.78,87500.0,32.298,32.3535,32.2742,32.3456,87500.0
2014-03-25 12:00:00,40.79,40.8,40.74,40.76,83500.0,32.3535,32.3615,32.3139,32.3297,83500.0
2014-03-25 12:30:00,40.75,40.83,40.75,40.81,44100.0,32.3218,32.3853,32.3218,32.3694,44100.0
2014-03-25 13:00:00,40.8,40.86,40.76,40.84,50800.0,32.3615,32.4091,32.3297,32.3932,50800.0
2014-03-25 13:30:00,40.84,40.87,40.74,40.75,121100.0,32.3932,32.417,32.3139,32.3218,121100.0
2014-03-25 14:00:00,40.75,40.77,40.63,40.64,86000.0,32.3218,32.3377,32.2266,32.2346,86000.0
2014-03-25 14:30:00,40.64,40.73,40.63,40.73,72700.0,32.2346,32.3059,32.2266,32.3059,72700.0
2014-03-25 15:00:00,40.73,40.77,40.71,40.73,115100.0,32.3059,32.3377,32.2901,32.3059,115100.0
2014-03-25 15:30:00,40.73,40.74,40.61,40.62,488400.0,32.3059,32.3139,32.2108,32.2187,488400.0
2014-03-26 09:30:00,40.82,40.96,40.7,40.75,123400.0,32.3773,32.4884,32.2821,32.3218,123400.0
2014-03-26 10:00:00,40.75,40.76,40.7,40.75,86000.0,32.3218,32.3297,32.2821,32.3218,86000.0
2014-03-26 10:30:00,40.74,40.76,40.6,40.67,80800.0,32.3139,32.3297,32.2028,32.2583,80800.0
2014-03-26 11:00:00,40.67,40.75,40.65,40.7,81500.0,32.2583,32.3218,32.2425,32.2821,81500.0
2014-03-26 11:30:00,40.69,40.72,40.64,40.69,80400.0,32.2742,32.298,32.2346,32.2742,80400.0
2014-03-26 12:00:00,40.69,40.73,40.66,40.69,57000.0,32.2742,32.3059,32.2504,32.2742,57000.0
2014-03-26 12:30:00,40.69,40.76,40.66,40.74,70100.0,32.2742,32.3297,32.2504,32.3139,70100.0
2014-03-26 13:00:00,40.73,40.75,40.65,40.65,72300.0,32.3059,32.3218,32.2425,32.2425,72300.0
2014-03-26 13:30:00,40.66,40.66,40.51,40.56,97300.0,32.2504,32.2504,32.1314,32.1711,97300.0
2014-03-26 14:00:00,40.56,40.69,40.54,40.69,105300.0,32.1711,32.2742,32.1552,32.2742,105300.0
2014-03-26 14:30:00,40.68,40.81,40.68,40.76,106600.0,32.2663,32.3694,32.2663,32.3297,106600.0
2014-03-26 15:00:00,40.77,40.78,40.67,40.67,114400.0,32.3377,32.3456,32.2583,32.2583,114400.0
2014-03-26 15:30:00,40.67,40.71,40.5,40.53,414500.0,32.2583,32.2901,32.1235,32.1473,414500.0
2014-03-27 09:30:00,40.57,40.79,40.41,40.79,188200.0,32.179,32.3535,32.0521,32.3535,188200.0
2014-03-27 10:00:00,40.79,40.94,40.69,40.94,150500.0,32.3535,32.4725,32.2742,32.4725,150500.0
2014-03-27 10:30:00,40.94,41.0,40.86,40.91,102700.0,32.4725,32.5201,32.4091,32.4487,102700.0
2014-03-27 11:00:00,40.91,40.92,40.83,40.9,86900.0,32.4487,32.4566,32.3853,32.4408,86900.0
2014-03-27 11:30:00,40.89,40.96,40.82,40.94,109700.0,32.4328,32.4884,32.3773,32.4725,109700.0
2014-03-27 12:00:00,40.94,40.99,40.89,40.99,77300.0,32.4725,32.5122,32.4328,32.5122,77300.0
2014-03-27 12:30:00,40.99,41.08,40.98,41.06,77800.0,32.5122,32.5835,32.5042,32.5677,77800.0
2014-03-27 13:00:00,41.07,41.1,41.02,41.04,65200.0,32.5756,32.5994,32.536,32.5518,65200.0
2014-03-27 13:30:00,41.04,41.05,40.97,41.0,80000.0,32.5518,32.5598,32.4963,32.5201,80000.0
2014-03-27 14:00:00,40.99,41.01,40.88,40.91,99400.0,32.5122,32.528,32.4249,32.4487,99400.0
2014-03-27 14:30:00,40.9,40.91,40.83,40.86,91100.0,32.4408,32.4487,32.3853,32.4091,91100.0
2014-03-27 15:00:00,40.85,40.91,40.82,40.86,131900.0,32.4011,32.4487,32.3773,32.4091,131900.0
2014-03-27 15:30:00,40.86,40.95,40.86,40.9,257200.0,32.4091,32.4804,32.4091,32.4408,257200.0
2014-03-28 09:30:00,41.13,41.27,41.0,41.25,151300.0,32.6232,32.7343,32.5201,32.7184,151300.0
2014-03-28 10:00:00,41.25,41.28,41.14,41.16,107100.0,32.7184,32.7422,32.6311,32.647,107100.0
2014-03-28 10:30:00,41.16,41.32,41.16,41.3,124800.0,32.647,32.7739,32.647,32.758,124800.0
2014-03-28 11:00:00,41.31,41.31,41.27,41.28,63800.0,32.766,32.766,32.7343,32.7422,63800.0
2014-03-28 11:30:00,41.28,41.34,41.27,41.34,61400.0,32.7422,32.7898,32.7343,32.7898,61400.0
2014-03-28 12:00:00,41.34,41.47,41.34,41.46,108000.0,32.7898,32.8929,32.7898,32.885,108000.0
2014-03-28 12:30:00,41.45,41.47,41.33,41.33,62300.0,32.877,32.8929,32.7818,32.7818,62300.0
2014-03-28 13:00:00,41.33,41.34,41.28,41.32,65600.0,32.7818,32.7898,32.7422,32.7739,65600.0
2014-03-28 13:30:00,41.31,41.34,41.27,41.34,43200.0,32.766,32.7898,32.7343,32.7898,43200.0
2014-03-28 14:00:00,41.33,41.33,41.18,41.25,66200.0,32.7818,32.7818,32.6629,32.7184,66200.0
2014-03-28 14:30:00,41.25,41.27,41.14,41.22,96900.0,32.7184,32.7343,32.6311,32.6946,96900.0
2014-03-28 15:00:00,41.21,41.25,41.18,41.2,167400.0,32.6867,32.7184,32.6629,32.6787,167400.0
2014-03-28 15:30:00,41.2,41.21,41.12,41.16,292400.0,32.6787,32.6867,32.6153,32.647,292400.0
2014-03-31 09:30:00,41.37,41.48,41.34,41.45,127300.0,32.8136,32.9008,32.7898,32.877,127300.0
2014-03-31 10:00:00,41.45,41.66,41.42,41.64,202700.0,32.877,33.0436,32.8532,33.0277,202700.0
2014-03-31 10:30:00,41.64,41.71,41.61,41.63,153900.0,33.0277,33.0832,33.0039,33.0198,153900.0
2014-03-31 11:00:00,41.64,41.78,41.63,41.78,171000.0,33.0277,33.1388,33.0198,33.1388,171000.0
2014-03-31 11:30:00,41.77,41.87,41.74,41.86,139900.0,33.1308,33.2102,33.107,33.2022,139900.0
2014-03-31 12:00:00,41.86,41.96,41.84,41.92,397100.0,33.2022,33.2815,33.1864,33.2498,397100.0
2014-03-31 12:30:00,41.91,41.92,41.8,41.83,66800.0,33.2419,33.2498,33.1546,33.1784,66800.0
2014-03-31 13:00:00,41.85,41.91,41.76,41.89,232500.0,33.1943,33.2419,33.1229,33.226,232500.0
2014-03-31 13:30:00,41.9,41.93,41.85,41.87,85700.0,33.234,33.2577,33.1943,33.2102,85700.0
2014-03-31 14:00:00,41.87,41.95,41.86,41.93,204000.0,33.2102,33.2736,33.2022,33.2577,204000.0
2014-03-31 14:30:00,41.92,41.95,41.91,41.93,136900.0,33.2498,33.2736,33.2419,33.2577,136900.0
2014-03-31 15:00:00,41.93,42.01,41.89,41.98,308700.0,33.2577,33.3212,33.226,33.2974,308700.0
2014-03-31 15:30:00,41.98,42.1,41.93,42.09,815400.0,33.2974,33.3926,33.2577,33.3847,815400.0
2014-04-01 09:30:00,42.12,42.21,41.78,41.84,158700.0,33.4084,33.4798,33.1388,33.1864,158700.0
2014-04-01 10:00:00,41.83,41.92,41.75,41.76,107300.0,33.1784,33.2498,33.115,33.1229,107300.0
2014-04-01 10:30:00,41.76,41.83,41.75,41.75,156700.0,33.1229,33.1784,33.115,33.115,156700.0
2014-04-01 11:00:00,41.76,41.88,41.75,41.86,218400.0,33.1229,33.2181,33.115,33.2022,218400.0
2014-04-01 11:30:00,41.86,41.86,41.75,41.76,155300.0,33.2022,33.2022,33.115,33.1229,155300.0
2014-04-01 12:00:00,41.76,41.79,41.75,41.77,85400.0,33.1229,33.1467,33.115,33.1308,85400.0
2014-04-01 12:30:00,41.78,41.79,41.76,41.77,57300.0,33.1388,33.1467,33.1229,33.1308,57300.0
2014-04-01 13:00:00,41.76,41.79,41.76,41.79,64700.0,33.1229,33.1467,33.1229,33.1467,64700.0
2014-04-01 13:30:00,41.79,41.83,41.78,41.81,77600.0,33.1467,33.1784,33.1388,33.1626,77600.0
2014-04-01 14:00:00,41.82,41.96,41.82,41.89,130100.0,33.1705,33.2815,33.1705,33.226,130100.0
2014-04-01 14:30:00,41.89,41.89,41.83,41.84,85800.0,33.226,33.226,33.1784,33.1864,85800.0
2014-04-01 15:00:00,41.84,41.86,41.83,41.86,111300.0,33.1864,33.2022,33.1784,33.2022,111300.0
2014-04-01 15:30:00,41.86,41.94,41.83,41.93,309300.0,33.2022,33.2657,33.1784,33.2577,309300.0
2014-04-02 09:30:00,41.83,41.95,41.64,41.84,106300.0,33.1784,33.2736,33.0277,33.1864,106300.0
2014-04-02 10:00:00,41.85,41.93,41.82,41.87,151300.0,33.1943,33.2577,33.1705,33.2102,151300.0
2014-04-02 10:30:00,41.88,42.0,41.87,41.93,69300.0,33.2181,33.3133,33.2102,33.2577,69300.0
2014-04-02 11:00:00,41.93,42.05,41.92,41.95,116600.0,33.2577,33.3529,33.2498,33.2736,116600.0
2014-04-02 11:30:00,41.95,42.01,41.93,41.95,81900.0,33.2736,33.3212,33.2577,33.2736,81900.0
2014-04-02 12:00:00,41.95,41.96,41.83,41.85,87900.0,33.2736,33.2815,33.1784,33.1943,87900.0
2014-04-02 12:30:00,41.85,41.9,41.84,41.88,56000.0,33.1943,33.234,33.1864,33.2181,56000.0
2014-04-02 13:00:00,41.87,41.88,41.79,41.79,51400.0,33.2102,33.2181,33.1467,33.1467,51400.0
2014-04-02 13:30:00,41.79,41.83,41.75,41.75,46500.0,33.1467,33.1784,33.115,33.115,46500.0
2014-04-02 14:00:00,41.75,41.77,41.71,41.75,189200.0,33.115,33.1308,33.0832,33.115,189200.0
2014-04-02 14:30:00,41.74,41.76,41.72,41.75,90000.0,33.107,33.1229,33.0912,33.115,90000.0
2014-04-02 15:00:00,41.75,41.8,41.73,41.79,120500.0,33.115,33.1546,33.0991,33.1467,120500.0
2014-04-02 15:30:00,41.8,41.83,41.69,41.72,397800.0,33.1546,33.1784,33.0674,33.0912,397800.0
2014-04-03 09:30:00,41.76,41.84,41.55,41.68,78600.0,33.1229,33.1864,32.9563,33.0595,78600.0
2014-04-03 10:00:00,41.68,41.75,41.64,41.72,137400.0,33.0595,33.115,33.0277,33.0912,137400.0
2014-04-03 10:30:00,41.73,41.81,41.69,41.77,151800.0,33.0991,33.1626,33.0674,33.1308,151800.0
2014-04-03 11:00:00,41.77,41.78,41.72,41.75,72500.0,33.1308,33.1388,33.0912,33.115,72500.0
2014-04-03 11:30:00,41.75,41.78,41.71,41.77,57400.0,33.115,33.1388,33.0832,33.1308,57400.0
2014-04-03 12:00:00,41.77,41.8,41.72,41.76,37200.0,33.1308,33.1546,33.0912,33.1229,37200.0
2014-04-03 12:30:00,41.76,41.82,41.73,41.81,30100.0,33.1229,33.1705,33.0991,33.1626,30100.0
2014-04-03 13:00:00,41.82,41.83,41.71,41.72,42400.0,33.1705,33.1784,33.0832,33.0912,42400.0
2014-04-03 13:30:00,41.72,41.76,41.67,41.69,37600.0,33.0912,33.1229,33.0515,33.0674,37600.0
2014-04-03 14:00:00,41.68,41.79,41.66,41.74,127000.0,33.0595,33.1467,33.0436,33.107,127000.0
2014-04-03 14:30:00,41.73,41.77,41.7,41.76,183600.0,33.0991,33.1308,33.0753,33.1229,183600.0
2014-04-03 15:00:00,41.76,41.84,41.74,41.83,69900.0,33.1229,33.1864,33.107,33.1784,69900.0
2014-04-03 15:30:00,41.83,41.86,41.77,41.86,329300.0,33.1784,33.2022,33.1308,33.2022,329300.0
2014-04-04 09:30:00,41.94,42.19,41.85,42.11,82700.0,33.2657,33.464,33.1943,33.4005,82700.0
2014-04-04 10:00:00,42.11,42.2,42.04,42.19,158200.0,33.4005,33.4719,33.345,33.464,158200.0
2014-04-04 10:30:00,42.18,42.31,42.18,42.26,97900.0,33.456,33.5592,33.456,33.5195,97900.0
2014-04-04 11:00:00,42.25,42.26,42.18,42.25,143600.0,33.5116,33.5195,33.456,33.5116,143600.0
2014-04-04 11:30:00,42.25,42.29,42.14,42.19,105000.0,33.5116,33.5433,33.4243,33.464,105000.0
2014-04-04 12:00:00,42.19,42.2,42.13,42.17,71500.0,33.464,33.4719,33.4164,33.4481,71500.0
2014-04-04 12:30:00,42.17,42.19,41.97,42.01,62700.0,33.4481,33.464,33.2895,33.3212,62700.0
2014-04-04 13:00:00,42.01,42.04,41.9,41.91,63400.0,33.3212,33.345,33.234,33.2419,63400.0
2014-04-04 13:30:00,41.9,41.91,41.83,41.87,58800.0,33.234,33.2419,33.1784,33.2102,58800.0
2014-04-04 14:00:00,41.87,41.91,41.85,41.87,56700.0,33.2102,33.2419,33.1943,33.2102,56700.0
2014-04-04 14:30:00,41.86,41.91,41.82,41.91,80200.0,33.2022,33.2419,33.1705,33.2419,80200.0
2014-04-04 15:00:00,41.91,41.93,41.82,41.91,140700.0,33.2419,33.2577,33.1705,33.2419,140700.0
2014-04-04 15:30:00,41.91,41.92,41.83,41.84,342200.0,33.2419,33.2498,33.1784,33.1864,342200.0
2014-04-07 09:30:00,41.82,42.15,41.78,41.94,133700.0,33.1705,33.4322,33.1388,33.2657,133700.0
2014-04-07 10:00:00,41.94,41.95,41.86,41.88,149600.0,33.2657,33.2736,33.2022,33.2181,149600.0
2014-04-07 10:30:00,41.88,41.92,41.8,41.82,169300.0,33.2181,33.2498,33.1546,33.1705,169300.0
2014-04-07 11:00:00,41.81,41.88,41.77,41.79,110800.0,33.1626,33.2181,33.1308,33.1467,110800.0
2014-04-07 11:30:00,41.79,41.81,41.76,41.8,116900.0,33.1467,33.1626,33.1229,33.1546,116900.0
2014-04-07 12:00:00,41.79,41.79,41.65,41.66,132000.0,33.1467,33.1467,33.0357,33.0436,132000.0
2014-04-07 12:30:00,41.66,41.68,41.57,41.58,92800.0,33.0436,33.0595,32.9722,32.9801,92800.0
2014-04-07 13:00:00,41.58,41.65,41.53,41.63,123200.0,32.9801,33.0357,32.9405,33.0198,123200.0
2014-04-07 13:30:00,41.64,41.66,41.59,41.61,88100.0,33.0277,33.0436,32.9881,33.0039,88100.0
2014-04-07 14:00:00,41.61,41.68,41.59,41.66,89400.0,33.0039,33.0595,32.9881,33.0436,89400.0
2014-04-07 14:30:00,41.66,41.79,41.66,41.75,140600.0,33.0436,33.1467,33.0436,33.115,140600.0
2014-04-07 15:00:00,41.75,41.8,41.73,41.8,125600.0,33.115,33.1546,33.0991,33.1546,125600.0
2014-04-07 15:30:00,41.79,41.8,41.59,41.61,303500.0,33.1467,33.1546,32.9881,33.0039,303500.0
2014-04-08 09:30:00,41.59,41.72,41.53,41.62,88300.0,32.9881,33.0912,32.9405,33.0119,88300.0
2014-04-08 10:00:00,41.63,41.68,41.59,41.6,160500.0,33.0198,33.0595,32.9881,32.996,160500.0
2014-04-08 10:30:00,41.61,41.71,41.6,41.69,62700.0,33.0039,33.0832,32.996,33.0674,62700.0
2014-04-08 11:00:00,41.69,41.85,41.69,41.8,54000.0,33.0674,33.1943,33.0674,33.1546,54000.0
2014-04-08 11:30:00,41.81,41.94,41.81,41.94,65600.0,33.1626,33.2657,33.1626,33.2657,65600.0
2014-04-08 12:00:00,41.93,41.93,41.8,41.85,116900.0,33.2577,33.2577,33.1546,33.1943,116900.0
2014-04-08 12:30:00,41.86,41.89,41.8,41.87,69500.0,33.2022,33.226,33.1546,33.2102,69500.0
2014-04-08 13:00:00,41.88,41.96,41.86,41.96,102400.0,33.2181,33.2815,33.2022,33.2815,102400.0
2014-04-08 13:30:00,41.96,42.06,41.93,42.0,171700.0,33.2815,33.3609,33.2577,33.3133,171700.0
2014-04-08 14:00:00,42.0,42.04,41.96,42.0,83300.0,33.3133,33.345,33.2815,33.3133,83300.0
2014-04-08 14:30:00,42.0,42.0,41.87,41.87,101400.0,33.3133,33.3133,33.2102,33.2102,101400.0
2014-04-08 15:00:00,41.88,41.94,41.85,41.94,83300.0,33.2181,33.2657,33.1943,33.2657,83300.0
2014-04-08 15:30:00,41.94,42.02,41.91,41.99,394400.0,33.2657,33.3291,33.2419,33.3053,394400.0
2014-04-09 09:30:00,42.07,42.09,41.82,42.07,137100.0,33.3688,33.3847,33.1705,33.3688,137100.0
2014-04-09 10:00:00,42.08,42.12,42.01,42.11,71300.0,33.3767,33.4084,33.3212,33.4005,71300.0
2014-04-09 10:30:00,42.12,42.15,41.98,42.0,127200.0,33.4084,33.4322,33.2974,33.3133,127200.0
2014-04-09 11:00:00,42.01,42.04,41.91,41.93,66300.0,33.3212,33.345,33.2419,33.2577,66300.0
2014-04-09 11:30:00,41.93,41.96,41.88,41.91,33100.0,33.2577,33.2815,33.2181,33.2419,33100.0
2014-04-09 12:00:00,41.9,42.03,41.87,42.03,46600.0,33.234,33.3371,33.2102,33.3371,46600.0
2014-04-09 12:30:00,42.02,42.05,41.98,41.98,26700.0,33.3291,33.3529,33.2974,33.2974,26700.0
2014-04-09 13:00:00,41.98,42.0,41.96,41.97,31300.0,33.2974,33.3133,33.2815,33.2895,31300.0
2014-04-09 13:30:00,41.98,41.98,41.9,41.9,64300.0,33.2974,33.2974,33.234,33.234,64300.0
2014-04-09 14:00:00,41.9,41.98,41.84,41.88,217500.0,33.234,33.2974,33.1864,33.2181,217500.0
2014-04-09 14:30:00,41.89,41.91,41.77,41.86,124900.0,33.226,33.2419,33.1308,33.2022,124900.0
2014-04-09 15:00:00,41.86,41.92,41.85,41.91,174900.0,33.2022,33.2498,33.1943,33.2419,174900.0
2014-04-09 15:30:00,41.92,41.99,41.9,41.98,198100.0,33.2498,33.3053,33.234,33.2974,198100.0
2014-04-10 09:30:00,41.97,42.01,41.7,41.99,101800.0,33.2895,33.3212,33.0753,33.3053,101800.0
2014-04-10 10:00:00,42.0,42.2,41.95,42.2,87200.0,33.3133,33.4719,33.2736,33.4719,87200.0
2014-04-10 10:30:00,42.2,42.21,41.95,41.96,76800.0,33.4719,33.4798,33.2736,33.2815,76800.0
2014-04-10 11:00:00,41.95,41.96,41.84,41.84,84100.0,33.2736,33.2815,33.1864,33.1864,84100.0
2014-04-10 11:30:00,41.85,41.93,41.76,41.78,94000.0,33.1943,33.2577,33.1229,33.1388,94000.0
2014-04-10 12:00:00,41.77,41.81,41.63,41.65,74700.0,33.1308,33.1626,33.0198,33.0357,74700.0
2014-04-10 12:30:00,41.66,41.69,41.59,41.61,59100.0,33.0436,33.0674,32.9881,33.0039,59100.0
2014-04-10 13:00:00,41.62,41.68,41.53,41.57,60600.0,33.0119,33.0595,32.9405,32.9722,60600.0
2014-04-10 13:30:00,41.58,41.65,41.54,41.65,64700.0,32.9801,33.0357,32.9484,33.0357,64700.0
2014-04-10 14:00:00,41.65,41.65,41.56,41.57,87400.0,33.0357,33.0357,32.9643,32.9722,87400.0
2014-04-10 14:30:00,41.56,41.58,41.47,41.5,85600.0,32.9643,32.9801,32.8929,32.9167,85600.0
2014-04-10 15:00:00,41.49,41.49,41.36,41.44,128900.0,32.9087,32.9087,32.8056,32.8691,128900.0
2014-04-10 15:30:00,41.43,41.5,41.38,41.39,307800.0,32.8612,32.9167,32.8215,32.8294,307800.0
2014-04-11 09:30:00,41.29,41.48,41.16,41.39,109000.0,32.7501,32.9008,32.647,32.8294,109000.0
2014-04-11 10:00:00,41.4,41.45,41.15,41.17,97500.0,32.8374,32.877,32.6391,32.6549,97500.0
2014-04-11 10:30:00,41.17,41.31,41.13,41.26,99300.0,32.6549,32.766,32.6232,32.7263,99300.0
2014-04-11 11:00:00,41.27,41.36,41.24,41.26,70800.0,32.7343,32.8056,32.7105,32.7263,70800.0
2014-04-11 11:30:00,41.26,41.31,41.14,41.19,46900.0,32.7263,32.766,32.6311,32.6708,46900.0
2014-04-11 12:00:00,41.2,41.27,41.12,41.15,47600.0,32.6787,32.7343,32.6153,32.6391,47600.0
2014-04-11 12:30:00,41.16,41.2,41.11,41.13,47000.0,32.647,32.6787,32.6073,32.6232,47000.0
2014-04-11 13:00:00,41.13,41.16,41.04,41.07,51200.0,32.6232,32.647,32.5518,32.5756,51200.0
2014-04-11 13:30:00,41.08,41.19,41.04,41.18,46800.0,32.5835,32.6708,32.5518,32.6629,46800.0
2014-04-11 14:00:00,41.18,41.23,41.11,41.16,70600.0,32.6629,32.7025,32.6073,32.647,70600.0
2014-04-11 14:30:00,41.16,41.18,41.11,41.17,106300.0,32.647,32.6629,32.6073,32.6549,106300.0
2014-04-11 15:00:00,41.16,41.23,41.1,41.19,86300.0,32.647,32.7025,32.5994,32.6708,86300.0
2014-04-11 15:30:00,41.2,41.21,41.05,41.06,300500.0,32.6787,32.6867,32.5598,32.5677,300500.0
2014-04-14 09:30:00,41.36,41.49,41.15,41.26,105800.0,32.8056,32.9087,32.6391,32.7263,105800.0
2014-04-14 10:00:00,41.27,41.31,41.16,41.2,73900.0,32.7343,32.766,32.647,32.6787,73900.0
2014-04-14 10:30:00,41.2,41.25,41.16,41.25,73700.0,32.6787,32.7184,32.647,32.7184,73700.0
2014-04-14 11:00:00,41.24,41.24,41.16,41.2,50100.0,32.7105,32.7105,32.647,32.6787,50100.0
2014-04-14 11:30:00,41.2,41.26,41.18,41.22,58000.0,32.6787,32.7263,32.6629,32.6946,58000.0
2014-04-14 12:00:00,41.23,41.26,41.22,41.26,33300.0,32.7025,32.7263,32.6946,32.7263,33300.0
2014-04-14 12:30:00,41.25,41.27,41.21,41.21,31500.0,32.7184,32.7343,32.6867,32.6867,31500.0
2014-04-14 13:00:00,41.22,41.24,41.18,41.22,43300.0,32.6946,32.7105,32.6629,32.6946,43300.0
2014-04-14 13:30:00,41.23,41.25,41.19,41.22,34600.0,32.7025,32.7184,32.6708,32.6946,34600.0
2014-04-14 14:00:00,41.22,41.26,41.16,41.16,41200.0,32.6946,32.7263,32.647,32.647,41200.0
2014-04-14 14:30:00,41.17,41.25,41.12,41.22,77400.0,32.6549,32.7184,32.6153,32.6946,77400.0
2014-04-14 15:00:00,41.22,41.23,41.11,41.23,101500.0,32.6946,32.7025,32.6073,32.7025,101500.0
2014-04-14 15:30:00,41.24,41.41,41.23,41.39,200900.0,32.7105,32.8453,32.7025,32.8294,200900.0
2014-04-15 09:30:00,41.38,41.5,41.26,41.49,76000.0,32.8215,32.9167,32.7263,32.9087,76000.0
2014-04-15 10:00:00,41.47,41.5,41.2,41.2,98900.0,32.8929,32.9167,32.6787,32.6787,98900.0
2014-04-15 10:30:00,41.2,41.36,41.17,41.26,72700.0,32.6787,32.8056,32.6549,32.7263,72700.0
2014-04-15 11:00:00,41.26,41.3,41.19,41.28,141300.0,32.7263,32.758,32.6708,32.7422,141300.0
2014-04-15 11:30:00,41.28,41.34,41.21,41.25,86900.0,32.7422,32.7898,32.6867,32.7184,86900.0
2014-04-15 12:00:00,41.25,41.31,41.19,41.24,66600.0,32.7184,32.766,32.6708,32.7105,66600.0
2014-04-15 12:30:00,41.21,41.27,41.18,41.2,81700.0,32.6867,32.7343,32.6629,32.6787,81700.0
2014-04-15 13:00:00,41.21,41.21,41.09,41.16,66600.0,32.6867,32.6867,32.5915,32.647,66600.0
2014-04-15 13:30:00,41.16,41.31,41.15,41.27,72400.0,32.647,32.766,32.6391,32.7343,72400.0
2014-04-15 14:00:00,41.28,41.31,41.22,41.28,108200.0,32.7422,32.766,32.6946,32.7422,108200.0
2014-04-15 14:30:00,41.28,41.37,41.27,41.31,111900.0,32.7422,32.8136,32.7343,32.766,111900.0
2014-04-15 15:00:00,41.31,41.45,41.31,41.41,63600.0,32.766,32.877,32.766,32.8453,63600.0
2014-04-15 15:30:00,41.4,41.42,41.36,41.41,199500.0,32.8374,32.8532,32.8056,32.8453,199500.0
2014-04-16 09:30:00,41.68,41.84,41.6,41.73,117300.0,33.0595,33.1864,32.996,33.0991,117300.0
2014-04-16 10:00:00,41.74,41.75,41.65,41.74,63000.0,33.107,33.115,33.0357,33.107,63000.0
2014-04-16 10:30:00,41.74,41.76,41.68,41.73,86300.0,33.107,33.1229,33.0595,33.0991,86300.0
2014-04-16 11:00:00,41.72,41.91,41.7,41.89,95000.0,33.0912,33.2419,33.0753,33.226,95000.0
2014-04-16 11:30:00,41.89,41.98,41.89,41.98,71300.0,33.226,33.2974,33.226,33.2974,71300.0
2014-04-16 12:00:00,41.97,42.07,41.95,42.02,90900.0,33.2895,33.3688,33.2736,33.3291,90900.0
2014-04-16 12:30:00,42.02,42.1,42.02,42.03,84100.0,33.3291,33.3926,33.3291,33.3371,84100.0
2014-04-16 13:00:00,42.03,42.09,42.0,42.02,76900.0,33.3371,33.3847,33.3133,33.3291,76900.0
2014-04-16 13:30:00,42.02,42.08,41.98,42.08,49800.0,33.3291,33.3767,33.2974,33.3767,49800.0
2014-04-16 14:00:00,42.09,42.1,42.03,42.07,43900.0,33.3847,33.3926,33.3371,33.3688,43900.0
2014-04-16 14:30:00,42.08,42.36,42.08,42.27,286200.0,33.3767,33.5988,33.3767,33.5274,286200.0
2014-04-16 15:00:00,42.27,42.27,42.16,42.18,67500.0,33.5274,33.5274,33.4402,33.456,67500.0
2014-04-16 15:30:00,42.19,42.21,42.09,42.14,744800.0,33.464,33.4798,33.3847,33.4243,744800.0
2014-04-17 09:30:00,41.98,42.07,41.85,41.93,226000.0,33.2974,33.3688,33.1943,33.2577,226000.0
2014-04-17 10:00:00,41.94,42.09,41.91,42.08,82200.0,33.2657,33.3847,33.2419,33.3767,82200.0
2014-04-17 10:30:00,42.07,42.11,42.01,42.01,78800.0,33.3688,33.4005,33.3212,33.3212,78800.0
2014-04-17 11:00:00,42.01,42.05,41.91,42.05,117700.0,33.3212,33.3529,33.2419,33.3529,117700.0
2014-04-17 11:30:00,42.04,42.1,42.01,42.07,62300.0,33.345,33.3926,33.3212,33.3688,62300.0
2014-04-17 12:00:00,42.08,42.09,41.95,42.01,52500.0,33.3767,33.3847,33.2736,33.3212,52500.0
2014-04-17 12:30:00,42.02,42.08,42.01,42.04,45200.0,33.3291,33.3767,33.3212,33.345,45200.0
2014-04-17 13:00:00,42.03,42.08,42.0,42.02,33300.0,33.3371,33.3767,33.3133,33.3291,33300.0
2014-04-17 13:30:00,42.02,42.04,41.96,42.01,48200.0,33.3291,33.345,33.2815,33.3212,48200.0
2014-04-17 14:00:00,42.01,42.09,41.99,42.08,42300.0,33.3212,33.3847,33.3053,33.3767,42300.0
2014-04-17 14:30:00,42.08,42.11,42.03,42.04,61900.0,33.3767,33.4005,33.3371,33.345,61900.0
2014-04-17 15:00:00,42.04,42.11,42.02,42.08,49600.0,33.345,33.4005,33.3291,33.3767,49600.0
2014-04-17 15:30:00,42.08,42.11,42.03,42.03,383700.0,33.3767,33.4005,33.3371,33.3371,383700.0
2014-04-21 09:30:00,41.87,41.88,41.74,41.8,129900.0,33.2102,33.2181,33.107,33.1546,129900.0
2014-04-21 10:00:00,41.81,42.03,41.8,42.0,89200.0,33.1626,33.3371,33.1546,33.3133,89200.0
2014-04-21 10:30:00,42.0,42.02,41.85,41.88,80000.0,33.3133,33.3291,33.1943,33.2181,80000.0
2014-04-21 11:00:00,41.89,42.04,41.88,42.03,80200.0,33.226,33.345,33.2181,33.3371,80200.0
2014-04-21 11:30:00,42.04,42.08,41.96,41.97,58700.0,33.345,33.3767,33.2815,33.2895,58700.0
2014-04-21 12:00:00,41.97,42.0,41.95,41.97,45700.0,33.2895,33.3133,33.2736,33.2895,45700.0
2014-04-21 12:30:00,41.97,41.98,41.93,41.96,38300.0,33.2895,33.2974,33.2577,33.2815,38300.0
2014-04-21 13:00:00,41.95,41.96,41.87,41.87,48200.0,33.2736,33.2815,33.2102,33.2102,48200.0
2014-04-21 13:30:00,41.87,41.87,41.64,41.67,139700.0,33.2102,33.2102,33.0277,33.0515,139700.0
2014-04-21 14:00:00,41.68,41.78,41.68,41.75,117200.0,33.0595,33.1388,33.0595,33.115,117200.0
2014-04-21 14:30:00,41.74,41.76,41.73,41.75,47200.0,33.107,33.1229,33.0991,33.115,47200.0
2014-04-21 15:00:00,41.75,41.76,41.71,41.73,66400.0,33.115,33.1229,33.0832,33.0991,66400.0
2014-04-21 15:30:00,41.73,41.87,41.7,41.87,230700.0,33.0991,33.2102,33.0753,33.2102,230700.0
2014-04-22 09:30:00,42.0,42.21,41.92,42.17,162900.0,33.3133,33.4798,33.2498,33.4481,162900.0
2014-04-22 10:00:00,42.17,42.17,42.08,42.1,129700.0,33.4481,33.4481,33.3767,33.3926,129700.0
2014-04-22 10:30:00,42.09,42.13,42.05,42.06,71900.0,33.3847,33.4164,33.3529,33.3609,71900.0
2014-04-22 11:00:00,42.05,42.16,42.05,42.12,81300.0,33.3529,33.4402,33.3529,33.4084,81300.0
2014-04-22 11:30:00,42.12,42.15,42.09,42.1,76600.0,33.4084,33.4322,33.3847,33.3926,76600.0
2014-04-22 12:00:00,42.1,42.12,42.05,42.09,70900.0,33.3926,33.4084,33.3529,33.3847,70900.0
2014-04-22 12:30:00,42.1,42.12,42.09,42.1,41100.0,33.3926,33.4084,33.3847,33.3926,41100.0
2014-04-22 13:00:00,42.11,42.16,42.09,42.13,60100.0,33.4005,33.4402,33.3847,33.4164,60100.0
2014-04-22 13:30:00,42.14,42.17,42.11,42.12,58100.0,33.4243,33.4481,33.4005,33.4084,58100.0
2014-04-22 14:00:00,42.12,42.12,42.0,42.0,56800.0,33.4084,33.4084,33.3133,33.3133,56800.0
2014-04-22 14:30:00,42.0,42.05,42.0,42.05,69300.0,33.3133,33.3529,33.3133,33.3529,69300.0
2014-04-22 15:00:00,42.04,42.05,41.97,41.98,74800.0,33.345,33.3529,33.2895,33.2974,74800.0
2014-04-22 15:30:00,41.98,41.99,41.96,41.97,234000.0,33.2974,33.3053,33.2815,33.2895,234000.0
2014-04-23 09:30:00,41.86,41.93,41.73,41.86,189700.0,33.2022,33.2577,33.0991,33.2022,189700.0
2014-04-23 10:00:00,41.86,42.0,41.83,41.89,92800.0,33.2022,33.3133,33.1784,33.226,92800.0
2014-04-23 10:30:00,41.87,42.01,41.85,41.98,74100.0,33.2102,33.3212,33.1943,33.2974,74100.0
2014-04-23 11:00:00,41.98,42.08,41.91,42.08,93300.0,33.2974,33.3767,33.2419,33.3767,93300.0
2014-04-23 11:30:00,42.08,42.22,42.08,42.09,108100.0,33.3767,33.4878,33.3767,33.3847,108100.0
2014-04-23 12:00:00,42.09,42.09,41.98,42.02,77200.0,33.3847,33.3847,33.2974,33.3291,77200.0
2014-04-23 12:30:00,42.01,42.04,41.93,41.96,61000.0,33.3212,33.345,33.2577,33.2815,61000.0
2014-04-23 13:00:00,41.97,41.97,41.82,41.84,96100.0,33.2895,33.2895,33.1705,33.1864,96100.0
2014-04-23 13:30:00,41.85,41.85,41.77,41.77,76400.0,33.1943,33.1943,33.1308,33.1308,76400.0
2014-04-23 14:00:00,41.77,41.81,41.76,41.8,117000.0,33.1308,33.1626,33.1229,33.1546,117000.0
2014-04-23 14:30:00,41.8,41.84,41.79,41.83,91300.0,33.1546,33.1864,33.1467,33.1784,91300.0
2014-04-23 15:00:00,41.83,41.95,41.83,41.93,241100.0,33.1784,33.2736,33.1784,33.2577,241100.0
2014-04-23 15:30:00,41.93,41.99,41.92,41.98,403200.0,33.2577,33.3053,33.2498,33.2974,403200.0
2014-04-24 09:30:00,41.96,42.96,41.84,42.8,457000.0,33.2815,34.0747,33.1864,33.9478,457000.0
2014-04-24 10:00:00,42.8,43.24,42.77,43.1,397600.0,33.9478,34.2968,33.924,34.1858,397600.0
2014-04-24 10:30:00,43.1,43.1,42.93,43.01,130200.0,34.1858,34.1858,34.0509,34.1144,130200.0
2014-04-24 11:00:00,43.01,43.01,42.87,42.92,190400.0,34.1144,34.1144,34.0033,34.043,190400.0
2014-04-24 11:30:00,42.93,43.0,42.93,43.0,269500.0,34.0509,34.1064,34.0509,34.1064,269500.0
2014-04-24 12:00:00,42.99,43.0,42.94,43.0,261900.0,34.0985,34.1064,34.0589,34.1064,261900.0
2014-04-24 12:30:00,42.99,43.12,42.99,43.04,147100.0,34.0985,34.2016,34.0985,34.1382,147100.0
2014-04-24 13:00:00,43.05,43.11,43.02,43.02,76300.0,34.1461,34.1937,34.1223,34.1223,76300.0
2014-04-24 13:30:00,43.02,43.06,42.92,43.02,104500.0,34.1223,34.154,34.043,34.1223,104500.0
2014-04-24 14:00:00,43.02,43.1,42.88,42.89,107500.0,34.1223,34.1858,34.0113,34.0192,107500.0
2014-04-24 14:30:00,42.9,42.9,42.81,42.9,149500.0,34.0271,34.0271,33.9557,34.0271,149500.0
2014-04-24 15:00:00,42.89,43.12,42.86,43.0,194800.0,34.0192,34.2016,33.9954,34.1064,194800.0
2014-04-24 15:30:00,43.01,43.02,42.8,42.86,558300.0,34.1144,34.1223,33.9478,33.9954,558300.0
2014-04-25 09:30:00,42.88,43.3,42.81,42.9,237000.0,34.0113,34.3444,33.9557,34.0271,237000.0
2014-04-25 10:00:00,42.9,42.95,42.85,42.91,137900.0,34.0271,34.0668,33.9875,34.0351,137900.0
2014-04-25 10:30:00,42.91,42.95,42.77,42.92,89500.0,34.0351,34.0668,33.924,34.043,89500.0
2014-04-25 11:00:00,42.92,42.99,42.88,42.91,182400.0,34.043,34.0985,34.0113,34.0351,182400.0
2014-04-25 11:30:00,42.91,43.07,42.89,42.99,91200.0,34.0351,34.162,34.0192,34.0985,91200.0
2014-04-25 12:00:00,42.98,43.11,42.95,43.11,54200.0,34.0906,34.1937,34.0668,34.1937,54200.0
2014-04-25 12:30:00,43.1,43.25,43.1,43.25,84700.0,34.1858,34.3047,34.1858,34.3047,84700.0
2014-04-25 13:00:00,43.25,43.25,43.15,43.2,60800.0,34.3047,34.3047,34.2254,34.2651,60800.0
2014-04-25 13:30:00,43.2,43.2,43.09,43.09,83200.0,34.2651,34.2651,34.1778,34.1778,83200.0
2014-04-25 14:00:00,43.09,43.12,42.98,43.12,94700.0,34.1778,34.2016,34.0906,34.2016,94700.0
2014-04-25 14:30:00,43.12,43.15,43.06,43.12,72300.0,34.2016,34.2254,34.154,34.2016,72300.0
2014-04-25 15:00:00,43.13,43.15,43.0,43.05,103500.0,34.2096,34.2254,34.1064,34.1461,103500.0
2014-04-25 15:30:00,43.07,43.11,43.04,43.07,370400.0,34.162,34.1937,34.1382,34.162,370400.0
2014-04-28 09:30:00,43.33,43.5,43.27,43.47,173000.0,34.3682,34.503,34.3206,34.4792,173000.0
2014-04-28 10:00:00,43.47,43.75,43.47,43.7,212900.0,34.4792,34.7013,34.4792,34.6617,212900.0
2014-04-28 10:30:00,43.7,43.77,43.57,43.58,148600.0,34.6617,34.7172,34.5585,34.5665,148600.0
2014-04-28 11:00:00,43.59,43.7,43.58,43.6,137400.0,34.5744,34.6617,34.5665,34.5823,137400.0
2014-04-28 11:30:00,43.59,43.69,43.57,43.57,100400.0,34.5744,34.6537,34.5585,34.5585,100400.0
2014-04-28 12:00:00,43.56,43.61,43.53,43.56,70600.0,34.5506,34.5903,34.5268,34.5506,70600.0
2014-04-28 12:30:00,43.57,43.65,43.56,43.59,81600.0,34.5585,34.622,34.5506,34.5744,81600.0
2014-04-28 13:00:00,43.59,43.59,43.48,43.56,140000.0,34.5744,34.5744,34.4872,34.5506,140000.0
2014-04-28 13:30:00,43.55,43.56,43.43,43.48,124500.0,34.5427,34.5506,34.4475,34.4872,124500.0
2014-04-28 14:00:00,43.48,43.63,43.45,43.62,125600.0,34.4872,34.6061,34.4634,34.5982,125600.0
2014-04-28 14:30:00,43.61,43.7,43.61,43.66,112200.0,34.5903,34.6617,34.5903,34.6299,112200.0
2014-04-28 15:00:00,43.67,43.88,43.64,43.86,215500.0,34.6379,34.8044,34.6141,34.7886,215500.0
2014-04-28 15:30:00,43.87,43.91,43.81,43.81,539200.0,34.7965,34.8282,34.7489,34.7489,539200.0
2014-04-29 09:30:00,43.98,44.21,43.88,44.12,311100.0,34.8838,35.0662,34.8044,34.9948,311100.0
2014-04-29 10:00:00,44.12,44.24,44.02,44.03,111800.0,34.9948,35.09,34.9155,34.9234,111800.0
2014-04-29 10:30:00,44.03,44.08,43.95,43.97,105600.0,34.9234,34.9631,34.86,34.8758,105600.0
2014-04-29 11:00:00,43.97,44.01,43.92,43.95,56400.0,34.8758,34.9075,34.8362,34.86,56400.0
2014-04-29 11:30:00,43.94,43.96,43.89,43.95,53500.0,34.852,34.8679,34.8124,34.86,53500.0
2014-04-29 12:00:00,43.95,43.95,43.82,43.83,80300.0,34.86,34.86,34.7568,34.7648,80300.0
2014-04-29 12:30:00,43.83,43.83,43.75,43.78,60300.0,34.7648,34.7648,34.7013,34.7251,60300.0
2014-04-29 13:00:00,43.78,43.82,43.7,43.7,49600.0,34.7251,34.7568,34.6617,34.6617,49600.0
2014-04-29 13:30:00,43.71,43.77,43.66,43.73,111100.0,34.6696,34.7172,34.6299,34.6855,111100.0
2014-04-29 14:00:00,43.74,43.79,43.68,43.74,176900.0,34.6934,34.733,34.6458,34.6934,176900.0
2014-04-29 14:30:00,43.74,43.91,43.72,43.9,120700.0,34.6934,34.8282,34.6775,34.8203,120700.0
2014-04-29 15:00:00,43.9,44.07,43.9,43.96,217900.0,34.8203,34.9551,34.8203,34.8679,217900.0
2014-04-29 15:30:00,43.97,43.97,43.89,43.91,314100.0,34.8758,34.8758,34.8124,34.8282,314100.0
2014-04-30 09:30:00,43.97,44.12,43.88,44.07,126600.0,34.8758,34.9948,34.8044,34.9551,126600.0
2014-04-30 10:00:00,44.08,44.28,44.0,44.24,191100.0,34.9631,35.1217,34.8996,35.09,191100.0
2014-04-30 10:30:00,44.24,44.28,44.14,44.2,175600.0,35.09,35.1217,35.0107,35.0582,175600.0
2014-04-30 11:00:00,44.2,44.35,44.2,44.29,123700.0,35.0582,35.1772,35.0582,35.1296,123700.0
2014-04-30 11:30:00,44.28,44.33,44.25,44.32,77700.0,35.1217,35.1614,35.0979,35.1534,77700.0
2014-04-30 12:00:00,44.32,44.36,44.29,44.31,63700.0,35.1534,35.1852,35.1296,35.1455,63700.0
2014-04-30 12:30:00,44.31,44.39,44.27,44.33,74200.0,35.1455,35.209,35.1138,35.1614,74200.0
2014-04-30 13:00:00,44.33,44.42,44.31,44.34,67700.0,35.1614,35.2327,35.1455,35.1693,67700.0
2014-04-30 13:30:00,44.35,44.38,44.27,44.31,52000.0,35.1772,35.201,35.1138,35.1455,52000.0
2014-04-30 14:00:00,44.31,44.41,44.23,44.39,110700.0,35.1455,35.2248,35.082,35.209,110700.0
2014-04-30 14:30:00,44.39,44.42,44.33,44.37,121800.0,35.209,35.2327,35.1614,35.1931,121800.0
2014-04-30 15:00:00,44.37,44.4,44.29,44.4,112700.0,35.1931,35.2169,35.1296,35.2169,112700.0
2014-04-30 15:30:00,44.41,44.5,44.35,44.45,455900.0,35.2248,35.2962,35.1772,35.2565,455900.0
2014-05-01 09:30:00,44.39,44.42,44.15,44.18,206400.0,35.209,35.2327,35.0186,35.0424,206400.0
2014-05-01 10:00:00,44.22,44.3,44.17,44.25,131100.0,35.0741,35.1376,35.0345,35.0979,131100.0
2014-05-01 10:30:00,44.25,44.31,44.2,44.21,134700.0,35.0979,35.1455,35.0582,35.0662,134700.0
2014-05-01 11:00:00,44.21,44.33,44.21,44.25,164200.0,35.0662,35.1614,35.0662,35.0979,164200.0
2014-05-01 11:30:00,44.25,44.4,44.24,44.39,105200.0,35.0979,35.2169,35.09,35.209,105200.0
2014-05-01 12:00:00,44.39,44.5,44.37,44.47,66800.0,35.209,35.2962,35.1931,35.2724,66800.0
2014-05-01 12:30:00,44.45,44.47,44.38,44.38,66600.0,35.2565,35.2724,35.201,35.201,66600.0
2014-05-01 13:00:00,44.39,44.4,44.35,44.37,57000.0,35.209,35.2169,35.1772,35.1931,57000.0
2014-05-01 13:30:00,44.37,44.41,44.27,44.3,72100.0,35.1931,35.2248,35.1138,35.1376,72100.0
2014-05-01 14:00:00,44.3,44.41,44.29,44.4,45800.0,35.1376,35.2248,35.1296,35.2169,45800.0
2014-05-01 14:30:00,44.42,44.43,44.32,44.39,73900.0,35.2327,35.2407,35.1534,35.209,73900.0
2014-05-01 15:00:00,44.39,44.42,44.34,44.38,85300.0,35.209,35.2327,35.1693,35.201,85300.0
2014-05-01 15:30:00,44.38,44.38,44.32,44.34,183900.0,35.201,35.201,35.1534,35.1693,183900.0
2014-05-02 09:30:00,44.28,44.36,44.18,44.25,71100.0,35.1217,35.1852,35.0424,35.0979,71100.0
2014-05-02 10:00:00,44.25,44.39,44.25,44.28,77800.0,35.0979,35.209,35.0979,35.1217,77800.0
2014-05-02 10:30:00,44.29,44.3,44.06,44.21,113600.0,35.1296,35.1376,34.9472,35.0662,113600.0
2014-05-02 11:00:00,44.19,44.24,44.05,44.11,56100.0,35.0503,35.09,34.9393,34.9869,56100.0
2014-05-02 11:30:00,44.12,44.16,44.07,44.1,50800.0,34.9948,35.0265,34.9551,34.9789,50800.0
2014-05-02 12:00:00,44.11,44.13,44.09,44.13,79800.0,34.9869,35.0027,34.971,35.0027,79800.0
2014-05-02 12:30:00,44.13,44.16,44.08,44.09,86500.0,35.0027,35.0265,34.9631,34.971,86500.0
2014-05-02 13:00:00,44.09,44.12,44.08,44.09,80700.0,34.971,34.9948,34.9631,34.971,80700.0
2014-05-02 13:30:00,44.1,44.15,44.09,44.13,65900.0,34.9789,35.0186,34.971,35.0027,65900.0
2014-05-02 14:00:00,44.13,44.16,44.09,44.11,86200.0,35.0027,35.0265,34.971,34.9869,86200.0
2014-05-02 14:30:00,44.11,44.15,44.11,44.14,46200.0,34.9869,35.0186,34.9869,35.0107,46200.0
2014-05-02 15:00:00,44.14,44.2,44.13,44.17,112000.0,35.0107,35.0582,35.0027,35.0345,112000.0
2014-05-02 15:30:00,44.17,44.19,44.14,44.14,248700.0,35.0345,35.0503,35.0107,35.0107,248700.0
2014-05-05 09:30:00,44.0,44.0,43.76,43.82,128000.0,34.8996,34.8996,34.7093,34.7568,128000.0
2014-05-05 10:00:00,43.84,43.97,43.84,43.88,44700.0,34.7727,34.8758,34.7727,34.8044,44700.0
2014-05-05 10:30:00,43.88,44.0,43.85,43.99,80100.0,34.8044,34.8996,34.7806,34.8917,80100.0
2014-05-05 11:00:00,44.0,44.0,43.9,43.94,81500.0,34.8996,34.8996,34.8203,34.852,81500.0
2014-05-05 11:30:00,43.94,43.96,43.89,43.93,83300.0,34.852,34.8679,34.8124,34.8441,83300.0
2014-05-05 12:00:00,43.93,43.95,43.86,43.9,54900.0,34.8441,34.86,34.7886,34.8203,54900.0
2014-05-05 12:30:00,43.9,43.94,43.89,43.9,37500.0,34.8203,34.852,34.8124,34.8203,37500.0
2014-05-05 13:00:00,43.9,43.95,43.9,43.94,50900.0,34.8203,34.86,34.8203,34.852,50900.0
2014-05-05 13:30:00,43.94,43.96,43.9,43.92,150300.0,34.852,34.8679,34.8203,34.8362,150300.0
2014-05-05 14:00:00,43.93,43.99,43.93,43.98,84100.0,34.8441,34.8917,34.8441,34.8838,84100.0
2014-05-05 14:30:00,43.99,44.05,43.98,44.02,69600.0,34.8917,34.9393,34.8838,34.9155,69600.0
2014-05-05 15:00:00,44.02,44.1,44.02,44.09,80500.0,34.9155,34.9789,34.9155,34.971,80500.0
2014-05-05 15:30:00,44.09,44.16,44.08,44.1,282400.0,34.971,35.0265,34.9631,34.9789,282400.0
2014-05-06 09:30:00,44.0,44.0,43.79,43.87,115700.0,34.8996,34.8996,34.733,34.7965,115700.0
2014-05-06 10:00:00,43.89,43.96,43.82,43.94,76400.0,34.8124,34.8679,34.7568,34.852,76400.0
2014-05-06 10:30:00,43.95,44.01,43.91,43.92,107800.0,34.86,34.9075,34.8282,34.8362,107800.0
2014-05-06 11:00:00,43.91,43.96,43.89,43.94,48200.0,34.8282,34.8679,34.8124,34.852,48200.0
2014-05-06 11:30:00,43.93,43.97,43.81,43.81,202000.0,34.8441,34.8758,34.7489,34.7489,202000.0
2014-05-06 12:00:00,43.81,43.81,43.71,43.75,138400.0,34.7489,34.7489,34.6696,34.7013,138400.0
2014-05-06 12:30:00,43.75,43.81,43.75,43.8,136000.0,34.7013,34.7489,34.7013,34.741,136000.0
2014-05-06 13:00:00,43.8,43.81,43.69,43.72,205000.0,34.741,34.7489,34.6537,34.6775,205000.0
2014-05-06 13:30:00,43.73,43.75,43.64,43.71,224600.0,34.6855,34.7013,34.6141,34.6696,224600.0
2014-05-06 14:00:00,43.71,43.72,43.66,43.68,100200.0,34.6696,34.6775,34.6299,34.6458,100200.0
2014-05-06 14:30:00,43.68,43.69,43.64,43.68,87400.0,34.6458,34.6537,34.6141,34.6458,87400.0
2014-05-06 15:00:00,43.69,43.69,43.63,43.66,135000.0,34.6537,34.6537,34.6061,34.6299,135000.0
2014-05-06 15:30:00,43.65,43.66,43.57,43.58,444100.0,34.622,34.6299,34.5585,34.5665,444100.0
2014-05-07 09:30:00,43.75,43.82,43.58,43.76,161900.0,34.7013,34.7568,34.5665,34.7093,161900.0
2014-05-07 10:00:00,43.77,43.79,43.55,43.68,135500.0,34.7172,34.733,34.5427,34.6458,135500.0
2014-05-07 10:30:00,43.68,43.71,43.59,43.67,115500.0,34.6458,34.6696,34.5744,34.6379,115500.0
2014-05-07 11:00:00,43.67,43.74,43.65,43.67,106000.0,34.6379,34.6934,34.622,34.6379,106000.0
2014-05-07 11:30:00,43.67,43.83,43.67,43.76,140700.0,34.6379,34.7648,34.6379,34.7093,140700.0
2014-05-07 12:00:00,43.76,43.89,43.75,43.85,52000.0,34.7093,34.8124,34.7013,34.7806,52000.0
2014-05-07 12:30:00,43.86,43.88,43.82,43.85,45200.0,34.7886,34.8044,34.7568,34.7806,45200.0
2014-05-07 13:00:00,43.85,43.91,43.83,43.88,58800.0,34.7806,34.8282,34.7648,34.8044,58800.0
2014-05-07 13:30:00,43.89,43.89,43.82,43.86,87700.0,34.8124,34.8124,34.7568,34.7886,87700.0
2014-05-07 14:00:00,43.85,43.96,43.84,43.95,105500.0,34.7806,34.8679,34.7727,34.86,105500.0
2014-05-07 14:30:00,43.95,43.96,43.82,43.84,86300.0,34.86,34.8679,34.7568,34.7727,86300.0
2014-05-07 15:00:00,43.85,43.9,43.83,43.88,87600.0,34.7806,34.8203,34.7648,34.8044,87600.0
2014-05-07 15:30:00,43.88,44.01,43.87,43.98,280400.0,34.8044,34.9075,34.7965,34.8838,280400.0
2014-05-08 09:30:00,44.0,44.35,43.88,44.31,121600.0,34.8996,35.1772,34.8044,35.1455,121600.0
2014-05-08 10:00:00,44.33,44.35,44.12,44.13,78000.0,35.1614,35.1772,34.9948,35.0027,78000.0
2014-05-08 10:30:00,44.14,44.2,44.1,44.13,59900.0,35.0107,35.0582,34.9789,35.0027,59900.0
2014-05-08 11:00:00,44.12,44.2,44.1,44.15,75300.0,34.9948,35.0582,34.9789,35.0186,75300.0
2014-05-08 11:30:00,44.16,44.25,44.16,44.19,60500.0,35.0265,35.0979,35.0265,35.0503,60500.0
2014-05-08 12:00:00,44.2,44.3,44.2,44.3,33500.0,35.0582,35.1376,35.0582,35.1376,33500.0
2014-05-08 12:30:00,44.3,44.31,44.18,44.19,58000.0,35.1376,35.1455,35.0424,35.0503,58000.0
2014-05-08 13:00:00,44.19,44.22,44.13,44.22,70300.0,35.0503,35.0741,35.0027,35.0741,70300.0
2014-05-08 13:30:00,44.22,44.28,44.2,44.24,86200.0,35.0741,35.1217,35.0582,35.09,86200.0
2014-05-08 14:00:00,44.25,44.27,44.04,44.07,85600.0,35.0979,35.1138,34.9313,34.9551,85600.0
2014-05-08 14:30:00,44.07,44.08,43.96,43.96,92500.0,34.9551,34.9631,34.8679,34.8679,92500.0
2014-05-08 15:00:00,43.96,44.05,43.91,44.04,102600.0,34.8679,34.9393,34.8282,34.9313,102600.0
2014-05-08 15:30:00,44.04,44.09,44.02,44.06,228900.0,34.9313,34.971,34.9155,34.9472,228900.0
2014-05-09 09:30:00,44.0,44.05,43.75,43.76,92600.0,34.8996,34.9393,34.7013,34.7093,92600.0
2014-05-09 10:00:00,43.75,43.82,43.72,43.74,44000.0,34.7013,34.7568,34.6775,34.6934,44000.0
2014-05-09 10:30:00,43.73,43.84,43.71,43.84,64900.0,34.6855,34.7727,34.6696,34.7727,64900.0
2014-05-09 11:00:00,43.84,43.85,43.72,43.73,50100.0,34.7727,34.7806,34.6775,34.6855,50100.0
2014-05-09 11:30:00,43.73,43.77,43.71,43.72,67000.0,34.6855,34.7172,34.6696,34.6775,67000.0
2014-05-09 12:00:00,43.72,43.79,43.7,43.76,105100.0,34.6775,34.733,34.6617,34.7093,105100.0
2014-05-09 12:30:00,43.77,43.85,43.76,43.84,51200.0,34.7172,34.7806,34.7093,34.7727,51200.0
2014-05-09 13:00:00,43.85,43.88,43.83,43.83,27100.0,34.7806,34.8044,34.7648,34.7648,27100.0
2014-05-09 13:30:00,43.83,43.84,43.73,43.73,33900.0,34.7648,34.7727,34.6855,34.6855,33900.0
2014-05-09 14:00:00,43.74,43.76,43.69,43.76,50900.0,34.6934,34.7093,34.6537,34.7093,50900.0
2014-05-09 14:30:00,43.76,43.8,43.76,43.8,34500.0,34.7093,34.741,34.7093,34.741,34500.0
2014-05-09 15:00:00,43.8,43.88,43.79,43.86,45900.0,34.741,34.8044,34.733,34.7886,45900.0
2014-05-09 15:30:00,43.86,43.92,43.84,43.91,181700.0,34.7886,34.8362,34.7727,34.8282,181700.0
2014-05-12 09:30:00,44.1,44.15,44.0,44.06,126300.0,34.9789,35.0186,34.8996,34.9472,126300.0
2014-05-12 10:00:00,44.07,44.16,43.82,43.86,162800.0,34.9551,35.0265,34.7568,34.7886,162800.0
2014-05-12 10:30:00,43.86,43.93,43.85,43.85,90600.0,34.7886,34.8441,34.7806,34.7806,90600.0
2014-05-12 11:00:00,43.85,43.87,43.81,43.83,83400.0,34.7806,34.7965,34.7489,34.7648,83400.0
2014-05-12 11:30:00,43.83,43.85,43.77,43.77,56800.0,34.7648,34.7806,34.7172,34.7172,56800.0
2014-05-12 12:00:00,43.77,43.9,43.76,43.85,71000.0,34.7172,34.8203,34.7093,34.7806,71000.0
2014-05-12 12:30:00,43.85,43.86,43.77,43.78,67800.0,34.7806,34.7886,34.7172,34.7251,67800.0
2014-05-12 13:00:00,43.79,43.84,43.78,43.81,74400.0,34.733,34.7727,34.7251,34.7489,74400.0
2014-05-12 13:30:00,43.81,43.81,43.76,43.76,56800.0,34.7489,34.7489,34.7093,34.7093,56800.0
2014-05-12 14:00:00,43.76,43.84,43.76,43.8,87700.0,34.7093,34.7727,34.7093,34.741,87700.0
2014-05-12 14:30:00,43.79,43.88,43.78,43.88,97800.0,34.733,34.8044,34.7251,34.8044,97800.0
2014-05-12 15:00:00,43.89,43.92,43.81,43.83,77100.0,34.8124,34.8362,34.7489,34.7648,77100.0
2014-05-12 15:30:00,43.82,43.89,43.81,43.87,235500.0,34.7568,34.8124,34.7489,34.7965,235500.0
2014-05-13 09:30:00,44.09,44.09,43.85,43.96,89200.0,34.971,34.971,34.7806,34.8679,89200.0
2014-05-13 10:00:00,43.96,43.98,43.85,43.93,71000.0,34.8679,34.8838,34.7806,34.8441,71000.0
2014-05-13 10:30:00,43.93,43.98,43.91,43.94,81100.0,34.8441,34.8838,34.8282,34.852,81100.0
2014-05-13 11:00:00,43.95,44.04,43.95,44.04,87600.0,34.86,34.9313,34.86,34.9313,87600.0
2014-05-13 11:30:00,44.04,44.11,44.03,44.09,87800.0,34.9313,34.9869,34.9234,34.971,87800.0
2014-05-13 12:00:00,44.1,44.15,44.09,44.15,85800.0,34.9789,35.0186,34.971,35.0186,85800.0
2014-05-13 12:30:00,44.15,44.2,44.11,44.2,107900.0,35.0186,35.0582,34.9869,35.0582,107900.0
2014-05-13 13:00:00,44.19,44.24,44.17,44.2,117400.0,35.0503,35.09,35.0345,35.0582,117400.0
2014-05-13 13:30:00,44.2,44.2,44.12,44.14,83800.0,35.0582,35.0582,34.9948,35.0107,83800.0
2014-05-13 14:00:00,44.14,44.14,44.09,44.09,44000.0,35.0107,35.0107,34.971,34.971,44000.0
2014-05-13 14:30:00,44.09,44.1,44.0,44.02,114800.0,34.971,34.9789,34.8996,34.9155,114800.0
2014-05-13 15:00:00,44.02,44.04,43.93,43.99,164900.0,34.9155,34.9313,34.8441,34.8917,164900.0
2014-05-13 15:30:00,44.0,44.12,43.99,44.1,284200.0,34.8996,34.9948,34.8917,34.9789,284200.0
2014-05-14 09:30:00,44.1,44.24,44.01,44.03,69600.0,34.9789,35.09,34.9075,34.9234,69600.0
2014-05-14 10:00:00,44.03,44.14,44.01,44.13,54900.0,34.9234,35.0107,34.9075,35.0027,54900.0
2014-05-14 10:30:00,44.12,44.16,44.02,44.1,88400.0,34.9948,35.0265,34.9155,34.9789,88400.0
2014-05-14 11:00:00,44.09,44.13,44.05,44.09,43800.0,34.971,35.0027,34.9393,34.971,43800.0
2014-05-14 11:30:00,44.09,44.23,44.06,44.22,61900.0,34.971,35.082,34.9472,35.0741,61900.0
2014-05-14 12:00:00,44.22,44.22,44.18,44.21,48200.0,35.0741,35.0741,35.0424,35.0662,48200.0
2014-05-14 12:30:00,44.21,44.22,44.15,44.16,35900.0,35.0662,35.0741,35.0186,35.0265,35900.0
2014-05-14 13:00:00,44.18,44.21,44.16,44.18,67800.0,35.0424,35.0662,35.0265,35.0424,67800.0
2014-05-14 13:30:00,44.19,44.19,44.1,44.18,36800.0,35.0503,35.0503,34.9789,35.0424,36800.0
2014-05-14 14:00:00,44.18,44.21,44.17,44.19,33300.0,35.0424,35.0662,35.0345,35.0503,33300.0
2014-05-14 14:30:00,44.2,44.2,44.06,44.06,42900.0,35.0582,35.0582,34.9472,34.9472,42900.0
2014-05-14 15:00:00,44.07,44.07,43.97,44.01,81300.0,34.9551,34.9551,34.8758,34.9075,81300.0
2014-05-14 15:30:00,44.01,44.01,43.94,44.0,174900.0,34.9075,34.9075,34.852,34.8996,174900.0
2014-05-15 09:30:00,43.89,43.99,43.81,43.86,104700.0,34.8124,34.8917,34.7489,34.7886,104700.0
2014-05-15 10:00:00,43.87,43.97,43.85,43.95,214400.0,34.7965,34.8758,34.7806,34.86,214400.0
2014-05-15 10:30:00,43.95,44.0,43.82,43.84,172100.0,34.86,34.8996,34.7568,34.7727,172100.0
2014-05-15 11:00:00,43.83,43.9,43.69,43.85,132400.0,34.7648,34.8203,34.6537,34.7806,132400.0
2014-05-15 11:30:00,43.85,44.0,43.84,43.96,224200.0,34.7806,34.8996,34.7727,34.8679,224200.0
2014-05-15 12:00:00,43.96,44.0,43.86,43.97,147000.0,34.8679,34.8996,34.7886,34.8758,147000.0
2014-05-15 12:30:00,43.96,44.02,43.94,44.0,57800.0,34.8679,34.9155,34.852,34.8996,57800.0
2014-05-15 13:00:00,43.99,44.0,43.94,43.97,91300.0,34.8917,34.8996,34.852,34.8758,91300.0
2014-05-15 13:30:00,43.95,44.01,43.94,44.0,63400.0,34.86,34.9075,34.852,34.8996,63400.0
2014-05-15 14:00:00,44.0,44.09,43.99,44.05,128100.0,34.8996,34.971,34.8917,34.9393,128100.0
2014-05-15 14:30:00,44.05,44.08,44.05,44.07,110300.0,34.9393,34.9631,34.9393,34.9551,110300.0
2014-05-15 15:00:00,44.05,44.07,43.95,43.96,113900.0,34.9393,34.9551,34.86,34.8679,113900.0
2014-05-15 15:30:00,43.95,44.01,43.94,43.96,400100.0,34.86,34.9075,34.852,34.8679,400100.0
2014-05-16 09:30:00,43.92,43.95,43.68,43.72,280100.0,34.8362,34.86,34.6458,34.6775,280100.0
2014-05-16 10:00:00,43.72,43.72,43.52,43.57,76900.0,34.6775,34.6775,34.5189,34.5585,76900.0
2014-05-16 10:30:00,43.58,43.78,43.57,43.72,61900.0,34.5665,34.7251,34.5585,34.6775,61900.0
2014-05-16 11:00:00,43.71,43.79,43.7,43.76,81900.0,34.6696,34.733,34.6617,34.7093,81900.0
2014-05-16 11:30:00,43.77,43.84,43.68,43.71,71000.0,34.7172,34.7727,34.6458,34.6696,71000.0
2014-05-16 12:00:00,43.7,43.72,43.67,43.7,73300.0,34.6617,34.6775,34.6379,34.6617,73300.0
2014-05-16 12:30:00,43.69,43.75,43.66,43.74,92700.0,34.6537,34.7013,34.6299,34.6934,92700.0
2014-05-16 13:00:00,43.75,43.75,43.69,43.7,49300.0,34.7013,34.7013,34.6537,34.6617,49300.0
2014-05-16 13:30:00,43.69,43.74,43.66,43.73,80500.0,34.6537,34.6934,34.6299,34.6855,80500.0
2014-05-16 14:00:00,43.74,43.74,43.67,43.69,34200.0,34.6934,34.6934,34.6379,34.6537,34200.0
2014-05-16 14:30:00,43.7,43.73,43.66,43.73,69600.0,34.6617,34.6855,34.6299,34.6855,69600.0
2014-05-16 15:00:00,43.72,43.78,43.72,43.73,113700.0,34.6775,34.7251,34.6775,34.6855,113700.0
2014-05-16 15:30:00,43.73,43.8,43.73,43.79,236600.0,34.6855,34.741,34.6855,34.733,236600.0
2014-05-19 09:30:00,43.73,43.77,43.52,43.67,96900.0,34.6855,34.7172,34.5189,34.6379,96900.0
2014-05-19 10:00:00,43.68,43.75,43.63,43.69,88800.0,34.6458,34.7013,34.6061,34.6537,88800.0
2014-05-19 10:30:00,43.69,43.76,43.64,43.65,123400.0,34.6537,34.7093,34.6141,34.622,123400.0
2014-05-19 11:00:00,43.65,43.77,43.61,43.64,149500.0,34.622,34.7172,34.5903,34.6141,149500.0
2014-05-19 11:30:00,43.64,43.7,43.63,43.63,77900.0,34.6141,34.6617,34.6061,34.6061,77900.0
2014-05-19 12:00:00,43.63,43.68,43.63,43.67,53500.0,34.6061,34.6458,34.6061,34.6379,53500.0
2014-05-19 12:30:00,43.67,43.71,43.62,43.71,59400.0,34.6379,34.6696,34.5982,34.6696,59400.0
2014-05-19 13:00:00,43.71,43.71,43.68,43.69,26100.0,34.6696,34.6696,34.6458,34.6537,26100.0
2014-05-19 13:30:00,43.69,43.8,43.69,43.8,75400.0,34.6537,34.741,34.6537,34.741,75400.0
2014-05-19 14:00:00,43.8,43.85,43.78,43.81,62700.0,34.741,34.7806,34.7251,34.7489,62700.0
2014-05-19 14:30:00,43.8,43.84,43.8,43.83,60800.0,34.741,34.7727,34.741,34.7648,60800.0
2014-05-19 15:00:00,43.84,43.84,43.82,43.83,73800.0,34.7727,34.7727,34.7568,34.7648,73800.0
2014-05-19 15:30:00,43.84,43.91,43.83,43.9,296100.0,34.7727,34.8282,34.7648,34.8203,296100.0
2014-05-20 09:30:00,43.89,43.94,43.79,43.92,90800.0,34.8124,34.852,34.733,34.8362,90800.0
2014-05-20 10:00:00,43.91,43.97,43.82,43.84,68800.0,34.8282,34.8758,34.7568,34.7727,68800.0
2014-05-20 10:30:00,43.84,43.86,43.73,43.78,143200.0,34.7727,34.7886,34.6855,34.7251,143200.0
2014-05-20 11:00:00,43.78,43.78,43.6,43.6,38300.0,34.7251,34.7251,34.5823,34.5823,38300.0
2014-05-20 11:30:00,43.6,43.61,43.51,43.52,45400.0,34.5823,34.5903,34.511,34.5189,45400.0
2014-05-20 12:00:00,43.52,43.52,43.34,43.38,145400.0,34.5189,34.5189,34.3761,34.4078,145400.0
2014-05-20 12:30:00,43.38,43.39,43.3,43.39,65700.0,34.4078,34.4158,34.3444,34.4158,65700.0
2014-05-20 13:00:00,43.39,43.39,43.37,43.38,49300.0,34.4158,34.4158,34.3999,34.4078,49300.0
2014-05-20 13:30:00,43.39,43.39,43.25,43.26,62200.0,34.4158,34.4158,34.3047,34.3127,62200.0
2014-05-20 14:00:00,43.27,43.31,43.26,43.27,70600.0,34.3206,34.3523,34.3127,34.3206,70600.0
2014-05-20 14:30:00,43.28,43.36,43.24,43.33,72400.0,34.3285,34.392,34.2968,34.3682,72400.0
2014-05-20 15:00:00,43.34,43.39,43.29,43.37,65200.0,34.3761,34.4158,34.3365,34.3999,65200.0
2014-05-20 15:30:00,43.38,43.47,43.36,43.41,262800.0,34.4078,34.4792,34.392,34.4316,262800.0
2014-05-21 09:30:00,43.54,43.59,43.4,43.5,75300.0,34.5348,34.5744,34.4237,34.503,75300.0
2014-05-21 10:00:00,43.49,43.55,43.39,43.39,30000.0,34.4951,34.5427,34.4158,34.4158,30000.0
2014-05-21 10:30:00,43.4,43.54,43.39,43.49,119300.0,34.4237,34.5348,34.4158,34.4951,119300.0
2014-05-21 11:00:00,43.49,43.52,43.41,43.42,50100.0,34.4951,34.5189,34.4316,34.4396,50100.0
2014-05-21 11:30:00,43.42,43.45,43.33,43.34,97500.0,34.4396,34.4634,34.3682,34.3761,97500.0
2014-05-21 12:00:00,43.35,43.38,43.28,43.29,28300.0,34.3841,34.4078,34.3285,34.3365,28300.0
2014-05-21 12:30:00,43.3,43.44,43.29,43.43,42400.0,34.3444,34.4554,34.3365,34.4475,42400.0
2014-05-21 13:00:00,43.44,43.53,43.44,43.49,31600.0,34.4554,34.5268,34.4554,34.4951,31600.0
2014-05-21 13:30:00,43.5,43.51,43.45,43.46,21600.0,34.503,34.511,34.4634,34.4713,21600.0
2014-05-21 14:00:00,43.46,43.55,43.4,43.45,45100.0,34.4713,34.5427,34.4237,34.4634,45100.0
2014-05-21 14:30:00,43.45,43.52,43.43,43.48,35100.0,34.4634,34.5189,34.4475,34.4872,35100.0
2014-05-21 15:00:00,43.48,43.62,43.47,43.59,50900.0,34.4872,34.5982,34.4792,34.5744,50900.0
2014-05-21 15:30:00,43.58,43.65,43.56,43.64,178600.0,34.5665,34.622,34.5506,34.6141,178600.0
2014-05-22 09:30:00,43.6,43.6,43.41,43.47,79000.0,34.5823,34.5823,34.4316,34.4792,79000.0
2014-05-22 10:00:00,43.47,43.58,43.45,43.55,46900.0,34.4792,34.5665,34.4634,34.5427,46900.0
2014-05-22 10:30:00,43.55,43.6,43.54,43.57,104100.0,34.5427,34.5823,34.5348,34.5585,104100.0
2014-05-22 11:00:00,43.56,43.61,43.49,43.59,74700.0,34.5506,34.5903,34.4951,34.5744,74700.0
2014-05-22 11:30:00,43.6,43.62,43.57,43.57,63100.0,34.5823,34.5982,34.5585,34.5585,63100.0
2014-05-22 12:00:00,43.58,43.58,43.55,43.57,41800.0,34.5665,34.5665,34.5427,34.5585,41800.0
2014-05-22 12:30:00,43.57,43.59,43.53,43.55,76900.0,34.5585,34.5744,34.5268,34.5427,76900.0
2014-05-22 13:00:00,43.56,43.57,43.52,43.54,46000.0,34.5506,34.5585,34.5189,34.5348,46000.0
2014-05-22 13:30:00,43.55,43.55,43.47,43.49,244400.0,34.5427,34.5427,34.4792,34.4951,244400.0
2014-05-22 14:00:00,43.49,43.51,43.45,43.48,56800.0,34.4951,34.511,34.4634,34.4872,56800.0
2014-05-22 14:30:00,43.47,43.48,43.4,43.42,82700.0,34.4792,34.4872,34.4237,34.4396,82700.0
2014-05-22 15:00:00,43.41,43.42,43.31,43.36,119900.0,34.4316,34.4396,34.3523,34.392,119900.0
2014-05-22 15:30:00,43.36,43.48,43.34,43.47,245600.0,34.392,34.4872,34.3761,34.4792,245600.0
2014-05-23 09:30:00,43.57,43.64,43.49,43.53,80200.0,34.5585,34.6141,34.4951,34.5268,80200.0
2014-05-23 10:00:00,43.55,43.57,43.47,43.48,59100.0,34.5427,34.5585,34.4792,34.4872,59100.0
2014-05-23 10:30:00,43.48,43.48,43.3,43.3,86900.0,34.4872,34.4872,34.3444,34.3444,86900.0
2014-05-23 11:00:00,43.31,43.35,43.26,43.31,118700.0,34.3523,34.3841,34.3127,34.3523,118700.0
2014-05-23 11:30:00,43.3,43.37,43.27,43.3,136500.0,34.3444,34.3999,34.3206,34.3444,136500.0
2014-05-23 12:00:00,43.29,43.37,43.29,43.33,35400.0,34.3365,34.3999,34.3365,34.3682,35400.0
2014-05-23 12:30:00,43.33,43.34,43.3,43.3,41400.0,34.3682,34.3761,34.3444,34.3444,41400.0
2014-05-23 13:00:00,43.31,43.33,43.3,43.31,59100.0,34.3523,34.3682,34.3444,34.3523,59100.0
2014-05-23 13:30:00,43.3,43.34,43.3,43.32,55500.0,34.3444,34.3761,34.3444,34.3603,55500.0
2014-05-23 14:00:00,43.33,43.34,43.32,43.33,61000.0,34.3682,34.3761,34.3603,34.3682,61000.0
2014-05-23 14:30:00,43.33,43.38,43.32,43.35,56400.0,34.3682,34.4078,34.3603,34.3841,56400.0
2014-05-23 15:00:00,43.34,43.36,43.33,43.35,125800.0,34.3761,34.392,34.3682,34.3841,125800.0
2014-05-23 15:30:00,43.35,43.42,43.34,43.38,345900.0,34.3841,34.4396,34.3761,34.4078,345900.0
2014-05-27 09:30:00,43.41,43.49,43.32,43.36,95000.0,34.4316,34.4951,34.3603,34.392,95000.0
2014-05-27 10:00:00,43.36,43.36,43.25,43.31,132700.0,34.392,34.392,34.3047,34.3523,132700.0
2014-05-27 10:30:00,43.31,43.36,43.3,43.3,102600.0,34.3523,34.392,34.3444,34.3444,102600.0
2014-05-27 11:00:00,43.3,43.36,43.3,43.33,118100.0,34.3444,34.392,34.3444,34.3682,118100.0
2014-05-27 11:30:00,43.34,43.37,43.34,43.35,147900.0,34.3761,34.3999,34.3761,34.3841,147900.0
2014-05-27 12:00:00,43.35,43.42,43.33,43.34,137200.0,34.3841,34.4396,34.3682,34.3761,137200.0
2014-05-27 12:30:00,43.33,43.4,43.33,43.38,53300.0,34.3682,34.4237,34.3682,34.4078,53300.0
2014-05-27 13:00:00,43.38,43.48,43.36,43.46,81700.0,34.4078,34.4872,34.392,34.4713,81700.0
2014-05-27 13:30:00,43.45,43.5,43.43,43.49,80100.0,34.4634,34.503,34.4475,34.4951,80100.0
2014-05-27 14:00:00,43.49,43.51,43.44,43.5,119900.0,34.4951,34.511,34.4554,34.503,119900.0
2014-05-27 14:30:00,43.5,43.57,43.5,43.57,80200.0,34.503,34.5585,34.503,34.5585,80200.0
2014-05-27 15:00:00,43.56,43.7,43.56,43.7,92900.0,34.5506,34.6617,34.5506,34.6617,92900.0
2014-05-27 15:30:00,43.7,43.73,43.65,43.72,334300.0,34.6617,34.6855,34.622,34.6775,334300.0
2014-05-28 09:30:00,43.9,44.11,43.81,44.07,226100.0,34.8203,34.9869,34.7489,34.9551,226100.0
2014-05-28 10:00:00,44.07,44.19,44.0,44.16,196800.0,34.9551,35.0503,34.8996,35.0265,196800.0
2014-05-28 10:30:00,44.16,44.29,44.12,44.28,175300.0,35.0265,35.1296,34.9948,35.1217,175300.0
2014-05-28 11:00:00,44.29,44.38,44.29,44.34,142600.0,35.1296,35.201,35.1296,35.1693,142600.0
2014-05-28 11:30:00,44.34,44.47,44.34,44.45,182800.0,35.1693,35.2724,35.1693,35.2565,182800.0
2014-05-28 12:00:00,44.45,44.48,44.32,44.32,96300.0,35.2565,35.2803,35.1534,35.1534,96300.0
2014-05-28 12:30:00,44.32,44.34,44.22,44.22,63400.0,35.1534,35.1693,35.0741,35.0741,63400.0
2014-05-28 13:00:00,44.22,44.27,44.18,44.26,78500.0,35.0741,35.1138,35.0424,35.1058,78500.0
2014-05-28 13:30:00,44.26,44.3,44.25,44.29,125400.0,35.1058,35.1376,35.0979,35.1296,125400.0
2014-05-28 14:00:00,44.29,44.38,44.27,44.32,119200.0,35.1296,35.201,35.1138,35.1534,119200.0
2014-05-28 14:30:00,44.33,44.35,44.27,44.27,94200.0,35.1614,35.1772,35.1138,35.1138,94200.0
2014-05-28 15:00:00,44.27,44.33,44.27,44.33,112000.0,35.1138,35.1614,35.1138,35.1614,112000.0
2014-05-28 15:30:00,44.32,44.34,44.24,44.25,365900.0,35.1534,35.1693,35.09,35.0979,365900.0
2014-05-29 09:30:00,44.3,44.37,44.13,44.24,66800.0,35.1376,35.1931,35.0027,35.09,66800.0
2014-05-29 10:00:00,44.24,44.24,44.1,44.18,63800.0,35.09,35.09,34.9789,35.0424,63800.0
2014-05-29 10:30:00,44.17,44.24,44.14,44.24,72300.0,35.0345,35.09,35.0107,35.09,72300.0
2014-05-29 11:00:00,44.24,44.3,44.2,44.3,139000.0,35.09,35.1376,35.0582,35.1376,139000.0
2014-05-29 11:30:00,44.29,44.32,44.22,44.24,92700.0,35.1296,35.1534,35.0741,35.09,92700.0
2014-05-29 12:00:00,44.26,44.26,44.21,44.23,85100.0,35.1058,35.1058,35.0662,35.082,85100.0
2014-05-29 12:30:00,44.22,44.26,44.19,44.21,56700.0,35.0741,35.1058,35.0503,35.0662,56700.0
2014-05-29 13:00:00,44.21,44.21,44.18,44.18,52700.0,35.0662,35.0662,35.0424,35.0424,52700.0
2014-05-29 13:30:00,44.18,44.21,44.17,44.2,65900.0,35.0424,35.0662,35.0345,35.0582,65900.0
2014-05-29 14:00:00,44.21,44.25,44.2,44.25,59000.0,35.0662,35.0979,35.0582,35.0979,59000.0
2014-05-29 14:30:00,44.24,44.28,44.23,44.25,58300.0,35.09,35.1217,35.082,35.0979,58300.0
2014-05-29 15:00:00,44.26,44.39,44.25,44.38,96800.0,35.1058,35.209,35.0979,35.201,96800.0
2014-05-29 15:30:00,44.38,44.38,44.32,44.35,308900.0,35.201,35.201,35.1534,35.1772,308900.0
2014-05-30 09:30:00,44.35,44.46,44.3,44.38,84000.0,35.1772,35.2645,35.1376,35.201,84000.0
2014-05-30 10:00:00,44.38,44.5,44.35,44.48,216500.0,35.201,35.2962,35.1772,35.2803,216500.0
2014-05-30 10:30:00,44.48,44.52,44.44,44.46,80600.0,35.2803,35.3121,35.2486,35.2645,80600.0
2014-05-30 11:00:00,44.45,44.51,44.38,44.45,143100.0,35.2565,35.3041,35.201,35.2565,143100.0
2014-05-30 11:30:00,44.45,44.5,44.42,44.42,35600.0,35.2565,35.2962,35.2327,35.2327,35600.0
2014-05-30 12:00:00,44.43,44.46,44.4,44.43,28500.0,35.2407,35.2645,35.2169,35.2407,28500.0
2014-05-30 12:30:00,44.43,44.45,44.4,44.43,31100.0,35.2407,35.2565,35.2169,35.2407,31100.0
2014-05-30 13:00:00,44.43,44.45,44.41,44.43,45000.0,35.2407,35.2565,35.2248,35.2407,45000.0
2014-05-30 13:30:00,44.43,44.48,44.42,44.48,144900.0,35.2407,35.2803,35.2327,35.2803,144900.0
2014-05-30 14:00:00,44.47,44.69,44.47,44.68,127000.0,35.2724,35.4469,35.2724,35.439,127000.0
2014-05-30 14:30:00,44.68,44.72,44.61,44.61,60200.0,35.439,35.4707,35.3834,35.3834,60200.0
2014-05-30 15:00:00,44.61,44.63,44.58,44.61,125800.0,35.3834,35.3993,35.3597,35.3834,125800.0
2014-05-30 15:30:00,44.6,44.71,44.6,44.67,392600.0,35.3755,35.4628,35.3755,35.431,392600.0
2014-06-02 09:30:00,44.69,44.7,44.6,44.65,65300.0,35.4469,35.4548,35.3755,35.4152,65300.0
2014-06-02 10:00:00,44.65,44.65,44.55,44.59,82600.0,35.4152,35.4152,35.3359,35.3676,82600.0
2014-06-02 10:30:00,44.59,44.68,44.58,44.67,49800.0,35.3676,35.439,35.3597,35.431,49800.0
2014-06-02 11:00:00,44.67,44.83,44.66,44.82,229700.0,35.431,35.5579,35.4231,35.55,229700.0
2014-06-02 11:30:00,44.82,44.82,44.72,44.73,55100.0,35.55,35.55,35.4707,35.4786,55100.0
2014-06-02 12:00:00,44.72,44.73,44.68,44.71,27900.0,35.4707,35.4786,35.439,35.4628,27900.0
2014-06-02 12:30:00,44.71,44.73,44.67,44.7,41800.0,35.4628,35.4786,35.431,35.4548,41800.0
2014-06-02 13:00:00,44.71,44.77,44.66,44.75,125600.0,35.4628,35.5104,35.4231,35.4945,125600.0
2014-06-02 13:30:00,44.75,44.78,44.73,44.77,65000.0,35.4945,35.5183,35.4786,35.5104,65000.0
2014-06-02 14:00:00,44.76,44.83,44.75,44.82,48500.0,35.5024,35.5579,35.4945,35.55,48500.0
2014-06-02 14:30:00,44.82,44.83,44.77,44.79,51400.0,35.55,35.5579,35.5104,35.5262,51400.0
2014-06-02 15:00:00,44.78,44.79,44.71,44.74,156200.0,35.5183,35.5262,35.4628,35.4866,156200.0
2014-06-02 15:30:00,44.74,44.84,44.74,44.8,264100.0,35.4866,35.5659,35.4866,35.5342,264100.0
2014-06-03 09:30:00,44.64,44.71,44.48,44.55,120600.0,35.4072,35.4628,35.2803,35.3359,120600.0
2014-06-03 10:00:00,44.54,44.61,44.45,44.51,122800.0,35.3279,35.3834,35.2565,35.3041,122800.0
2014-06-03 10:30:00,44.5,44.58,44.4,44.45,97400.0,35.2962,35.3597,35.2169,35.2565,97400.0
2014-06-03 11:00:00,44.45,44.51,44.38,44.48,79800.0,35.2565,35.3041,35.201,35.2803,79800.0
2014-06-03 11:30:00,44.47,44.48,44.34,44.42,110100.0,35.2724,35.2803,35.1693,35.2327,110100.0
2014-06-03 12:00:00,44.42,44.5,44.42,44.5,44100.0,35.2327,35.2962,35.2327,35.2962,44100.0
2014-06-03 12:30:00,44.49,44.5,44.42,44.5,46200.0,35.2883,35.2962,35.2327,35.2962,46200.0
2014-06-03 13:00:00,44.49,44.52,44.42,44.43,47100.0,35.2883,35.3121,35.2327,35.2407,47100.0
2014-06-03 13:30:00,44.43,44.49,44.43,44.44,68500.0,35.2407,35.2883,35.2407,35.2486,68500.0
2014-06-03 14:00:00,44.45,44.51,44.41,44.51,67600.0,35.2565,35.3041,35.2248,35.3041,67600.0
2014-06-03 14:30:00,44.51,44.55,44.49,44.55,80800.0,35.3041,35.3359,35.2883,35.3359,80800.0
2014-06-03 15:00:00,44.55,44.59,44.49,44.58,102400.0,35.3359,35.3676,35.2883,35.3597,102400.0
2014-06-03 15:30:00,44.58,44.68,44.54,44.66,529200.0,35.3597,35.439,35.3279,35.4231,529200.0
2014-06-04 09:30:00,44.2,44.44,44.14,44.34,252500.0,35.3557,35.5477,35.3077,35.4677,252500.0
2014-06-04 10:00:00,44.35,44.38,44.17,44.2,178000.0,35.4757,35.4997,35.3317,35.3557,178000.0
2014-06-04 10:30:00,44.19,44.25,44.18,44.2,91500.0,35.3477,35.3957,35.3397,35.3557,91500.0
2014-06-04 11:00:00,44.2,44.21,44.13,44.16,112600.0,35.3557,35.3637,35.2997,35.3237,112600.0
2014-06-04 11:30:00,44.15,44.16,44.09,44.12,44900.0,35.3157,35.3237,35.2677,35.2917,44900.0
2014-06-04 12:00:00,44.13,44.14,44.11,44.11,46700.0,35.2997,35.3077,35.2837,35.2837,46700.0
2014-06-04 12:30:00,44.11,44.13,44.09,44.1,170100.0,35.2837,35.2997,35.2677,35.2757,170100.0
2014-06-04 13:00:00,44.11,44.13,44.11,44.13,91000.0,35.2837,35.2997,35.2837,35.2997,91000.0
2014-06-04 13:30:00,44.13,44.2,44.13,44.16,53200.0,35.2997,35.3557,35.2997,35.3237,53200.0
2014-06-04 14:00:00,44.16,44.18,44.09,44.09,63000.0,35.3237,35.3397,35.2677,35.2677,63000.0
2014-06-04 14:30:00,44.09,44.13,44.09,44.12,140700.0,35.2677,35.2997,35.2677,35.2917,140700.0
2014-06-04 15:00:00,44.12,44.16,44.1,44.15,156700.0,35.2917,35.3237,35.2757,35.3157,156700.0
2014-06-04 15:30:00,44.15,44.2,44.13,44.19,659900.0,35.3157,35.3557,35.2997,35.3477,659900.0
2014-06-05 09:30:00,44.29,44.29,44.06,44.13,66500.0,35.4277,35.4277,35.2437,35.2997,66500.0
2014-06-05 10:00:00,44.13,44.15,43.99,44.05,119400.0,35.2997,35.3157,35.1877,35.2357,119400.0
2014-06-05 10:30:00,44.05,44.08,44.04,44.07,95100.0,35.2357,35.2597,35.2277,35.2517,95100.0
2014-06-05 11:00:00,44.07,44.16,44.07,44.16,66800.0,35.2517,35.3237,35.2517,35.3237,66800.0
2014-06-05 11:30:00,44.16,44.21,44.14,44.21,51600.0,35.3237,35.3637,35.3077,35.3637,51600.0
2014-06-05 12:00:00,44.21,44.23,44.19,44.21,73800.0,35.3637,35.3797,35.3477,35.3637,73800.0
2014-06-05 12:30:00,44.22,44.22,44.18,44.21,63700.0,35.3717,35.3717,35.3397,35.3637,63700.0
2014-06-05 13:00:00,44.21,44.21,44.14,44.14,62900.0,35.3637,35.3637,35.3077,35.3077,62900.0
2014-06-05 13:30:00,44.14,44.16,44.12,44.16,50600.0,35.3077,35.3237,35.2917,35.3237,50600.0
2014-06-05 14:00:00,44.16,44.19,44.14,44.18,77900.0,35.3237,35.3477,35.3077,35.3397,77900.0
2014-06-05 14:30:00,44.18,44.18,44.1,44.11,91800.0,35.3397,35.3397,35.2757,35.2837,91800.0
2014-06-05 15:00:00,44.1,44.18,44.1,44.18,110000.0,35.2757,35.3397,35.2757,35.3397,110000.0
2014-06-05 15:30:00,44.18,44.18,44.12,44.13,358300.0,35.3397,35.3397,35.2917,35.2997,358300.0
2014-06-06 09:30:00,44.21,44.23,44.14,44.21,67300.0,35.3637,35.3797,35.3077,35.3637,67300.0
2014-06-06 10:00:00,44.2,44.29,44.17,44.28,137800.0,35.3557,35.4277,35.3317,35.4197,137800.0
2014-06-06 10:30:00,44.29,44.3,44.26,44.29,142000.0,35.4277,35.4357,35.4037,35.4277,142000.0
2014-06-06 11:00:00,44.29,44.3,44.16,44.16,78800.0,35.4277,35.4357,35.3237,35.3237,78800.0
2014-06-06 11:30:00,44.16,44.18,44.12,44.13,44500.0,35.3237,35.3397,35.2917,35.2997,44500.0
2014-06-06 12:00:00,44.13,44.14,44.11,44.12,34600.0,35.2997,35.3077,35.2837,35.2917,34600.0
2014-06-06 12:30:00,44.12,44.16,44.12,44.14,33600.0,35.2917,35.3237,35.2917,35.3077,33600.0
2014-06-06 13:00:00,44.15,44.15,44.11,44.13,80300.0,35.3157,35.3157,35.2837,35.2997,80300.0
2014-06-06 13:30:00,44.13,44.16,44.11,44.16,61400.0,35.2997,35.3237,35.2837,35.3237,61400.0
2014-06-06 14:00:00,44.16,44.16,44.14,44.14,309000.0,35.3237,35.3237,35.3077,35.3077,309000.0
2014-06-06 14:30:00,44.15,44.15,44.13,44.13,91900.0,35.3157,35.3157,35.2997,35.2997,91900.0
2014-06-06 15:00:00,44.14,44.21,44.13,44.2,98600.0,35.3077,35.3637,35.2997,35.3557,98600.0
2014-06-06 15:30:00,44.19,44.26,44.17,44.25,289400.0,35.3477,35.4037,35.3317,35.3957,289400.0
2014-06-09 09:30:00,44.1,44.29,44.1,44.28,189600.0,35.2757,35.4277,35.2757,35.4197,189600.0
2014-06-09 10:00:00,44.28,44.34,44.28,44.31,201800.0,35.4197,35.4677,35.4197,35.4437,201800.0
2014-06-09 10:30:00,44.3,44.33,44.29,44.32,64800.0,35.4357,35.4597,35.4277,35.4517,64800.0
2014-06-09 11:00:00,44.32,44.41,44.32,44.39,116100.0,35.4517,35.5237,35.4517,35.5077,116100.0
2014-06-09 11:30:00,44.4,44.49,44.36,44.43,119300.0,35.5157,35.5877,35.4837,35.5397,119300.0
2014-06-09 12:00:00,44.43,44.46,44.38,44.41,143600.0,35.5397,35.5637,35.4997,35.5237,143600.0
2014-06-09 12:30:00,44.4,44.44,44.39,44.4,88700.0,35.5157,35.5477,35.5077,35.5157,88700.0
2014-06-09 13:00:00,44.41,44.43,44.4,44.4,67400.0,35.5237,35.5397,35.5157,35.5157,67400.0
2014-06-09 13:30:00,44.4,44.5,44.39,44.5,383300.0,35.5157,35.5957,35.5077,35.5957,383300.0
2014-06-09 14:00:00,44.5,44.5,44.39,44.46,189800.0,35.5957,35.5957,35.5077,35.5637,189800.0
2014-06-09 14:30:00,44.46,44.58,44.45,44.54,134700.0,35.5637,35.6597,35.5557,35.6277,134700.0
2014-06-09 15:00:00,44.53,44.55,44.44,44.51,117000.0,35.6197,35.6357,35.5477,35.6037,117000.0
2014-06-09 15:30:00,44.5,44.57,44.47,44.52,353600.0,35.5957,35.6517,35.5717,35.6117,353600.0
2014-06-10 09:30:00,44.47,44.85,44.47,44.84,168800.0,35.5717,35.8756,35.5717,35.8676,168800.0
2014-06-10 10:00:00,44.84,44.87,44.76,44.82,108600.0,35.8676,35.8916,35.8036,35.8516,108600.0
2014-06-10 10:30:00,44.83,44.87,44.68,44.68,104600.0,35.8596,35.8916,35.7396,35.7396,104600.0
2014-06-10 11:00:00,44.68,44.7,44.62,44.68,76700.0,35.7396,35.7556,35.6916,35.7396,76700.0
2014-06-10 11:30:00,44.69,44.69,44.65,44.69,62300.0,35.7476,35.7476,35.7156,35.7476,62300.0
2014-06-10 12:00:00,44.68,44.7,44.65,44.69,59200.0,35.7396,35.7556,35.7156,35.7476,59200.0
2014-06-10 12:30:00,44.69,44.7,44.59,44.61,78100.0,35.7476,35.7556,35.6677,35.6836,78100.0
2014-06-10 13:00:00,44.61,44.62,44.53,44.57,29000.0,35.6836,35.6916,35.6197,35.6517,29000.0
2014-06-10 13:30:00,44.56,44.58,44.53,44.58,24700.0,35.6437,35.6597,35.6197,35.6597,24700.0
2014-06-10 14:00:00,44.58,44.62,44.57,44.6,46600.0,35.6597,35.6916,35.6517,35.6756,46600.0
2014-06-10 14:30:00,44.61,44.61,44.53,44.55,47600.0,35.6836,35.6836,35.6197,35.6357,47600.0
2014-06-10 15:00:00,44.54,44.57,44.51,44.53,72900.0,35.6277,35.6517,35.6037,35.6197,72900.0
2014-06-10 15:30:00,44.53,44.6,44.53,44.55,161800.0,35.6197,35.6756,35.6197,35.6357,161800.0
2014-06-11 09:30:00,44.41,44.42,44.28,44.3,70700.0,35.5237,35.5317,35.4197,35.4357,70700.0
2014-06-11 10:00:00,44.31,44.31,44.22,44.27,53400.0,35.4437,35.4437,35.3717,35.4117,53400.0
2014-06-11 10:30:00,44.26,44.3,44.2,44.23,57000.0,35.4037,35.4357,35.3557,35.3797,57000.0
2014-06-11 11:00:00,44.22,44.27,44.2,44.25,93100.0,35.3717,35.4117,35.3557,35.3957,93100.0
2014-06-11 11:30:00,44.25,44.25,44.2,44.24,174900.0,35.3957,35.3957,35.3557,35.3877,174900.0
2014-06-11 12:00:00,44.24,44.27,44.2,44.2,82400.0,35.3877,35.4117,35.3557,35.3557,82400.0
2014-06-11 12:30:00,44.2,44.25,44.17,44.19,60600.0,35.3557,35.3957,35.3317,35.3477,60600.0
2014-06-11 13:00:00,44.19,44.2,44.16,44.19,47000.0,35.3477,35.3557,35.3237,35.3477,47000.0
2014-06-11 13:30:00,44.2,44.2,44.14,44.14,67000.0,35.3557,35.3557,35.3077,35.3077,67000.0
2014-06-11 14:00:00,44.15,44.15,44.08,44.13,98600.0,35.3157,35.3157,35.2597,35.2997,98600.0
2014-06-11 14:30:00,44.13,44.15,44.12,44.15,78000.0,35.2997,35.3157,35.2917,35.3157,78000.0
2014-06-11 15:00:00,44.14,44.16,44.12,44.13,92000.0,35.3077,35.3237,35.2917,35.2997,92000.0
2014-06-11 15:30:00,44.13,44.14,44.08,44.1,238000.0,35.2997,35.3077,35.2597,35.2757,238000.0
2014-06-12 09:30:00,44.05,44.15,43.91,43.91,134400.0,35.2357,35.3157,35.1237,35.1237,134400.0
2014-06-12 10:00:00,43.92,44.02,43.91,43.95,135600.0,35.1317,35.2117,35.1237,35.1557,135600.0
2014-06-12 10:30:00,43.95,43.96,43.82,43.84,69400.0,35.1557,35.1637,35.0517,35.0677,69400.0
2014-06-12 11:00:00,43.84,43.98,43.84,43.98,54700.0,35.0677,35.1797,35.0677,35.1797,54700.0
2014-06-12 11:30:00,43.98,43.99,43.92,43.93,87900.0,35.1797,35.1877,35.1317,35.1397,87900.0
2014-06-12 12:00:00,43.93,43.97,43.91,43.95,75900.0,35.1397,35.1717,35.1237,35.1557,75900.0
2014-06-12 12:30:00,43.96,43.96,43.84,43.84,42300.0,35.1637,35.1637,35.0677,35.0677,42300.0
2014-06-12 13:00:00,43.84,43.86,43.81,43.84,65000.0,35.0677,35.0837,35.0437,35.0677,65000.0
2014-06-12 13:30:00,43.84,43.84,43.74,43.76,88400.0,35.0677,35.0677,34.9877,35.0037,88400.0
2014-06-12 14:00:00,43.76,43.81,43.75,43.81,233100.0,35.0037,35.0437,34.9957,35.0437,233100.0
2014-06-12 14:30:00,43.81,43.91,43.8,43.89,141000.0,35.0437,35.1237,35.0357,35.1077,141000.0
2014-06-12 15:00:00,43.89,43.9,43.85,43.89,113400.0,35.1077,35.1157,35.0757,35.1077,113400.0
2014-06-12 15:30:00,43.89,43.98,43.84,43.88,429400.0,35.1077,35.1797,35.0677,35.0997,429400.0
2014-06-13 09:30:00,43.92,44.02,43.83,44.0,149400.0,35.1317,35.2117,35.0597,35.1957,149400.0
2014-06-13 10:00:00,44.01,44.17,43.96,44.14,69200.0,35.2037,35.3317,35.1637,35.3077,69200.0
2014-06-13 10:30:00,44.15,44.22,44.13,44.19,42600.0,35.3157,35.3717,35.2997,35.3477,42600.0
2014-06-13 11:00:00,44.2,44.28,44.19,44.24,57600.0,35.3557,35.4197,35.3477,35.3877,57600.0
2014-06-13 11:30:00,44.23,44.27,44.17,44.24,39400.0,35.3797,35.4117,35.3317,35.3877,39400.0
2014-06-13 12:00:00,44.23,44.26,44.2,44.23,21900.0,35.3797,35.4037,35.3557,35.3797,21900.0
2014-06-13 12:30:00,44.22,44.23,44.14,44.15,26700.0,35.3717,35.3797,35.3077,35.3157,26700.0
2014-06-13 13:00:00,44.15,44.15,44.07,44.08,32000.0,35.3157,35.3157,35.2517,35.2597,32000.0
2014-06-13 13:30:00,44.08,44.13,44.07,44.1,46200.0,35.2597,35.2997,35.2517,35.2757,46200.0
2014-06-13 14:00:00,44.1,44.15,44.07,44.11,31500.0,35.2757,35.3157,35.2517,35.2837,31500.0
2014-06-13 14:30:00,44.12,44.12,43.96,44.06,115700.0,35.2917,35.2917,35.1637,35.2437,115700.0
2014-06-13 15:00:00,44.06,44.1,44.0,44.02,66000.0,35.2437,35.2757,35.1957,35.2117,66000.0
2014-06-13 15:30:00,44.01,44.03,43.94,44.01,232900.0,35.2037,35.2197,35.1477,35.2037,232900.0
2014-06-16 09:30:00,43.97,44.25,43.9,44.03,95400.0,35.1717,35.3957,35.1157,35.2197,95400.0
2014-06-16 10:00:00,44.03,44.17,44.03,44.15,68000.0,35.2197,35.3317,35.2197,35.3157,68000.0
2014-06-16 10:30:00,44.15,44.18,44.09,44.14,35800.0,35.3157,35.3397,35.2677,35.3077,35800.0
2014-06-16 11:00:00,44.15,44.15,44.0,44.02,63800.0,35.3157,35.3157,35.1957,35.2117,63800.0
2014-06-16 11:30:00,44.01,44.02,43.93,44.01,33200.0,35.2037,35.2117,35.1397,35.2037,33200.0
2014-06-16 12:00:00,44.01,44.09,44.01,44.05,22100.0,35.2037,35.2677,35.2037,35.2357,22100.0
2014-06-16 12:30:00,44.06,44.06,43.98,44.04,27000.0,35.2437,35.2437,35.1797,35.2277,27000.0
2014-06-16 13:00:00,44.04,44.13,44.03,44.12,52200.0,35.2277,35.2997,35.2197,35.2917,52200.0
2014-06-16 13:30:00,44.11,44.12,43.99,43.99,29600.0,35.2837,35.2917,35.1877,35.1877,29600.0
2014-06-16 14:00:00,44.01,44.07,43.99,44.05,67500.0,35.2037,35.2517,35.1877,35.2357,67500.0
2014-06-16 14:30:00,44.04,44.07,44.03,44.04,66200.0,35.2277,35.2517,35.2197,35.2277,66200.0
2014-06-16 15:00:00,44.04,44.06,43.95,43.98,87300.0,35.2277,35.2437,35.1557,35.1797,87300.0
2014-06-16 15:30:00,43.99,44.06,43.97,44.0,166300.0,35.1877,35.2437,35.1717,35.1957,166300.0
2014-06-17 09:30:00,43.88,44.13,43.8,44.13,114200.0,35.0997,35.2997,35.0357,35.2997,114200.0
2014-06-17 10:00:00,44.14,44.26,44.11,44.24,53000.0,35.3077,35.4037,35.2837,35.3877,53000.0
2014-06-17 10:30:00,44.24,44.25,44.1,44.19,70000.0,35.3877,35.3957,35.2757,35.3477,70000.0
2014-06-17 11:00:00,44.2,44.27,44.13,44.26,78800.0,35.3557,35.4117,35.2997,35.4037,78800.0
2014-06-17 11:30:00,44.25,44.34,44.24,44.31,61300.0,35.3957,35.4677,35.3877,35.4437,61300.0
2014-06-17 12:00:00,44.32,44.35,44.3,44.35,47600.0,35.4517,35.4757,35.4357,35.4757,47600.0
2014-06-17 12:30:00,44.34,44.42,44.34,44.38,58500.0,35.4677,35.5317,35.4677,35.4997,58500.0
2014-06-17 13:00:00,44.39,44.42,44.31,44.35,52300.0,35.5077,35.5317,35.4437,35.4757,52300.0
2014-06-17 13:30:00,44.35,44.42,44.29,44.29,36400.0,35.4757,35.5317,35.4277,35.4277,36400.0
2014-06-17 14:00:00,44.28,44.37,44.22,44.37,63800.0,35.4197,35.4917,35.3717,35.4917,63800.0
2014-06-17 14:30:00,44.37,44.39,44.35,44.35,74000.0,35.4917,35.5077,35.4757,35.4757,74000.0
2014-06-17 15:00:00,44.35,44.35,44.24,44.26,84700.0,35.4757,35.4757,35.3877,35.4037,84700.0
2014-06-17 15:30:00,44.26,44.3,44.24,44.27,224700.0,35.4037,35.4357,35.3877,35.4117,224700.0
2014-06-18 09:30:00,44.26,44.38,44.13,44.35,58800.0,35.4037,35.4997,35.2997,35.4757,58800.0
2014-06-18 10:00:00,44.34,44.43,44.31,44.31,76800.0,35.4677,35.5397,35.4437,35.4437,76800.0
2014-06-18 10:30:00,44.33,44.36,44.27,44.29,60600.0,35.4597,35.4837,35.4117,35.4277,60600.0
2014-06-18 11:00:00,44.27,44.31,44.24,44.28,41600.0,35.4117,35.4437,35.3877,35.4197,41600.0
2014-06-18 11:30:00,44.29,44.32,44.22,44.23,53400.0,35.4277,35.4517,35.3717,35.3797,53400.0
2014-06-18 12:00:00,44.22,44.27,44.14,44.18,81500.0,35.3717,35.4117,35.3077,35.3397,81500.0
2014-06-18 12:30:00,44.17,44.24,44.14,44.19,63200.0,35.3317,35.3877,35.3077,35.3477,63200.0
2014-06-18 13:00:00,44.19,44.19,44.12,44.16,48600.0,35.3477,35.3477,35.2917,35.3237,48600.0
2014-06-18 13:30:00,44.16,44.17,44.1,44.14,53900.0,35.3237,35.3317,35.2757,35.3077,53900.0
2014-06-18 14:00:00,44.13,44.22,44.02,44.15,148400.0,35.2997,35.3717,35.2117,35.3157,148400.0
2014-06-18 14:30:00,44.15,44.29,44.15,44.28,113000.0,35.3157,35.4277,35.3157,35.4197,113000.0
2014-06-18 15:00:00,44.28,44.3,44.23,44.27,115700.0,35.4197,35.4357,35.3797,35.4117,115700.0
2014-06-18 15:30:00,44.27,44.33,44.26,44.3,276900.0,35.4117,35.4597,35.4037,35.4357,276900.0
2014-06-19 09:30:00,44.31,44.45,44.24,44.41,90100.0,35.4437,35.5557,35.3877,35.5237,90100.0
2014-06-19 10:00:00,44.42,44.48,44.32,44.38,63900.0,35.5317,35.5797,35.4517,35.4997,63900.0
2014-06-19 10:30:00,44.39,44.47,44.33,44.42,98800.0,35.5077,35.5717,35.4597,35.5317,98800.0
2014-06-19 11:00:00,44.42,44.44,44.32,44.38,55400.0,35.5317,35.5477,35.4517,35.4997,55400.0
2014-06-19 11:30:00,44.37,44.38,44.28,44.31,73500.0,35.4917,35.4997,35.4197,35.4437,73500.0
2014-06-19 12:00:00,44.3,44.32,44.26,44.27,42000.0,35.4357,35.4517,35.4037,35.4117,42000.0
2014-06-19 12:30:00,44.27,44.3,44.24,44.28,34100.0,35.4117,35.4357,35.3877,35.4197,34100.0
2014-06-19 13:00:00,44.26,44.31,44.21,44.31,93200.0,35.4037,35.4437,35.3637,35.4437,93200.0
2014-06-19 13:30:00,44.3,44.4,44.3,44.38,50400.0,35.4357,35.5157,35.4357,35.4997,50400.0
2014-06-19 14:00:00,44.38,44.38,44.33,44.33,27800.0,35.4997,35.4997,35.4597,35.4597,27800.0
2014-06-19 14:30:00,44.34,44.34,44.28,44.29,34500.0,35.4677,35.4677,35.4197,35.4277,34500.0
2014-06-19 15:00:00,44.29,44.35,44.29,44.35,42900.0,35.4277,35.4757,35.4277,35.4757,42900.0
2014-06-19 15:30:00,44.34,44.4,44.3,44.36,408800.0,35.4677,35.5157,35.4357,35.4837,408800.0
2014-06-20 09:30:00,44.47,44.6,44.45,44.54,562200.0,35.5717,35.6756,35.5557,35.6277,562200.0
2014-06-20 10:00:00,44.54,44.59,44.47,44.52,94300.0,35.6277,35.6677,35.5717,35.6117,94300.0
2014-06-20 10:30:00,44.51,44.57,44.5,44.52,50500.0,35.6037,35.6517,35.5957,35.6117,50500.0
2014-06-20 11:00:00,44.52,44.57,44.49,44.5,73900.0,35.6117,35.6517,35.5877,35.5957,73900.0
2014-06-20 11:30:00,44.5,44.52,44.47,44.5,54300.0,35.5957,35.6117,35.5717,35.5957,54300.0
2014-06-20 12:00:00,44.5,44.5,44.41,44.44,30000.0,35.5957,35.5957,35.5237,35.5477,30000.0
2014-06-20 12:30:00,44.44,44.46,44.42,44.44,28100.0,35.5477,35.5637,35.5317,35.5477,28100.0
2014-06-20 13:00:00,44.44,44.45,44.41,44.45,27500.0,35.5477,35.5557,35.5237,35.5557,27500.0
2014-06-20 13:30:00,44.44,44.54,44.44,44.54,43600.0,35.5477,35.6277,35.5477,35.6277,43600.0
2014-06-20 14:00:00,44.54,44.62,44.54,44.61,70300.0,35.6277,35.6916,35.6277,35.6836,70300.0
2014-06-20 14:30:00,44.62,44.67,44.61,44.67,114300.0,35.6916,35.7316,35.6836,35.7316,114300.0
2014-06-20 15:00:00,44.67,44.69,44.65,44.67,104800.0,35.7316,35.7476,35.7156,35.7316,104800.0
2014-06-20 15:30:00,44.67,44.67,44.61,44.63,361000.0,35.7316,35.7316,35.6836,35.6996,361000.0
2014-06-23 09:30:00,44.69,44.8,44.68,44.74,152200.0,35.7476,35.8356,35.7396,35.7876,152200.0
2014-06-23 10:00:00,44.75,44.84,44.65,44.69,122300.0,35.7956,35.8676,35.7156,35.7476,122300.0
2014-06-23 10:30:00,44.69,44.71,44.51,44.54,98700.0,35.7476,35.7636,35.6037,35.6277,98700.0
2014-06-23 11:00:00,44.54,44.55,44.38,44.38,54900.0,35.6277,35.6357,35.4997,35.4997,54900.0
2014-06-23 11:30:00,44.38,44.44,44.35,44.38,43500.0,35.4997,35.5477,35.4757,35.4997,43500.0
2014-06-23 12:00:00,44.39,44.41,44.33,44.33,34400.0,35.5077,35.5237,35.4597,35.4597,34400.0
2014-06-23 12:30:00,44.33,44.34,44.26,44.29,37500.0,35.4597,35.4677,35.4037,35.4277,37500.0
2014-06-23 13:00:00,44.29,44.3,44.21,44.21,58700.0,35.4277,35.4357,35.3637,35.3637,58700.0
2014-06-23 13:30:00,44.22,44.26,44.2,44.25,47400.0,35.3717,35.4037,35.3557,35.3957,47400.0
2014-06-23 14:00:00,44.25,44.3,44.25,44.3,60700.0,35.3957,35.4357,35.3957,35.4357,60700.0
2014-06-23 14:30:00,44.3,44.33,44.27,44.32,70500.0,35.4357,35.4597,35.4117,35.4517,70500.0
2014-06-23 15:00:00,44.32,44.34,44.28,44.33,73200.0,35.4517,35.4677,35.4197,35.4597,73200.0
2014-06-23 15:30:00,44.33,44.4,44.31,44.39,195900.0,35.4597,35.5157,35.4437,35.5077,195900.0
2014-06-24 09:30:00,44.31,44.34,44.24,44.28,33500.0,35.4437,35.4677,35.3877,35.4197,33500.0
2014-06-24 10:00:00,44.28,44.39,44.28,44.38,19000.0,35.4197,35.5077,35.4197,35.4997,19000.0
2014-06-24 10:30:00,44.37,44.46,44.36,44.38,70100.0,35.4917,35.5637,35.4837,35.4997,70100.0
2014-06-24 11:00:00,44.39,44.49,44.36,44.45,39500.0,35.5077,35.5877,35.4837,35.5557,39500.0
2014-06-24 11:30:00,44.44,44.5,44.41,44.44,26700.0,35.5477,35.5957,35.5237,35.5477,26700.0
2014-06-24 12:00:00,44.44,44.5,44.42,44.45,36500.0,35.5477,35.5957,35.5317,35.5557,36500.0
2014-06-24 12:30:00,44.44,44.48,44.42,44.47,30400.0,35.5477,35.5797,35.5317,35.5717,30400.0
2014-06-24 13:00:00,44.46,44.47,44.37,44.41,74300.0,35.5637,35.5717,35.4917,35.5237,74300.0
2014-06-24 13:30:00,44.41,44.46,44.38,44.42,51100.0,35.5237,35.5637,35.4997,35.5317,51100.0
2014-06-24 14:00:00,44.42,44.48,44.41,44.46,74500.0,35.5317,35.5797,35.5237,35.5637,74500.0
2014-06-24 14:30:00,44.46,44.49,44.42,44.45,47300.0,35.5637,35.5877,35.5317,35.5557,47300.0
2014-06-24 15:00:00,44.45,44.48,44.37,44.37,154600.0,35.5557,35.5797,35.4917,35.4917,154600.0
2014-06-24 15:30:00,44.38,44.42,44.34,44.38,172400.0,35.4997,35.5317,35.4677,35.4997,172400.0
2014-06-25 09:30:00,44.3,44.46,44.18,44.38,85400.0,35.4357,35.5637,35.3397,35.4997,85400.0
2014-06-25 10:00:00,44.38,44.46,44.32,44.43,57800.0,35.4997,35.5637,35.4517,35.5397,57800.0
2014-06-25 10:30:00,44.43,44.49,44.4,44.48,46200.0,35.5397,35.5877,35.5157,35.5797,46200.0
2014-06-25 11:00:00,44.48,44.5,44.37,44.45,79800.0,35.5797,35.5957,35.4917,35.5557,79800.0
2014-06-25 11:30:00,44.45,44.45,44.39,44.43,47200.0,35.5557,35.5557,35.5077,35.5397,47200.0
2014-06-25 12:00:00,44.43,44.46,44.38,44.41,35800.0,35.5397,35.5637,35.4997,35.5237,35800.0
2014-06-25 12:30:00,44.41,44.45,44.39,44.41,40100.0,35.5237,35.5557,35.5077,35.5237,40100.0
2014-06-25 13:00:00,44.41,44.46,44.38,44.38,27100.0,35.5237,35.5637,35.4997,35.4997,27100.0
2014-06-25 13:30:00,44.38,44.41,44.37,44.41,41900.0,35.4997,35.5237,35.4917,35.5237,41900.0
2014-06-25 14:00:00,44.41,44.44,44.39,44.44,30800.0,35.5237,35.5477,35.5077,35.5477,30800.0
2014-06-25 14:30:00,44.44,44.45,44.41,44.41,32500.0,35.5477,35.5557,35.5237,35.5237,32500.0
2014-06-25 15:00:00,44.41,44.46,44.4,44.44,50300.0,35.5237,35.5637,35.5157,35.5477,50300.0
2014-06-25 15:30:00,44.45,44.49,44.44,44.46,150600.0,35.5557,35.5877,35.5477,35.5637,150600.0
2014-06-26 09:30:00,44.43,44.5,44.3,44.37,74300.0,35.5397,35.5957,35.4357,35.4917,74300.0
2014-06-26 10:00:00,44.37,44.5,44.34,44.45,107100.0,35.4917,35.5957,35.4677,35.5557,107100.0
2014-06-26 10:30:00,44.45,44.5,44.41,44.49,89000.0,35.5557,35.5957,35.5237,35.5877,89000.0
2014-06-26 11:00:00,44.49,44.53,44.45,44.46,44100.0,35.5877,35.6197,35.5557,35.5637,44100.0
2014-06-26 11:30:00,44.47,44.51,44.41,44.47,64600.0,35.5717,35.6037,35.5237,35.5717,64600.0
2014-06-26 12:00:00,44.48,44.48,44.4,44.41,25400.0,35.5797,35.5797,35.5157,35.5237,25400.0
2014-06-26 12:30:00,44.42,44.48,44.41,44.47,40000.0,35.5317,35.5797,35.5237,35.5717,40000.0
2014-06-26 13:00:00,44.47,44.54,44.47,44.53,39500.0,35.5717,35.6277,35.5717,35.6197,39500.0
2014-06-26 13:30:00,44.53,44.57,44.52,44.53,23200.0,35.6197,35.6517,35.6117,35.6197,23200.0
2014-06-26 14:00:00,44.53,44.56,44.49,44.52,37400.0,35.6197,35.6437,35.5877,35.6117,37400.0
2014-06-26 14:30:00,44.52,44.52,44.46,44.47,31300.0,35.6117,35.6117,35.5637,35.5717,31300.0
2014-06-26 15:00:00,44.47,44.51,44.46,44.46,50500.0,35.5717,35.6037,35.5637,35.5637,50500.0
2014-06-26 15:30:00,44.46,44.48,44.4,44.45,184900.0,35.5637,35.5797,35.5157,35.5557,184900.0
2014-06-27 09:30:00,44.32,44.46,44.32,44.41,40000.0,35.4517,35.5637,35.4517,35.5237,40000.0
2014-06-27 10:00:00,44.42,44.65,44.34,44.63,45200.0,35.5317,35.7156,35.4677,35.6996,45200.0
2014-06-27 10:30:00,44.64,44.73,44.59,44.72,41200.0,35.7076,35.7796,35.6677,35.7716,41200.0
2014-06-27 11:00:00,44.71,44.74,44.61,44.64,27700.0,35.7636,35.7876,35.6836,35.7076,27700.0
2014-06-27 11:30:00,44.64,44.7,44.63,44.69,37000.0,35.7076,35.7556,35.6996,35.7476,37000.0
2014-06-27 12:00:00,44.67,44.67,44.54,44.54,33000.0,35.7316,35.7316,35.6277,35.6277,33000.0
2014-06-27 12:30:00,44.54,44.62,44.54,44.62,28200.0,35.6277,35.6916,35.6277,35.6916,28200.0
2014-06-27 13:00:00,44.61,44.62,44.49,44.54,28400.0,35.6836,35.6916,35.5877,35.6277,28400.0
2014-06-27 13:30:00,44.53,44.56,44.48,44.56,36500.0,35.6197,35.6437,35.5797,35.6437,36500.0
2014-06-27 14:00:00,44.55,44.63,44.55,44.61,32800.0,35.6357,35.6996,35.6357,35.6836,32800.0
2014-06-27 14:30:00,44.61,44.66,44.59,44.62,29400.0,35.6836,35.7236,35.6677,35.6916,29400.0
2014-06-27 15:00:00,44.62,44.69,44.6,44.69,49000.0,35.6916,35.7476,35.6756,35.7476,49000.0
2014-06-27 15:30:00,44.69,44.89,44.66,44.83,428700.0,35.7476,35.9076,35.7236,35.8596,428700.0
2014-06-30 09:30:00,44.82,44.82,44.52,44.74,157800.0,35.8516,35.8516,35.6117,35.7876,157800.0
2014-06-30 10:00:00,44.74,44.82,44.71,44.75,52100.0,35.7876,35.8516,35.7636,35.7956,52100.0
2014-06-30 10:30:00,44.74,44.78,44.69,44.7,42700.0,35.7876,35.8196,35.7476,35.7556,42700.0
2014-06-30 11:00:00,44.7,44.83,44.69,44.82,53600.0,35.7556,35.8596,35.7476,35.8516,53600.0
2014-06-30 11:30:00,44.82,44.82,44.74,44.78,27100.0,35.8516,35.8516,35.7876,35.8196,27100.0
2014-06-30 12:00:00,44.78,44.83,44.74,44.82,34900.0,35.8196,35.8596,35.7876,35.8516,34900.0
2014-06-30 12:30:00,44.82,44.83,44.76,44.77,35900.0,35.8516,35.8596,35.8036,35.8116,35900.0
2014-06-30 13:00:00,44.77,44.82,44.75,44.78,27000.0,35.8116,35.8516,35.7956,35.8196,27000.0
2014-06-30 13:30:00,44.77,44.78,44.71,44.71,30000.0,35.8116,35.8196,35.7636,35.7636,30000.0
2014-06-30 14:00:00,44.71,44.78,44.71,44.74,40100.0,35.7636,35.8196,35.7636,35.7876,40100.0
2014-06-30 14:30:00,44.74,44.75,44.7,44.73,36400.0,35.7876,35.7956,35.7556,35.7796,36400.0
2014-06-30 15:00:00,44.72,44.81,44.72,44.8,80600.0,35.7716,35.8436,35.7716,35.8356,80600.0
2014-06-30 15:30:00,44.79,44.81,44.71,44.72,289100.0,35.8276,35.8436,35.7636,35.7716,289100.0
2014-07-01 09:30:00,44.75,44.8,44.56,44.72,125000.0,35.7956,35.8356,35.6437,35.7716,125000.0
2014-07-01 10:00:00,44.72,44.85,44.68,44.71,68400.0,35.7716,35.8756,35.7396,35.7636,68400.0
2014-07-01 10:30:00,44.72,44.82,44.71,44.78,37600.0,35.7716,35.8516,35.7636,35.8196,37600.0
2014-07-01 11:00:00,44.79,44.87,44.78,44.83,52500.0,35.8276,35.8916,35.8196,35.8596,52500.0
2014-07-01 11:30:00,44.83,44.89,44.79,44.82,97700.0,35.8596,35.9076,35.8276,35.8516,97700.0
2014-07-01 12:00:00,44.83,44.88,44.8,44.85,26600.0,35.8596,35.8996,35.8356,35.8756,26600.0
2014-07-01 12:30:00,44.85,44.89,44.83,44.87,24000.0,35.8756,35.9076,35.8596,35.8916,24000.0
2014-07-01 13:00:00,44.88,44.95,44.88,44.94,41300.0,35.8996,35.9556,35.8996,35.9476,41300.0
2014-07-01 13:30:00,44.95,44.97,44.91,44.95,51000.0,35.9556,35.9716,35.9236,35.9556,51000.0
2014-07-01 14:00:00,44.96,44.96,44.88,44.88,37500.0,35.9636,35.9636,35.8996,35.8996,37500.0
2014-07-01 14:30:00,44.89,44.92,44.86,44.89,43400.0,35.9076,35.9316,35.8836,35.9076,43400.0
2014-07-01 15:00:00,44.89,44.92,44.86,44.88,77700.0,35.9076,35.9316,35.8836,35.8996,77700.0
2014-07-01 15:30:00,44.88,44.9,44.82,44.82,142800.0,35.8996,35.9156,35.8516,35.8516,142800.0
2014-07-02 09:30:00,44.83,44.9,44.62,44.63,58000.0,35.8596,35.9156,35.6916,35.6996,58000.0
2014-07-02 10:00:00,44.62,44.66,44.55,44.57,37800.0,35.6916,35.7236,35.6357,35.6517,37800.0
2014-07-02 10:30:00,44.57,44.64,44.51,44.51,90600.0,35.6517,35.7076,35.6037,35.6037,90600.0
2014-07-02 11:00:00,44.52,44.54,44.44,44.47,46000.0,35.6117,35.6277,35.5477,35.5717,46000.0
2014-07-02 11:30:00,44.47,44.47,44.41,44.42,31500.0,35.5717,35.5717,35.5237,35.5317,31500.0
2014-07-02 12:00:00,44.42,44.48,44.41,44.46,29800.0,35.5317,35.5797,35.5237,35.5637,29800.0
2014-07-02 12:30:00,44.45,44.48,44.4,44.44,29600.0,35.5557,35.5797,35.5157,35.5477,29600.0
2014-07-02 13:00:00,44.44,44.46,44.41,44.45,23000.0,35.5477,35.5637,35.5237,35.5557,23000.0
2014-07-02 13:30:00,44.45,44.46,44.41,44.44,30200.0,35.5557,35.5637,35.5237,35.5477,30200.0
2014-07-02 14:00:00,44.44,44.44,44.37,44.37,36800.0,35.5477,35.5477,35.4917,35.4917,36800.0
2014-07-02 14:30:00,44.37,44.44,44.37,44.41,109900.0,35.4917,35.5477,35.4917,35.5237,109900.0
2014-07-02 15:00:00,44.42,44.47,44.41,44.44,67700.0,35.5317,35.5717,35.5237,35.5477,67700.0
2014-07-02 15:30:00,44.44,44.49,44.43,44.48,131700.0,35.5477,35.5877,35.5397,35.5797,131700.0
2014-07-03 09:30:00,44.52,44.67,44.45,44.55,98100.0,35.6117,35.7316,35.5557,35.6357,98100.0
2014-07-03 10:00:00,44.55,44.68,44.54,44.59,76400.0,35.6357,35.7396,35.6277,35.6677,76400.0
2014-07-03 10:30:00,44.58,44.66,44.53,44.6,50800.0,35.6597,35.7236,35.6197,35.6756,50800.0
2014-07-03 11:00:00,44.61,44.64,44.57,44.63,40900.0,35.6836,35.7076,35.6517,35.6996,40900.0
2014-07-03 11:30:00,44.63,44.69,44.6,44.69,39500.0,35.6996,35.7476,35.6756,35.7476,39500.0
2014-07-03 12:00:00,44.68,44.7,44.66,44.66,42800.0,35.7396,35.7556,35.7236,35.7236,42800.0
2014-07-03 12:30:00,44.66,44.69,44.61,44.68,93500.0,35.7236,35.7476,35.6836,35.7396,93500.0
2014-07-07 09:30:00,44.56,44.7,44.34,44.46,111100.0,35.6437,35.7556,35.4677,35.5637,111100.0
2014-07-07 10:00:00,44.45,44.55,44.43,44.47,58800.0,35.5557,35.6357,35.5397,35.5717,58800.0
2014-07-07 10:30:00,44.48,44.51,44.44,44.47,46400.0,35.5797,35.6037,35.5477,35.5717,46400.0
2014-07-07 11:00:00,44.47,44.48,44.42,44.43,29100.0,35.5717,35.5797,35.5317,35.5397,29100.0
2014-07-07 11:30:00,44.42,44.51,44.38,44.51,90000.0,35.5317,35.6037,35.4997,35.6037,90000.0
2014-07-07 12:00:00,44.5,44.55,44.45,44.45,35600.0,35.5957,35.6357,35.5557,35.5557,35600.0
2014-07-07 12:30:00,44.46,44.46,44.4,44.43,38400.0,35.5637,35.5637,35.5157,35.5397,38400.0
2014-07-07 13:00:00,44.43,44.48,44.42,44.48,29400.0,35.5397,35.5797,35.5317,35.5797,29400.0
2014-07-07 13:30:00,44.48,44.54,44.47,44.51,29600.0,35.5797,35.6277,35.5717,35.6037,29600.0
2014-07-07 14:00:00,44.52,44.52,44.48,44.52,32100.0,35.6117,35.6117,35.5797,35.6117,32100.0
2014-07-07 14:30:00,44.52,44.52,44.43,44.45,59900.0,35.6117,35.6117,35.5397,35.5557,59900.0
2014-07-07 15:00:00,44.44,44.48,44.44,44.46,73400.0,35.5477,35.5797,35.5477,35.5637,73400.0
2014-07-07 15:30:00,44.46,44.55,44.45,44.53,226800.0,35.5637,35.6357,35.5557,35.6197,226800.0
2014-07-08 09:30:00,44.46,44.55,44.39,44.54,52900.0,35.5637,35.6357,35.5077,35.6277,52900.0
2014-07-08 10:00:00,44.55,44.63,44.49,44.6,73400.0,35.6357,35.6996,35.5877,35.6756,73400.0
2014-07-08 10:30:00,44.6,44.63,44.52,44.56,41700.0,35.6756,35.6996,35.6117,35.6437,41700.0
2014-07-08 11:00:00,44.56,44.59,44.49,44.49,37800.0,35.6437,35.6677,35.5877,35.5877,37800.0
2014-07-08 11:30:00,44.49,44.59,44.49,44.59,35500.0,35.5877,35.6677,35.5877,35.6677,35500.0
2014-07-08 12:00:00,44.59,44.63,44.54,44.62,53800.0,35.6677,35.6996,35.6277,35.6916,53800.0
2014-07-08 12:30:00,44.62,44.7,44.59,44.61,116800.0,35.6916,35.7556,35.6677,35.6836,116800.0
2014-07-08 13:00:00,44.6,44.66,44.55,44.62,32100.0,35.6756,35.7236,35.6357,35.6916,32100.0
2014-07-08 13:30:00,44.62,44.66,44.61,44.63,41200.0,35.6916,35.7236,35.6836,35.6996,41200.0
2014-07-08 14:00:00,44.62,44.63,44.56,44.62,36600.0,35.6916,35.6996,35.6437,35.6916,36600.0
2014-07-08 14:30:00,44.62,44.67,44.59,44.6,54000.0,35.6916,35.7316,35.6677,35.6756,54000.0
2014-07-08 15:00:00,44.61,44.66,44.6,44.63,71000.0,35.6836,35.7236,35.6756,35.6996,71000.0
2014-07-08 15:30:00,44.63,44.64,44.56,44.61,177500.0,35.6996,35.7076,35.6437,35.6836,177500.0
2014-07-09 09:30:00,44.6,44.69,44.47,44.57,90600.0,35.6756,35.7476,35.5717,35.6517,90600.0
2014-07-09 10:00:00,44.57,44.57,44.49,44.49,48100.0,35.6517,35.6517,35.5877,35.5877,48100.0
2014-07-09 10:30:00,44.5,44.61,44.45,44.6,131500.0,35.5957,35.6836,35.5557,35.6756,131500.0
2014-07-09 11:00:00,44.59,44.6,44.53,44.56,65600.0,35.6677,35.6756,35.6197,35.6437,65600.0
2014-07-09 11:30:00,44.57,44.57,44.46,44.46,41100.0,35.6517,35.6517,35.5637,35.5637,41100.0
2014-07-09 12:00:00,44.46,44.49,44.3,44.31,147300.0,35.5637,35.5877,35.4357,35.4437,147300.0
2014-07-09 12:30:00,44.32,44.35,44.28,44.29,133500.0,35.4517,35.4757,35.4197,35.4277,133500.0
2014-07-09 13:00:00,44.28,44.28,44.13,44.15,162000.0,35.4197,35.4197,35.2997,35.3157,162000.0
2014-07-09 13:30:00,44.14,44.22,44.14,44.19,61600.0,35.3077,35.3717,35.3077,35.3477,61600.0
2014-07-09 14:00:00,44.19,44.26,44.07,44.24,139800.0,35.3477,35.4037,35.2517,35.3877,139800.0
2014-07-09 14:30:00,44.24,44.25,44.17,44.21,75200.0,35.3877,35.3957,35.3317,35.3637,75200.0
2014-07-09 15:00:00,44.21,44.3,44.19,44.21,93500.0,35.3637,35.4357,35.3477,35.3637,93500.0
2014-07-09 15:30:00,44.21,44.25,44.2,44.23,266000.0,35.3637,35.3957,35.3557,35.3797,266000.0
2014-07-10 09:30:00,44.0,44.25,43.83,44.24,139100.0,35.1957,35.3957,35.0597,35.3877,139100.0
2014-07-10 10:00:00,44.23,44.3,44.1,44.13,90200.0,35.3797,35.4357,35.2757,35.2997,90200.0
2014-07-10 10:30:00,44.13,44.19,44.05,44.17,75300.0,35.2997,35.3477,35.2357,35.3317,75300.0
2014-07-10 11:00:00,44.16,44.19,44.08,44.1,38500.0,35.3237,35.3477,35.2597,35.2757,38500.0
2014-07-10 11:30:00,44.1,44.1,44.05,44.07,41200.0,35.2757,35.2757,35.2357,35.2517,41200.0
2014-07-10 12:00:00,44.07,44.17,44.05,44.17,36500.0,35.2517,35.3317,35.2357,35.3317,36500.0
2014-07-10 12:30:00,44.18,44.18,44.1,44.1,24900.0,35.3397,35.3397,35.2757,35.2757,24900.0
2014-07-10 13:00:00,44.11,44.16,44.08,44.16,37900.0,35.2837,35.3237,35.2597,35.3237,37900.0
2014-07-10 13:30:00,44.17,44.19,44.14,44.15,28700.0,35.3317,35.3477,35.3077,35.3157,28700.0
2014-07-10 14:00:00,44.15,44.21,44.15,44.16,53700.0,35.3157,35.3637,35.3157,35.3237,53700.0
2014-07-10 14:30:00,44.16,44.17,44.1,44.1,65900.0,35.3237,35.3317,35.2757,35.2757,65900.0
2014-07-10 15:00:00,44.1,44.19,44.09,44.18,92800.0,35.2757,35.3477,35.2677,35.3397,92800.0
2014-07-10 15:30:00,44.18,44.2,44.15,44.18,166400.0,35.3397,35.3557,35.3157,35.3397,166400.0
2014-07-11 09:30:00,44.17,44.18,44.05,44.17,56200.0,35.3317,35.3397,35.2357,35.3317,56200.0
2014-07-11 10:00:00,44.17,44.26,44.11,44.25,63700.0,35.3317,35.4037,35.2837,35.3957,63700.0
2014-07-11 10:30:00,44.25,44.25,44.06,44.06,89900.0,35.3957,35.3957,35.2437,35.2437,89900.0
2014-07-11 11:00:00,44.06,44.17,44.02,44.15,73600.0,35.2437,35.3317,35.2117,35.3157,73600.0
2014-07-11 11:30:00,44.15,44.19,44.14,44.15,45700.0,35.3157,35.3477,35.3077,35.3157,45700.0
2014-07-11 12:00:00,44.15,44.19,44.14,44.18,110800.0,35.3157,35.3477,35.3077,35.3397,110800.0
2014-07-11 12:30:00,44.19,44.19,44.13,44.15,30300.0,35.3477,35.3477,35.2997,35.3157,30300.0
2014-07-11 13:00:00,44.16,44.18,44.1,44.13,24500.0,35.3237,35.3397,35.2757,35.2997,24500.0
2014-07-11 13:30:00,44.12,44.16,44.09,44.16,49600.0,35.2917,35.3237,35.2677,35.3237,49600.0
2014-07-11 14:00:00,44.16,44.24,44.15,44.23,58400.0,35.3237,35.3877,35.3157,35.3797,58400.0
2014-07-11 14:30:00,44.22,44.25,44.2,44.22,75200.0,35.3717,35.3957,35.3557,35.3717,75200.0
2014-07-11 15:00:00,44.23,44.33,44.22,44.33,103900.0,35.3797,35.4597,35.3717,35.4597,103900.0
2014-07-11 15:30:00,44.32,44.35,44.3,44.33,247800.0,35.4517,35.4757,35.4357,35.4597,247800.0
2014-07-14 09:30:00,44.49,44.49,44.26,44.38,266100.0,35.5877,35.5877,35.4037,35.4997,266100.0
2014-07-14 10:00:00,44.37,44.41,44.34,44.41,102900.0,35.4917,35.5237,35.4677,35.5237,102900.0
2014-07-14 10:30:00,44.41,44.46,44.34,44.44,96500.0,35.5237,35.5637,35.4677,35.5477,96500.0
2014-07-14 11:00:00,44.43,44.48,44.39,44.45,52800.0,35.5397,35.5797,35.5077,35.5557,52800.0
2014-07-14 11:30:00,44.45,44.47,44.4,44.41,50800.0,35.5557,35.5717,35.5157,35.5237,50800.0
2014-07-14 12:00:00,44.42,44.42,44.33,44.35,34700.0,35.5317,35.5317,35.4597,35.4757,34700.0
2014-07-14 12:30:00,44.34,44.41,44.34,44.4,26800.0,35.4677,35.5237,35.4677,35.5157,26800.0
2014-07-14 13:00:00,44.4,44.41,44.39,44.4,30600.0,35.5157,35.5237,35.5077,35.5157,30600.0
2014-07-14 13:30:00,44.4,44.4,44.33,44.4,42100.0,35.5157,35.5157,35.4597,35.5157,42100.0
2014-07-14 14:00:00,44.4,44.42,44.39,44.41,62000.0,35.5157,35.5317,35.5077,35.5237,62000.0
2014-07-14 14:30:00,44.41,44.44,44.39,44.4,106900.0,35.5237,35.5477,35.5077,35.5157,106900.0
2014-07-14 15:00:00,44.4,44.42,44.38,44.42,67900.0,35.5157,35.5317,35.4997,35.5317,67900.0
2014-07-14 15:30:00,44.41,44.45,44.39,44.42,332300.0,35.5237,35.5557,35.5077,35.5317,332300.0
2014-07-15 09:30:00,44.36,44.58,44.18,44.51,151900.0,35.4837,35.6597,35.3397,35.6037,151900.0
2014-07-15 10:00:00,44.51,44.6,44.51,44.58,83100.0,35.6037,35.6756,35.6037,35.6597,83100.0
2014-07-15 10:30:00,44.57,44.6,44.44,44.48,78400.0,35.6517,35.6756,35.5477,35.5797,78400.0
2014-07-15 11:00:00,44.46,44.59,44.43,44.57,56600.0,35.5637,35.6677,35.5397,35.6517,56600.0
2014-07-15 11:30:00,44.57,44.61,44.55,44.58,102500.0,35.6517,35.6836,35.6357,35.6597,102500.0
2014-07-15 12:00:00,44.58,44.62,44.57,44.59,95900.0,35.6597,35.6916,35.6517,35.6677,95900.0
2014-07-15 12:30:00,44.6,44.62,44.58,44.58,49400.0,35.6756,35.6916,35.6597,35.6597,49400.0
2014-07-15 13:00:00,44.58,44.62,44.56,44.58,65700.0,35.6597,35.6916,35.6437,35.6597,65700.0
2014-07-15 13:30:00,44.58,44.59,44.46,44.48,105400.0,35.6597,35.6677,35.5637,35.5797,105400.0
2014-07-15 14:00:00,44.48,44.49,44.42,44.48,99600.0,35.5797,35.5877,35.5317,35.5797,99600.0
2014-07-15 14:30:00,44.48,44.48,44.45,44.47,68400.0,35.5797,35.5797,35.5557,35.5717,68400.0
2014-07-15 15:00:00,44.47,44.49,44.45,44.48,102700.0,35.5717,35.5877,35.5557,35.5797,102700.0
2014-07-15 15:30:00,44.48,44.55,44.46,44.53,186600.0,35.5797,35.6357,35.5637,35.6197,186600.0
2014-07-16 09:30:00,44.55,44.69,44.46,44.49,61400.0,35.6357,35.7476,35.5637,35.5877,61400.0
2014-07-16 10:00:00,44.49,44.53,44.43,44.45,65500.0,35.5877,35.6197,35.5397,35.5557,65500.0
2014-07-16 10:30:00,44.46,44.5,44.44,44.46,74000.0,35.5637,35.5957,35.5477,35.5637,74000.0
2014-07-16 11:00:00,44.46,44.49,44.44,44.45,30700.0,35.5637,35.5877,35.5477,35.5557,30700.0
2014-07-16 11:30:00,44.45,44.47,44.39,44.47,37200.0,35.5557,35.5717,35.5077,35.5717,37200.0
2014-07-16 12:00:00,44.46,44.53,44.44,44.53,27300.0,35.5637,35.6197,35.5477,35.6197,27300.0
2014-07-16 12:30:00,44.53,44.57,44.53,44.57,24700.0,35.6197,35.6517,35.6197,35.6517,24700.0
2014-07-16 13:00:00,44.57,44.58,44.54,44.54,31100.0,35.6517,35.6597,35.6277,35.6277,31100.0
2014-07-16 13:30:00,44.55,44.61,44.53,44.61,57100.0,35.6357,35.6836,35.6197,35.6836,57100.0
2014-07-16 14:00:00,44.62,44.69,44.62,44.65,44300.0,35.6916,35.7476,35.6916,35.7156,44300.0
2014-07-16 14:30:00,44.65,44.67,44.57,44.59,44900.0,35.7156,35.7316,35.6517,35.6677,44900.0
2014-07-16 15:00:00,44.58,44.6,44.53,44.58,60300.0,35.6597,35.6756,35.6197,35.6597,60300.0
2014-07-16 15:30:00,44.59,44.65,44.58,44.65,159400.0,35.6677,35.7156,35.6597,35.7156,159400.0
2014-07-17 09:30:00,44.45,44.58,44.4,44.52,45000.0,35.5557,35.6597,35.5157,35.6117,45000.0
2014-07-17 10:00:00,44.51,44.53,44.41,44.51,37700.0,35.6037,35.6197,35.5237,35.6037,37700.0
2014-07-17 10:30:00,44.51,44.56,44.46,44.46,16400.0,35.6037,35.6437,35.5637,35.5637,16400.0
2014-07-17 11:00:00,44.46,44.47,44.3,44.31,37200.0,35.5637,35.5717,35.4357,35.4437,37200.0
2014-07-17 11:30:00,44.3,44.39,44.26,44.3,58600.0,35.4357,35.5077,35.4037,35.4357,58600.0
2014-07-17 12:00:00,44.3,44.36,44.26,44.34,64900.0,35.4357,35.4837,35.4037,35.4677,64900.0
2014-07-17 12:30:00,44.35,44.37,44.28,44.29,20400.0,35.4757,35.4917,35.4197,35.4277,20400.0
2014-07-17 13:00:00,44.29,44.4,44.29,44.35,43500.0,35.4277,35.5157,35.4277,35.4757,43500.0
2014-07-17 13:30:00,44.35,44.38,44.29,44.34,40600.0,35.4757,35.4997,35.4277,35.4677,40600.0
2014-07-17 14:00:00,44.33,44.35,44.28,44.3,39600.0,35.4597,35.4757,35.4197,35.4357,39600.0
2014-07-17 14:30:00,44.3,44.34,44.27,44.29,31200.0,35.4357,35.4677,35.4117,35.4277,31200.0
2014-07-17 15:00:00,44.3,44.3,44.11,44.15,64600.0,35.4357,35.4357,35.2837,35.3157,64600.0
2014-07-17 15:30:00,44.15,44.17,44.07,44.07,262000.0,35.3157,35.3317,35.2517,35.2517,262000.0
2014-07-18 09:30:00,44.23,44.24,44.0,44.08,175200.0,35.3797,35.3877,35.1957,35.2597,175200.0
2014-07-18 10:00:00,44.08,44.21,44.04,44.2,33000.0,35.2597,35.3637,35.2277,35.3557,33000.0
2014-07-18 10:30:00,44.21,44.31,44.16,44.29,36100.0,35.3637,35.4437,35.3237,35.4277,36100.0
2014-07-18 11:00:00,44.3,44.3,44.22,44.24,21100.0,35.4357,35.4357,35.3717,35.3877,21100.0
2014-07-18 11:30:00,44.24,44.35,44.24,44.33,27900.0,35.3877,35.4757,35.3877,35.4597,27900.0
2014-07-18 12:00:00,44.34,44.42,44.31,44.41,43200.0,35.4677,35.5317,35.4437,35.5237,43200.0
2014-07-18 12:30:00,44.4,44.49,44.4,44.48,31100.0,35.5157,35.5877,35.5157,35.5797,31100.0
2014-07-18 13:00:00,44.49,44.49,44.41,44.42,28500.0,35.5877,35.5877,35.5237,35.5317,28500.0
2014-07-18 13:30:00,44.44,44.48,44.41,44.45,27300.0,35.5477,35.5797,35.5237,35.5557,27300.0
2014-07-18 14:00:00,44.46,44.48,44.42,44.47,24200.0,35.5637,35.5797,35.5317,35.5717,24200.0
2014-07-18 14:30:00,44.47,44.5,44.45,44.45,34900.0,35.5717,35.5957,35.5557,35.5557,34900.0
2014-07-18 15:00:00,44.45,44.49,44.43,44.44,67500.0,35.5557,35.5877,35.5397,35.5477,67500.0
2014-07-18 15:30:00,44.44,44.47,44.4,44.43,120400.0,35.5477,35.5717,35.5157,35.5397,120400.0
2014-07-21 09:30:00,44.37,44.43,44.22,44.38,53700.0,35.4917,35.5397,35.3717,35.4997,53700.0
2014-07-21 10:00:00,44.39,44.4,44.16,44.18,71300.0,35.5077,35.5157,35.3237,35.3397,71300.0
2014-07-21 10:30:00,44.18,44.18,44.05,44.09,75400.0,35.3397,35.3397,35.2357,35.2677,75400.0
2014-07-21 11:00:00,44.08,44.18,44.05,44.14,53900.0,35.2597,35.3397,35.2357,35.3077,53900.0
2014-07-21 11:30:00,44.14,44.31,44.13,44.31,64700.0,35.3077,35.4437,35.2997,35.4437,64700.0
2014-07-21 12:00:00,44.3,44.31,44.22,44.26,33000.0,35.4357,35.4437,35.3717,35.4037,33000.0
2014-07-21 12:30:00,44.26,44.31,44.24,44.31,58300.0,35.4037,35.4437,35.3877,35.4437,58300.0
2014-07-21 13:00:00,44.31,44.4,44.3,44.4,45100.0,35.4437,35.5157,35.4357,35.5157,45100.0
2014-07-21 13:30:00,44.4,44.45,44.39,44.45,56800.0,35.5157,35.5557,35.5077,35.5557,56800.0
2014-07-21 14:00:00,44.45,44.53,44.44,44.52,55200.0,35.5557,35.6197,35.5477,35.6117,55200.0
2014-07-21 14:30:00,44.52,44.53,44.47,44.51,61000.0,35.6117,35.6197,35.5717,35.6037,61000.0
2014-07-21 15:00:00,44.5,44.58,44.5,44.58,64600.0,35.5957,35.6597,35.5957,35.6597,64600.0
2014-07-21 15:30:00,44.57,44.58,44.48,44.49,176900.0,35.6517,35.6597,35.5797,35.5877,176900.0
2014-07-22 09:30:00,44.55,44.66,44.42,44.48,60700.0,35.6357,35.7236,35.5317,35.5797,60700.0
2014-07-22 10:00:00,44.48,44.55,44.37,44.37,55600.0,35.5797,35.6357,35.4917,35.4917,55600.0
2014-07-22 10:30:00,44.38,44.46,44.36,44.44,65800.0,35.4997,35.5637,35.4837,35.5477,65800.0
2014-07-22 11:00:00,44.44,44.52,44.43,44.46,65100.0,35.5477,35.6117,35.5397,35.5637,65100.0
2014-07-22 11:30:00,44.46,44.5,44.42,44.43,64500.0,35.5637,35.5957,35.5317,35.5397,64500.0
2014-07-22 12:00:00,44.42,44.45,44.39,44.44,36900.0,35.5317,35.5557,35.5077,35.5477,36900.0
2014-07-22 12:30:00,44.44,44.44,44.35,44.38,49000.0,35.5477,35.5477,35.4757,35.4997,49000.0
2014-07-22 13:00:00,44.38,44.4,44.36,44.4,27900.0,35.4997,35.5157,35.4837,35.5157,27900.0
2014-07-22 13:30:00,44.4,44.42,44.39,44.4,31100.0,35.5157,35.5317,35.5077,35.5157,31100.0
2014-07-22 14:00:00,44.41,44.47,44.38,44.47,40500.0,35.5237,35.5717,35.4997,35.5717,40500.0
2014-07-22 14:30:00,44.46,44.47,44.35,44.4,89400.0,35.5637,35.5717,35.4757,35.5157,89400.0
2014-07-22 15:00:00,44.41,44.52,44.4,44.51,109000.0,35.5237,35.6117,35.5157,35.6037,109000.0
2014-07-22 15:30:00,44.51,44.53,44.47,44.51,179000.0,35.6037,35.6197,35.5717,35.6037,179000.0
2014-07-23 09:30:00,44.51,44.57,44.28,44.31,37100.0,35.6037,35.6517,35.4197,35.4437,37100.0
2014-07-23 10:00:00,44.31,44.43,44.28,44.41,24000.0,35.4437,35.5397,35.4197,35.5237,24000.0
2014-07-23 10:30:00,44.4,44.47,44.33,44.34,25000.0,35.5157,35.5717,35.4597,35.4677,25000.0
2014-07-23 11:00:00,44.34,44.45,44.34,44.45,42300.0,35.4677,35.5557,35.4677,35.5557,42300.0
2014-07-23 11:30:00,44.45,44.49,44.41,44.47,41200.0,35.5557,35.5877,35.5237,35.5717,41200.0
2014-07-23 12:00:00,44.48,44.54,44.44,44.44,26300.0,35.5797,35.6277,35.5477,35.5477,26300.0
2014-07-23 12:30:00,44.44,44.47,44.37,44.4,30700.0,35.5477,35.5717,35.4917,35.5157,30700.0
2014-07-23 13:00:00,44.41,44.41,44.37,44.4,23700.0,35.5237,35.5237,35.4917,35.5157,23700.0
2014-07-23 13:30:00,44.4,44.45,44.37,44.43,25600.0,35.5157,35.5557,35.4917,35.5397,25600.0
2014-07-23 14:00:00,44.42,44.42,44.34,44.35,23500.0,35.5317,35.5317,35.4677,35.4757,23500.0
2014-07-23 14:30:00,44.35,44.39,44.34,44.37,34000.0,35.4757,35.5077,35.4677,35.4917,34000.0
2014-07-23 15:00:00,44.37,44.38,44.31,44.38,85700.0,35.4917,35.4997,35.4437,35.4997,85700.0
2014-07-23 15:30:00,44.38,44.39,44.28,44.29,191500.0,35.4997,35.5077,35.4197,35.4277,191500.0
2014-07-24 09:30:00,44.33,44.35,44.15,44.17,43000.0,35.4597,35.4757,35.3157,35.3317,43000.0
2014-07-24 10:00:00,44.16,44.21,44.12,44.15,59900.0,35.3237,35.3637,35.2917,35.3157,59900.0
2014-07-24 10:30:00,44.15,44.3,44.15,44.29,75000.0,35.3157,35.4357,35.3157,35.4277,75000.0
2014-07-24 11:00:00,44.29,44.34,44.28,44.33,27700.0,35.4277,35.4677,35.4197,35.4597,27700.0
2014-07-24 11:30:00,44.33,44.34,44.24,44.24,35500.0,35.4597,35.4677,35.3877,35.3877,35500.0
2014-07-24 12:00:00,44.24,44.24,44.19,44.23,39000.0,35.3877,35.3877,35.3477,35.3797,39000.0
2014-07-24 12:30:00,44.22,44.26,44.19,44.26,21100.0,35.3717,35.4037,35.3477,35.4037,21100.0
2014-07-24 13:00:00,44.25,44.27,44.21,44.27,35700.0,35.3957,35.4117,35.3637,35.4117,35700.0
2014-07-24 13:30:00,44.26,44.31,44.23,44.31,31000.0,35.4037,35.4437,35.3797,35.4437,31000.0
2014-07-24 14:00:00,44.31,44.36,44.29,44.34,59900.0,35.4437,35.4837,35.4277,35.4677,59900.0
2014-07-24 14:30:00,44.34,44.36,44.29,44.29,40800.0,35.4677,35.4837,35.4277,35.4277,40800.0
2014-07-24 15:00:00,44.29,44.29,44.23,44.26,84100.0,35.4277,35.4277,35.3797,35.4037,84100.0
2014-07-24 15:30:00,44.26,44.34,44.24,44.31,278000.0,35.4037,35.4677,35.3877,35.4437,278000.0
2014-07-25 09:30:00,44.25,44.56,44.16,44.56,87800.0,35.3957,35.6437,35.3237,35.6437,87800.0
2014-07-25 10:00:00,44.55,44.58,44.49,44.51,85100.0,35.6357,35.6597,35.5877,35.6037,85100.0
2014-07-25 10:30:00,44.52,44.57,44.47,44.53,130700.0,35.6117,35.6517,35.5717,35.6197,130700.0
2014-07-25 11:00:00,44.54,44.54,44.42,44.43,109600.0,35.6277,35.6277,35.5317,35.5397,109600.0
2014-07-25 11:30:00,44.44,44.44,44.37,44.42,85800.0,35.5477,35.5477,35.4917,35.5317,85800.0
2014-07-25 12:00:00,44.42,44.46,44.42,44.42,45800.0,35.5317,35.5637,35.5317,35.5317,45800.0
2014-07-25 12:30:00,44.43,44.46,44.41,44.42,51100.0,35.5397,35.5637,35.5237,35.5317,51100.0
2014-07-25 13:00:00,44.42,44.42,44.2,44.21,33900.0,35.5317,35.5317,35.3557,35.3637,33900.0
2014-07-25 13:30:00,44.21,44.24,44.14,44.16,46600.0,35.3637,35.3877,35.3077,35.3237,46600.0
2014-07-25 14:00:00,44.16,44.24,44.14,44.22,35200.0,35.3237,35.3877,35.3077,35.3717,35200.0
2014-07-25 14:30:00,44.22,44.27,44.13,44.15,52200.0,35.3717,35.4117,35.2997,35.3157,52200.0
2014-07-25 15:00:00,44.15,44.16,44.08,44.09,72200.0,35.3157,35.3237,35.2597,35.2677,72200.0
2014-07-25 15:30:00,44.09,44.12,44.05,44.09,182300.0,35.2677,35.2917,35.2357,35.2677,182300.0
2014-07-28 09:30:00,44.0,44.17,43.58,43.62,136400.0,35.1957,35.3317,34.8597,34.8917,136400.0
2014-07-28 10:00:00,43.64,43.68,43.54,43.64,74500.0,34.9077,34.9397,34.8278,34.9077,74500.0
2014-07-28 10:30:00,43.65,43.65,43.52,43.58,138300.0,34.9157,34.9157,34.8118,34.8597,138300.0
2014-07-28 11:00:00,43.6,43.65,43.59,43.65,84100.0,34.8757,34.9157,34.8677,34.9157,84100.0
2014-07-28 11:30:00,43.65,43.68,43.54,43.54,118300.0,34.9157,34.9397,34.8278,34.8278,118300.0
2014-07-28 12:00:00,43.53,43.57,43.49,43.51,65600.0,34.8198,34.8517,34.7878,34.8038,65600.0
2014-07-28 12:30:00,43.5,43.55,43.5,43.52,39700.0,34.7958,34.8358,34.7958,34.8118,39700.0
2014-07-28 13:00:00,43.51,43.68,43.51,43.68,57400.0,34.8038,34.9397,34.8038,34.9397,57400.0
2014-07-28 13:30:00,43.68,43.85,43.67,43.83,59400.0,34.9397,35.0757,34.9317,35.0597,59400.0
2014-07-28 14:00:00,43.84,43.97,43.84,43.93,66200.0,35.0677,35.1717,35.0677,35.1397,66200.0
2014-07-28 14:30:00,43.93,43.94,43.8,43.81,101900.0,35.1397,35.1477,35.0357,35.0437,101900.0
2014-07-28 15:00:00,43.81,43.93,43.8,43.9,73300.0,35.0437,35.1397,35.0357,35.1157,73300.0
2014-07-28 15:30:00,43.89,43.94,43.87,43.88,241300.0,35.1077,35.1477,35.0917,35.0997,241300.0
2014-07-29 09:30:00,44.13,45.63,44.13,45.15,813600.0,35.2997,36.4995,35.2997,36.1156,813600.0
2014-07-29 10:00:00,45.15,45.66,45.09,45.51,361400.0,36.1156,36.5235,36.0676,36.4036,361400.0
2014-07-29 10:30:00,45.51,45.59,45.35,45.59,239100.0,36.4036,36.4676,36.2756,36.4676,239100.0
2014-07-29 11:00:00,45.59,45.62,45.2,45.3,288000.0,36.4676,36.4915,36.1556,36.2356,288000.0
2014-07-29 11:30:00,45.3,45.47,45.25,45.31,208200.0,36.2356,36.3716,36.1956,36.2436,208200.0
2014-07-29 12:00:00,45.3,45.31,45.15,45.24,109100.0,36.2356,36.2436,36.1156,36.1876,109100.0
2014-07-29 12:30:00,45.23,45.37,45.19,45.32,118000.0,36.1796,36.2916,36.1476,36.2516,118000.0
2014-07-29 13:00:00,45.33,45.44,45.21,45.21,115300.0,36.2596,36.3476,36.1636,36.1636,115300.0
2014-07-29 13:30:00,45.21,45.3,45.17,45.29,128700.0,36.1636,36.2356,36.1316,36.2276,128700.0
2014-07-29 14:00:00,45.29,45.35,45.23,45.28,170600.0,36.2276,36.2756,36.1796,36.2196,170600.0
2014-07-29 14:30:00,45.27,45.42,45.26,45.4,101100.0,36.2116,36.3316,36.2036,36.3156,101100.0
2014-07-29 15:00:00,45.39,45.5,45.29,45.46,321400.0,36.3076,36.3956,36.2276,36.3636,321400.0
2014-07-29 15:30:00,45.46,45.67,45.41,45.61,894600.0,36.3636,36.5315,36.3236,36.4836,894600.0
2014-07-30 09:30:00,45.69,45.69,45.32,45.33,181400.0,36.5475,36.5475,36.2516,36.2596,181400.0
2014-07-30 10:00:00,45.34,45.39,45.11,45.13,191900.0,36.2676,36.3076,36.0836,36.0996,191900.0
2014-07-30 10:30:00,45.13,45.26,45.11,45.18,226400.0,36.0996,36.2036,36.0836,36.1396,226400.0
2014-07-30 11:00:00,45.17,45.47,45.16,45.47,185000.0,36.1316,36.3716,36.1236,36.3716,185000.0
2014-07-30 11:30:00,45.46,45.46,45.39,45.41,85800.0,36.3636,36.3636,36.3076,36.3236,85800.0
2014-07-30 12:00:00,45.41,45.49,45.4,45.46,42600.0,36.3236,36.3876,36.3156,36.3636,42600.0
2014-07-30 12:30:00,45.46,45.53,45.44,45.44,80800.0,36.3636,36.4196,36.3476,36.3476,80800.0
2014-07-30 13:00:00,45.44,45.45,45.4,45.41,72500.0,36.3476,36.3556,36.3156,36.3236,72500.0
2014-07-30 13:30:00,45.41,45.45,45.37,45.41,126500.0,36.3236,36.3556,36.2916,36.3236,126500.0
2014-07-30 14:00:00,45.4,45.53,45.32,45.44,206400.0,36.3156,36.4196,36.2516,36.3476,206400.0
2014-07-30 14:30:00,45.44,45.45,45.36,45.42,126700.0,36.3476,36.3556,36.2836,36.3316,126700.0
2014-07-30 15:00:00,45.41,45.41,45.31,45.39,127200.0,36.3236,36.3236,36.2436,36.3076,127200.0
2014-07-30 15:30:00,45.39,45.45,45.37,45.41,236400.0,36.3076,36.3556,36.2916,36.3236,236400.0
2014-07-31 09:30:00,45.23,45.35,45.16,45.3,64200.0,36.1796,36.2756,36.1236,36.2356,64200.0
2014-07-31 10:00:00,45.3,45.35,45.14,45.17,69800.0,36.2356,36.2756,36.1076,36.1316,69800.0
2014-07-31 10:30:00,45.17,45.2,45.01,45.02,69600.0,36.1316,36.1556,36.0036,36.0116,69600.0
2014-07-31 11:00:00,45.03,45.14,45.02,45.11,78700.0,36.0196,36.1076,36.0116,36.0836,78700.0
2014-07-31 11:30:00,45.11,45.2,45.07,45.12,111300.0,36.0836,36.1556,36.0516,36.0916,111300.0
2014-07-31 12:00:00,45.12,45.15,45.08,45.09,93300.0,36.0916,36.1156,36.0596,36.0676,93300.0
2014-07-31 12:30:00,45.09,45.18,45.06,45.11,60200.0,36.0676,36.1396,36.0436,36.0836,60200.0
2014-07-31 13:00:00,45.1,45.11,45.03,45.06,63300.0,36.0756,36.0836,36.0196,36.0436,63300.0
2014-07-31 13:30:00,45.07,45.2,45.07,45.2,157500.0,36.0516,36.1556,36.0516,36.1556,157500.0
2014-07-31 14:00:00,45.21,45.24,45.17,45.22,93400.0,36.1636,36.1876,36.1316,36.1716,93400.0
2014-07-31 14:30:00,45.21,45.21,45.04,45.07,152100.0,36.1636,36.1636,36.0276,36.0516,152100.0
2014-07-31 15:00:00,45.07,45.12,44.96,44.97,116000.0,36.0516,36.0916,35.9636,35.9716,116000.0
2014-07-31 15:30:00,44.97,45.04,44.89,44.89,543900.0,35.9716,36.0276,35.9076,35.9076,543900.0
2014-08-01 09:30:00,44.72,44.84,44.52,44.68,158400.0,35.7716,35.8676,35.6117,35.7396,158400.0
2014-08-01 10:00:00,44.68,44.81,44.59,44.72,136800.0,35.7396,35.8436,35.6677,35.7716,136800.0
2014-08-01 10:30:00,44.72,44.74,44.52,44.52,142500.0,35.7716,35.7876,35.6117,35.6117,142500.0
2014-08-01 11:00:00,44.53,44.59,44.46,44.55,90200.0,35.6197,35.6677,35.5637,35.6357,90200.0
2014-08-01 11:30:00,44.54,44.56,44.35,44.37,88900.0,35.6277,35.6437,35.4757,35.4917,88900.0
2014-08-01 12:00:00,44.38,44.42,44.31,44.39,79600.0,35.4997,35.5317,35.4437,35.5077,79600.0
2014-08-01 12:30:00,44.38,44.43,44.32,44.35,57500.0,35.4997,35.5397,35.4517,35.4757,57500.0
2014-08-01 13:00:00,44.36,44.48,44.29,44.47,75800.0,35.4837,35.5797,35.4277,35.5717,75800.0
2014-08-01 13:30:00,44.49,44.55,44.43,44.54,56000.0,35.5877,35.6357,35.5397,35.6277,56000.0
2014-08-01 14:00:00,44.54,44.59,44.48,44.53,60900.0,35.6277,35.6677,35.5797,35.6197,60900.0
2014-08-01 14:30:00,44.53,44.58,44.5,44.54,78100.0,35.6197,35.6597,35.5957,35.6277,78100.0
2014-08-01 15:00:00,44.53,44.55,44.47,44.53,120000.0,35.6197,35.6357,35.5717,35.6197,120000.0
2014-08-01 15:30:00,44.53,44.56,44.42,44.42,358000.0,35.6197,35.6437,35.5317,35.5317,358000.0
2014-08-04 09:30:00,44.4,44.56,44.3,44.49,171500.0,35.5157,35.6437,35.4357,35.5877,171500.0
2014-08-04 10:00:00,44.49,44.53,44.41,44.43,117800.0,35.5877,35.6197,35.5237,35.5397,117800.0
2014-08-04 10:30:00,44.42,44.47,44.33,44.36,92100.0,35.5317,35.5717,35.4597,35.4837,92100.0
2014-08-04 11:00:00,44.35,44.43,44.31,44.4,135300.0,35.4757,35.5397,35.4437,35.5157,135300.0
2014-08-04 11:30:00,44.39,44.39,44.25,44.26,93400.0,35.5077,35.5077,35.3957,35.4037,93400.0
2014-08-04 12:00:00,44.26,44.33,44.23,44.32,61600.0,35.4037,35.4597,35.3797,35.4517,61600.0
2014-08-04 12:30:00,44.31,44.34,44.29,44.31,48600.0,35.4437,35.4677,35.4277,35.4437,48600.0
2014-08-04 13:00:00,44.31,44.43,44.31,44.41,61500.0,35.4437,35.5397,35.4437,35.5237,61500.0
2014-08-04 13:30:00,44.41,44.48,44.4,44.41,44800.0,35.5237,35.5797,35.5157,35.5237,44800.0
2014-08-04 14:00:00,44.42,44.51,44.41,44.51,68600.0,35.5317,35.6037,35.5237,35.6037,68600.0
2014-08-04 14:30:00,44.51,44.66,44.51,44.65,149100.0,35.6037,35.7236,35.6037,35.7156,149100.0
2014-08-04 15:00:00,44.66,44.66,44.62,44.64,112300.0,35.7236,35.7236,35.6916,35.7076,112300.0
2014-08-04 15:30:00,44.64,44.68,44.54,44.55,444100.0,35.7076,35.7396,35.6277,35.6357,444100.0
2014-08-05 09:30:00,44.53,44.61,44.42,44.52,128300.0,35.6197,35.6836,35.5317,35.6117,128300.0
2014-08-05 10:00:00,44.51,44.65,44.46,44.58,448500.0,35.6037,35.7156,35.5637,35.6597,448500.0
2014-08-05 10:30:00,44.57,44.72,44.57,44.65,171400.0,35.6517,35.7716,35.6517,35.7156,171400.0
2014-08-05 11:00:00,44.65,44.78,44.59,44.72,215700.0,35.7156,35.8196,35.6677,35.7716,215700.0
2014-08-05 11:30:00,44.73,44.82,44.71,44.73,212300.0,35.7796,35.8516,35.7636,35.7796,212300.0
2014-08-05 12:00:00,44.72,44.75,44.6,44.64,86200.0,35.7716,35.7956,35.6756,35.7076,86200.0
2014-08-05 12:30:00,44.64,44.69,44.62,44.67,54700.0,35.7076,35.7476,35.6916,35.7316,54700.0
2014-08-05 13:00:00,44.68,44.73,44.66,44.69,100700.0,35.7396,35.7796,35.7236,35.7476,100700.0
2014-08-05 13:30:00,44.7,44.7,44.35,44.37,126600.0,35.7556,35.7556,35.4757,35.4917,126600.0
2014-08-05 14:00:00,44.38,44.51,44.33,44.5,110500.0,35.4997,35.6037,35.4597,35.5957,110500.0
2014-08-05 14:30:00,44.5,44.54,44.48,44.49,292500.0,35.5957,35.6277,35.5797,35.5877,292500.0
2014-08-05 15:00:00,44.5,44.57,44.41,44.53,221000.0,35.5957,35.6517,35.5237,35.6197,221000.0
2014-08-05 15:30:00,44.53,44.63,44.49,44.49,388100.0,35.6197,35.6996,35.5877,35.5877,388100.0
2014-08-06 09:30:00,44.29,44.45,44.12,44.15,177500.0,35.4277,35.5557,35.2917,35.3157,177500.0
2014-08-06 10:00:00,44.14,44.44,44.14,44.44,121000.0,35.3077,35.5477,35.3077,35.5477,121000.0
2014-08-06 10:30:00,44.44,44.47,44.34,44.47,93300.0,35.5477,35.5717,35.4677,35.5717,93300.0
2014-08-06 11:00:00,44.47,44.49,44.27,44.31,87500.0,35.5717,35.5877,35.4117,35.4437,87500.0
2014-08-06 11:30:00,44.31,44.51,44.31,44.47,85400.0,35.4437,35.6037,35.4437,35.5717,85400.0
2014-08-06 12:00:00,44.46,44.51,44.31,44.34,87100.0,35.5637,35.6037,35.4437,35.4677,87100.0
2014-08-06 12:30:00,44.35,44.4,44.29,44.29,53700.0,35.4757,35.5157,35.4277,35.4277,53700.0
2014-08-06 13:00:00,44.29,44.34,44.27,44.27,72300.0,35.4277,35.4677,35.4117,35.4117,72300.0
2014-08-06 13:30:00,44.27,44.32,44.19,44.21,72000.0,35.4117,35.4517,35.3477,35.3637,72000.0
2014-08-06 14:00:00,44.21,44.25,44.17,44.2,67800.0,35.3637,35.3957,35.3317,35.3557,67800.0
2014-08-06 14:30:00,44.2,44.28,44.17,44.25,94300.0,35.3557,35.4197,35.3317,35.3957,94300.0
2014-08-06 15:00:00,44.25,44.3,44.24,44.27,120500.0,35.3957,35.4357,35.3877,35.4117,120500.0
2014-08-06 15:30:00,44.27,44.27,44.23,44.23,236200.0,35.4117,35.4117,35.3797,35.3797,236200.0
2014-08-07 09:30:00,44.4,44.55,44.28,44.39,158900.0,35.5157,35.6357,35.4197,35.5077,158900.0
2014-08-07 10:00:00,44.38,44.41,44.28,44.3,108000.0,35.4997,35.5237,35.4197,35.4357,108000.0
2014-08-07 10:30:00,44.3,44.36,44.13,44.2,114900.0,35.4357,35.4837,35.2997,35.3557,114900.0
2014-08-07 11:00:00,44.2,44.29,44.14,44.24,82200.0,35.3557,35.4277,35.3077,35.3877,82200.0
2014-08-07 11:30:00,44.25,44.3,44.12,44.2,79200.0,35.3957,35.4357,35.2917,35.3557,79200.0
2014-08-07 12:00:00,44.19,44.21,44.06,44.11,80700.0,35.3477,35.3637,35.2437,35.2837,80700.0
2014-08-07 12:30:00,44.11,44.16,44.0,44.14,51200.0,35.2837,35.3237,35.1957,35.3077,51200.0
2014-08-07 13:00:00,44.14,44.2,44.09,44.19,89500.0,35.3077,35.3557,35.2677,35.3477,89500.0
2014-08-07 13:30:00,44.19,44.2,44.12,44.15,71500.0,35.3477,35.3557,35.2917,35.3157,71500.0
2014-08-07 14:00:00,44.14,44.18,44.1,44.12,75700.0,35.3077,35.3397,35.2757,35.2917,75700.0
2014-08-07 14:30:00,44.11,44.14,44.04,44.04,84200.0,35.2837,35.3077,35.2277,35.2277,84200.0
2014-08-07 15:00:00,44.04,44.06,43.97,44.02,158600.0,35.2277,35.2437,35.1717,35.2117,158600.0
2014-08-07 15:30:00,44.02,44.14,43.99,44.04,338400.0,35.2117,35.3077,35.1877,35.2277,338400.0
2014-08-08 09:30:00,44.11,44.38,44.02,44.34,72500.0,35.2837,35.4997,35.2117,35.4677,72500.0
2014-08-08 10:00:00,44.34,44.35,44.24,44.27,74400.0,35.4677,35.4757,35.3877,35.4117,74400.0
2014-08-08 10:30:00,44.27,44.48,44.25,44.48,71100.0,35.4117,35.5797,35.3957,35.5797,71100.0
2014-08-08 11:00:00,44.47,44.57,44.44,44.5,64200.0,35.5717,35.6517,35.5477,35.5957,64200.0
2014-08-08 11:30:00,44.5,44.7,44.5,44.68,97200.0,35.5957,35.7556,35.5957,35.7396,97200.0
2014-08-08 12:00:00,44.67,44.69,44.58,44.63,104900.0,35.7316,35.7476,35.6597,35.6996,104900.0
2014-08-08 12:30:00,44.63,44.65,44.58,44.64,55900.0,35.6996,35.7156,35.6597,35.7076,55900.0
2014-08-08 13:00:00,44.64,44.87,44.59,44.82,65100.0,35.7076,35.8916,35.6677,35.8516,65100.0
2014-08-08 13:30:00,44.82,44.93,44.77,44.87,110100.0,35.8516,35.9396,35.8116,35.8916,110100.0
2014-08-08 14:00:00,44.87,44.97,44.84,44.96,103300.0,35.8916,35.9716,35.8676,35.9636,103300.0
2014-08-08 14:30:00,44.97,45.08,44.96,45.05,141700.0,35.9716,36.0596,35.9636,36.0356,141700.0
2014-08-08 15:00:00,45.05,45.15,45.03,45.14,138100.0,36.0356,36.1156,36.0196,36.1076,138100.0
2014-08-08 15:30:00,45.15,45.23,45.12,45.17,306500.0,36.1156,36.1796,36.0916,36.1316,306500.0
2014-08-11 09:30:00,45.17,45.43,45.04,45.4,105400.0,36.1316,36.3396,36.0276,36.3156,105400.0
2014-08-11 10:00:00,45.39,45.49,45.34,45.47,143800.0,36.3076,36.3876,36.2676,36.3716,143800.0
2014-08-11 10:30:00,45.48,45.59,45.46,45.49,151900.0,36.3796,36.4676,36.3636,36.3876,151900.0
2014-08-11 11:00:00,45.48,45.53,45.45,45.47,109300.0,36.3796,36.4196,36.3556,36.3716,109300.0
2014-08-11 11:30:00,45.47,45.52,45.45,45.5,69800.0,36.3716,36.4116,36.3556,36.3956,69800.0
2014-08-11 12:00:00,45.5,45.53,45.45,45.52,68900.0,36.3956,36.4196,36.3556,36.4116,68900.0
2014-08-11 12:30:00,45.53,45.53,45.5,45.5,50100.0,36.4196,36.4196,36.3956,36.3956,50100.0
2014-08-11 13:00:00,45.49,45.51,45.47,45.5,64000.0,36.3876,36.4036,36.3716,36.3956,64000.0
2014-08-11 13:30:00,45.5,45.53,45.43,45.44,108000.0,36.3956,36.4196,36.3396,36.3476,108000.0
2014-08-11 14:00:00,45.44,45.45,45.39,45.4,59300.0,36.3476,36.3556,36.3076,36.3156,59300.0
2014-08-11 14:30:00,45.4,45.42,45.33,45.34,50100.0,36.3156,36.3316,36.2596,36.2676,50100.0
2014-08-11 15:00:00,45.33,45.39,45.33,45.34,64300.0,36.2596,36.3076,36.2596,36.2676,64300.0
2014-08-11 15:30:00,45.34,45.37,45.28,45.29,184000.0,36.2676,36.2916,36.2196,36.2276,184000.0
2014-08-12 09:30:00,45.24,45.45,45.23,45.43,87700.0,36.1876,36.3556,36.1796,36.3396,87700.0
2014-08-12 10:00:00,45.45,45.53,45.36,45.51,93800.0,36.3556,36.4196,36.2836,36.4036,93800.0
2014-08-12 10:30:00,45.51,45.53,45.4,45.47,55200.0,36.4036,36.4196,36.3156,36.3716,55200.0
2014-08-12 11:00:00,45.47,45.47,45.33,45.34,106900.0,36.3716,36.3716,36.2596,36.2676,106900.0
2014-08-12 11:30:00,45.34,45.37,45.27,45.28,74700.0,36.2676,36.2916,36.2116,36.2196,74700.0
2014-08-12 12:00:00,45.27,45.34,45.24,45.34,45900.0,36.2116,36.2676,36.1876,36.2676,45900.0
2014-08-12 12:30:00,45.34,45.43,45.32,45.41,82500.0,36.2676,36.3396,36.2516,36.3236,82500.0
2014-08-12 13:00:00,45.4,45.46,45.39,45.42,62100.0,36.3156,36.3636,36.3076,36.3316,62100.0
2014-08-12 13:30:00,45.41,45.43,45.37,45.41,80900.0,36.3236,36.3396,36.2916,36.3236,80900.0
2014-08-12 14:00:00,45.41,45.42,45.35,45.4,88200.0,36.3236,36.3316,36.2756,36.3156,88200.0
2014-08-12 14:30:00,45.4,45.41,45.34,45.39,58400.0,36.3156,36.3236,36.2676,36.3076,58400.0
2014-08-12 15:00:00,45.39,45.46,45.39,45.43,144500.0,36.3076,36.3636,36.3076,36.3396,144500.0
2014-08-12 15:30:00,45.44,45.52,45.43,45.48,303100.0,36.3476,36.4116,36.3396,36.3796,303100.0
2014-08-13 09:30:00,45.65,45.8,45.58,45.69,102600.0,36.5155,36.6355,36.4596,36.5475,102600.0
2014-08-13 10:00:00,45.68,45.77,45.66,45.75,84700.0,36.5395,36.6115,36.5235,36.5955,84700.0
2014-08-13 10:30:00,45.75,45.84,45.71,45.83,58700.0,36.5955,36.6675,36.5635,36.6595,58700.0
2014-08-13 11:00:00,45.83,45.96,45.83,45.86,182200.0,36.6595,36.7635,36.6595,36.6835,182200.0
2014-08-13 11:30:00,45.86,45.87,45.73,45.74,55100.0,36.6835,36.6915,36.5795,36.5875,55100.0
2014-08-13 12:00:00,45.75,45.76,45.68,45.74,47500.0,36.5955,36.6035,36.5395,36.5875,47500.0
2014-08-13 12:30:00,45.75,45.81,45.75,45.79,53300.0,36.5955,36.6435,36.5955,36.6275,53300.0
2014-08-13 13:00:00,45.79,45.81,45.76,45.8,40100.0,36.6275,36.6435,36.6035,36.6355,40100.0
2014-08-13 13:30:00,45.8,45.82,45.76,45.78,44100.0,36.6355,36.6515,36.6035,36.6195,44100.0
2014-08-13 14:00:00,45.78,45.79,45.71,45.72,41800.0,36.6195,36.6275,36.5635,36.5715,41800.0
2014-08-13 14:30:00,45.73,45.75,45.69,45.72,51500.0,36.5795,36.5955,36.5475,36.5715,51500.0
2014-08-13 15:00:00,45.72,45.76,45.71,45.73,76600.0,36.5715,36.6035,36.5635,36.5795,76600.0
2014-08-13 15:30:00,45.73,45.75,45.68,45.69,352800.0,36.5795,36.5955,36.5395,36.5475,352800.0
2014-08-14 09:30:00,45.68,45.8,45.66,45.69,50200.0,36.5395,36.6355,36.5235,36.5475,50200.0
2014-08-14 10:00:00,45.69,45.74,45.61,45.68,55300.0,36.5475,36.5875,36.4836,36.5395,55300.0
2014-08-14 10:30:00,45.68,45.74,45.63,45.65,42000.0,36.5395,36.5875,36.4995,36.5155,42000.0
2014-08-14 11:00:00,45.66,45.75,45.66,45.74,41400.0,36.5235,36.5955,36.5235,36.5875,41400.0
2014-08-14 11:30:00,45.74,45.8,45.74,45.8,37300.0,36.5875,36.6355,36.5875,36.6355,37300.0
2014-08-14 12:00:00,45.79,45.82,45.79,45.82,31700.0,36.6275,36.6515,36.6275,36.6515,31700.0
2014-08-14 12:30:00,45.82,45.84,45.82,45.83,22100.0,36.6515,36.6675,36.6515,36.6595,22100.0
2014-08-14 13:00:00,45.83,45.88,45.83,45.87,34300.0,36.6595,36.6995,36.6595,36.6915,34300.0
2014-08-14 13:30:00,45.87,45.88,45.87,45.88,19000.0,36.6915,36.6995,36.6915,36.6995,19000.0
2014-08-14 14:00:00,45.88,45.88,45.82,45.86,55300.0,36.6995,36.6995,36.6515,36.6835,55300.0
2014-08-14 14:30:00,45.86,45.87,45.86,45.86,15600.0,36.6835,36.6915,36.6835,36.6835,15600.0
2014-08-14 15:00:00,45.87,45.89,45.86,45.88,72500.0,36.6915,36.7075,36.6835,36.6995,72500.0
2014-08-14 15:30:00,45.89,45.89,45.79,45.85,208400.0,36.7075,36.7075,36.6275,36.6755,208400.0
2014-08-15 09:30:00,45.9,46.07,45.89,46.04,274900.0,36.7155,36.8515,36.7075,36.8275,274900.0
2014-08-15 10:00:00,46.04,46.05,45.94,46.01,83600.0,36.8275,36.8355,36.7475,36.8035,83600.0
2014-08-15 10:30:00,46.01,46.02,45.64,45.73,115300.0,36.8035,36.8115,36.5075,36.5795,115300.0
2014-08-15 11:00:00,45.72,45.82,45.67,45.68,65100.0,36.5715,36.6515,36.5315,36.5395,65100.0
2014-08-15 11:30:00,45.67,45.74,45.51,45.56,74500.0,36.5315,36.5875,36.4036,36.4436,74500.0
2014-08-15 12:00:00,45.56,45.68,45.51,45.67,61900.0,36.4436,36.5395,36.4036,36.5315,61900.0
2014-08-15 12:30:00,45.67,45.74,45.65,45.68,28200.0,36.5315,36.5875,36.5155,36.5395,28200.0
2014-08-15 13:00:00,45.68,45.75,45.63,45.75,31800.0,36.5395,36.5955,36.4995,36.5955,31800.0
2014-08-15 13:30:00,45.74,45.74,45.65,45.65,38800.0,36.5875,36.5875,36.5155,36.5155,38800.0
2014-08-15 14:00:00,45.66,45.82,45.66,45.81,61300.0,36.5235,36.6515,36.5235,36.6435,61300.0
2014-08-15 14:30:00,45.82,45.83,45.8,45.82,58100.0,36.6515,36.6595,36.6355,36.6515,58100.0
2014-08-15 15:00:00,45.82,45.85,45.78,45.81,113500.0,36.6515,36.6755,36.6195,36.6435,113500.0
2014-08-15 15:30:00,45.81,45.87,45.79,45.82,206500.0,36.6435,36.6915,36.6275,36.6515,206500.0
2014-08-18 09:30:00,45.99,46.06,45.87,46.0,88000.0,36.7875,36.8435,36.6915,36.7955,88000.0
2014-08-18 10:00:00,46.0,46.06,45.98,46.04,59100.0,36.7955,36.8435,36.7795,36.8275,59100.0
2014-08-18 10:30:00,46.04,46.1,46.02,46.07,100200.0,36.8275,36.8755,36.8115,36.8515,100200.0
2014-08-18 11:00:00,46.07,46.13,46.02,46.13,55200.0,36.8515,36.8995,36.8115,36.8995,55200.0
2014-08-18 11:30:00,46.12,46.15,46.04,46.05,57000.0,36.8915,36.9155,36.8275,36.8355,57000.0
2014-08-18 12:00:00,46.05,46.1,46.03,46.05,38800.0,36.8355,36.8755,36.8195,36.8355,38800.0
2014-08-18 12:30:00,46.04,46.04,45.99,46.03,54600.0,36.8275,36.8275,36.7875,36.8195,54600.0
2014-08-18 13:00:00,46.03,46.06,45.98,45.99,51400.0,36.8195,36.8435,36.7795,36.7875,51400.0
2014-08-18 13:30:00,46.0,46.02,45.98,46.01,44300.0,36.7955,36.8115,36.7795,36.8035,44300.0
2014-08-18 14:00:00,46.01,46.02,45.98,46.02,77400.0,36.8035,36.8115,36.7795,36.8115,77400.0
2014-08-18 14:30:00,46.02,46.07,46.01,46.05,62400.0,36.8115,36.8515,36.8035,36.8355,62400.0
2014-08-18 15:00:00,46.04,46.06,46.0,46.05,103300.0,36.8275,36.8435,36.7955,36.8355,103300.0
2014-08-18 15:30:00,46.05,46.09,46.02,46.08,154300.0,36.8355,36.8675,36.8115,36.8595,154300.0
2014-08-19 09:30:00,46.18,46.35,46.09,46.3,100500.0,36.9395,37.0755,36.8675,37.0355,100500.0
2014-08-19 10:00:00,46.31,46.32,46.21,46.27,69400.0,37.0435,37.0515,36.9635,37.0115,69400.0
2014-08-19 10:30:00,46.28,46.35,46.2,46.35,55700.0,37.0195,37.0755,36.9555,37.0755,55700.0
2014-08-19 11:00:00,46.35,46.36,46.29,46.33,57300.0,37.0755,37.0835,37.0275,37.0595,57300.0
2014-08-19 11:30:00,46.33,46.38,46.29,46.37,45900.0,37.0595,37.0995,37.0275,37.0915,45900.0
2014-08-19 12:00:00,46.38,46.43,46.36,46.41,46600.0,37.0995,37.1395,37.0835,37.1235,46600.0
2014-08-19 12:30:00,46.42,46.42,46.4,46.41,36400.0,37.1315,37.1315,37.1155,37.1235,36400.0
2014-08-19 13:00:00,46.41,46.42,46.37,46.38,30800.0,37.1235,37.1315,37.0915,37.0995,30800.0
2014-08-19 13:30:00,46.38,46.4,46.35,46.36,32400.0,37.0995,37.1155,37.0755,37.0835,32400.0
2014-08-19 14:00:00,46.36,46.39,46.34,46.38,63600.0,37.0835,37.1075,37.0675,37.0995,63600.0
2014-08-19 14:30:00,46.38,46.39,46.35,46.39,58400.0,37.0995,37.1075,37.0755,37.1075,58400.0
2014-08-19 15:00:00,46.39,46.41,46.38,46.4,41200.0,37.1075,37.1235,37.0995,37.1155,41200.0
2014-08-19 15:30:00,46.4,46.41,46.32,46.34,120800.0,37.1155,37.1235,37.0515,37.0675,120800.0
2014-08-20 09:30:00,46.3,46.57,46.21,46.48,131800.0,37.0355,37.2515,36.9635,37.1795,131800.0
2014-08-20 10:00:00,46.48,46.52,46.4,46.52,54600.0,37.1795,37.2115,37.1155,37.2115,54600.0
2014-08-20 10:30:00,46.53,46.56,46.49,46.52,49000.0,37.2195,37.2435,37.1875,37.2115,49000.0
2014-08-20 11:00:00,46.52,46.61,46.48,46.61,58700.0,37.2115,37.2835,37.1795,37.2835,58700.0
2014-08-20 11:30:00,46.6,46.65,46.6,46.64,62800.0,37.2755,37.3154,37.2755,37.3075,62800.0
2014-08-20 12:00:00,46.64,46.65,46.63,46.65,54900.0,37.3075,37.3154,37.2995,37.3154,54900.0
2014-08-20 12:30:00,46.65,46.65,46.56,46.56,58800.0,37.3154,37.3154,37.2435,37.2435,58800.0
2014-08-20 13:00:00,46.57,46.62,46.51,46.61,72700.0,37.2515,37.2915,37.2035,37.2835,72700.0
2014-08-20 13:30:00,46.6,46.67,46.6,46.66,48100.0,37.2755,37.3314,37.2755,37.3234,48100.0
2014-08-20 14:00:00,46.67,46.67,46.52,46.57,103500.0,37.3314,37.3314,37.2115,37.2515,103500.0
2014-08-20 14:30:00,46.57,46.64,46.57,46.63,62700.0,37.2515,37.3075,37.2515,37.2995,62700.0
2014-08-20 15:00:00,46.63,46.67,46.62,46.65,77200.0,37.2995,37.3314,37.2915,37.3154,77200.0
2014-08-20 15:30:00,46.66,46.7,46.64,46.67,260000.0,37.3234,37.3554,37.3075,37.3314,260000.0
2014-08-21 09:30:00,46.64,46.75,46.58,46.7,95600.0,37.3075,37.3954,37.2595,37.3554,95600.0
2014-08-21 10:00:00,46.72,46.78,46.65,46.74,55800.0,37.3714,37.4194,37.3154,37.3874,55800.0
2014-08-21 10:30:00,46.73,46.84,46.73,46.83,57700.0,37.3794,37.4674,37.3794,37.4594,57700.0
2014-08-21 11:00:00,46.84,46.91,46.82,46.91,50300.0,37.4674,37.5234,37.4514,37.5234,50300.0
2014-08-21 11:30:00,46.91,46.92,46.84,46.84,41500.0,37.5234,37.5314,37.4674,37.4674,41500.0
2014-08-21 12:00:00,46.84,46.86,46.69,46.7,53800.0,37.4674,37.4834,37.3474,37.3554,53800.0
2014-08-21 12:30:00,46.7,46.79,46.68,46.72,59200.0,37.3554,37.4274,37.3394,37.3714,59200.0
2014-08-21 13:00:00,46.71,46.82,46.71,46.8,51100.0,37.3634,37.4514,37.3634,37.4354,51100.0
2014-08-21 13:30:00,46.81,46.82,46.75,46.78,33900.0,37.4434,37.4514,37.3954,37.4194,33900.0
2014-08-21 14:00:00,46.77,46.78,46.67,46.69,36500.0,37.4114,37.4194,37.3314,37.3474,36500.0
2014-08-21 14:30:00,46.69,46.69,46.6,46.62,128000.0,37.3474,37.3474,37.2755,37.2915,128000.0
2014-08-21 15:00:00,46.62,46.69,46.59,46.66,110700.0,37.2915,37.3474,37.2675,37.3234,110700.0
2014-08-21 15:30:00,46.66,46.72,46.66,46.69,161500.0,37.3234,37.3714,37.3234,37.3474,161500.0
2014-08-22 09:30:00,46.7,46.75,46.54,46.75,67300.0,37.3554,37.3954,37.2275,37.3954,67300.0
2014-08-22 10:00:00,46.75,46.8,46.61,46.67,60800.0,37.3954,37.4354,37.2835,37.3314,60800.0
2014-08-22 10:30:00,46.68,46.7,46.48,46.55,66300.0,37.3394,37.3554,37.1795,37.2355,66300.0
2014-08-22 11:00:00,46.53,46.62,46.51,46.61,45800.0,37.2195,37.2915,37.2035,37.2835,45800.0
2014-08-22 11:30:00,46.61,46.61,46.47,46.47,67100.0,37.2835,37.2835,37.1715,37.1715,67100.0
2014-08-22 12:00:00,46.48,46.52,46.44,46.5,58300.0,37.1795,37.2115,37.1475,37.1955,58300.0
2014-08-22 12:30:00,46.5,46.53,46.49,46.52,34900.0,37.1955,37.2195,37.1875,37.2115,34900.0
2014-08-22 13:00:00,46.52,46.56,46.49,46.56,31800.0,37.2115,37.2435,37.1875,37.2435,31800.0
2014-08-22 13:30:00,46.56,46.57,46.53,46.56,35200.0,37.2435,37.2515,37.2195,37.2435,35200.0
2014-08-22 14:00:00,46.55,46.57,46.49,46.5,60500.0,37.2355,37.2515,37.1875,37.1955,60500.0
2014-08-22 14:30:00,46.49,46.49,46.44,46.45,61900.0,37.1875,37.1875,37.1475,37.1555,61900.0
2014-08-22 15:00:00,46.44,46.56,46.44,46.51,90600.0,37.1475,37.2435,37.1475,37.2035,90600.0
2014-08-22 15:30:00,46.52,46.52,46.39,46.43,203900.0,37.2115,37.2115,37.1075,37.1395,203900.0
2014-08-25 09:30:00,46.46,46.53,46.41,46.46,92700.0,37.1635,37.2195,37.1235,37.1635,92700.0
2014-08-25 10:00:00,46.47,46.48,46.4,46.42,40400.0,37.1715,37.1795,37.1155,37.1315,40400.0
2014-08-25 10:30:00,46.42,46.62,46.39,46.6,52500.0,37.1315,37.2915,37.1075,37.2755,52500.0
2014-08-25 11:00:00,46.59,46.69,46.59,46.64,33400.0,37.2675,37.3474,37.2675,37.3075,33400.0
2014-08-25 11:30:00,46.65,46.69,46.62,46.66,42100.0,37.3154,37.3474,37.2915,37.3234,42100.0
2014-08-25 12:00:00,46.66,46.66,46.61,46.61,38700.0,37.3234,37.3234,37.2835,37.2835,38700.0
2014-08-25 12:30:00,46.62,46.64,46.55,46.55,75300.0,37.2915,37.3075,37.2355,37.2355,75300.0
2014-08-25 13:00:00,46.56,46.56,46.5,46.54,30400.0,37.2435,37.2435,37.1955,37.2275,30400.0
2014-08-25 13:30:00,46.54,46.55,46.52,46.54,27000.0,37.2275,37.2355,37.2115,37.2275,27000.0
2014-08-25 14:00:00,46.55,46.56,46.52,46.53,40100.0,37.2355,37.2435,37.2115,37.2195,40100.0
2014-08-25 14:30:00,46.53,46.55,46.52,46.53,41900.0,37.2195,37.2355,37.2115,37.2195,41900.0
2014-08-25 15:00:00,46.54,46.54,46.49,46.49,58100.0,37.2275,37.2275,37.1875,37.1875,58100.0
2014-08-25 15:30:00,46.5,46.56,46.48,46.51,233400.0,37.1955,37.2435,37.1795,37.2035,233400.0
2014-08-26 09:30:00,46.53,46.74,46.49,46.69,76300.0,37.2195,37.3874,37.1875,37.3474,76300.0
2014-08-26 10:00:00,46.69,46.73,46.61,46.65,53100.0,37.3474,37.3794,37.2835,37.3154,53100.0
2014-08-26 10:30:00,46.65,46.71,46.62,46.69,46100.0,37.3154,37.3634,37.2915,37.3474,46100.0
2014-08-26 11:00:00,46.7,46.72,46.64,46.69,49200.0,37.3554,37.3714,37.3075,37.3474,49200.0
2014-08-26 11:30:00,46.69,46.7,46.55,46.55,43100.0,37.3474,37.3554,37.2355,37.2355,43100.0
2014-08-26 12:00:00,46.55,46.59,46.54,46.55,30300.0,37.2355,37.2675,37.2275,37.2355,30300.0
2014-08-26 12:30:00,46.55,46.56,46.5,46.52,41900.0,37.2355,37.2435,37.1955,37.2115,41900.0
2014-08-26 13:00:00,46.52,46.59,46.5,46.58,36200.0,37.2115,37.2675,37.1955,37.2595,36200.0
2014-08-26 13:30:00,46.58,46.63,46.58,46.59,41600.0,37.2595,37.2995,37.2595,37.2675,41600.0
2014-08-26 14:00:00,46.6,46.62,46.57,46.6,38900.0,37.2755,37.2915,37.2515,37.2755,38900.0
2014-08-26 14:30:00,46.59,46.6,46.54,46.59,83600.0,37.2675,37.2755,37.2275,37.2675,83600.0
2014-08-26 15:00:00,46.58,46.62,46.57,46.6,77900.0,37.2595,37.2915,37.2515,37.2755,77900.0
2014-08-26 15:30:00,46.59,46.6,46.57,46.58,100800.0,37.2675,37.2755,37.2515,37.2595,100800.0
2014-08-27 09:30:00,46.85,47.35,46.81,47.3,562800.0,37.4754,37.8754,37.4434,37.8354,562800.0
2014-08-27 10:00:00,47.31,47.32,47.21,47.21,123800.0,37.8434,37.8514,37.7634,37.7634,123800.0
2014-08-27 10:30:00,47.22,47.26,47.13,47.16,108800.0,37.7714,37.8034,37.6994,37.7234,108800.0
2014-08-27 11:00:00,47.14,47.18,47.0,47.02,115800.0,37.7074,37.7394,37.5954,37.6114,115800.0
2014-08-27 11:30:00,47.01,47.08,47.0,47.05,55100.0,37.6034,37.6594,37.5954,37.6354,55100.0
2014-08-27 12:00:00,47.06,47.08,47.0,47.07,97000.0,37.6434,37.6594,37.5954,37.6514,97000.0
2014-08-27 12:30:00,47.06,47.1,47.03,47.05,48100.0,37.6434,37.6754,37.6194,37.6354,48100.0
2014-08-27 13:00:00,47.05,47.05,46.98,47.0,39900.0,37.6354,37.6354,37.5794,37.5954,39900.0
2014-08-27 13:30:00,46.99,47.0,46.94,46.95,107100.0,37.5874,37.5954,37.5474,37.5554,107100.0
2014-08-27 14:00:00,46.95,46.96,46.89,46.89,92000.0,37.5554,37.5634,37.5074,37.5074,92000.0
2014-08-27 14:30:00,46.9,46.94,46.86,46.87,68900.0,37.5154,37.5474,37.4834,37.4914,68900.0
2014-08-27 15:00:00,46.87,46.96,46.87,46.96,93300.0,37.4914,37.5634,37.4914,37.5634,93300.0
2014-08-27 15:30:00,46.95,47.0,46.93,46.96,254100.0,37.5554,37.5954,37.5394,37.5634,254100.0
2014-08-28 09:30:00,46.79,46.98,46.68,46.94,149600.0,37.4274,37.5794,37.3394,37.5474,149600.0
2014-08-28 10:00:00,46.94,46.94,46.69,46.81,119800.0,37.5474,37.5474,37.3474,37.4434,119800.0
2014-08-28 10:30:00,46.8,46.81,46.72,46.74,93800.0,37.4354,37.4434,37.3714,37.3874,93800.0
2014-08-28 11:00:00,46.75,46.78,46.74,46.78,66300.0,37.3954,37.4194,37.3874,37.4194,66300.0
2014-08-28 11:30:00,46.78,46.84,46.78,46.81,68700.0,37.4194,37.4674,37.4194,37.4434,68700.0
2014-08-28 12:00:00,46.8,46.85,46.8,46.84,54400.0,37.4354,37.4754,37.4354,37.4674,54400.0
2014-08-28 12:30:00,46.84,46.86,46.81,46.84,36300.0,37.4674,37.4834,37.4434,37.4674,36300.0
2014-08-28 13:00:00,46.84,46.88,46.83,46.87,36300.0,37.4674,37.4994,37.4594,37.4914,36300.0
2014-08-28 13:30:00,46.88,46.89,46.83,46.87,49800.0,37.4994,37.5074,37.4594,37.4914,49800.0
2014-08-28 14:00:00,46.86,46.87,46.78,46.8,46100.0,37.4834,37.4914,37.4194,37.4354,46100.0
2014-08-28 14:30:00,46.8,46.81,46.72,46.74,96900.0,37.4354,37.4434,37.3714,37.3874,96900.0
2014-08-28 15:00:00,46.73,46.82,46.73,46.82,53800.0,37.3794,37.4514,37.3794,37.4514,53800.0
2014-08-28 15:30:00,46.82,46.87,46.79,46.83,224100.0,37.4514,37.4914,37.4274,37.4594,224100.0
2014-08-29 09:30:00,46.85,47.06,46.76,46.8,128700.0,37.4754,37.6434,37.4034,37.4354,128700.0
2014-08-29 10:00:00,46.8,46.83,46.7,46.77,60500.0,37.4354,37.4594,37.3554,37.4114,60500.0
2014-08-29 10:30:00,46.77,46.8,46.74,46.8,48900.0,37.4114,37.4354,37.3874,37.4354,48900.0
2014-08-29 11:00:00,46.8,46.92,46.79,46.91,30500.0,37.4354,37.5314,37.4274,37.5234,30500.0
2014-08-29 11:30:00,46.91,46.96,46.88,46.91,47400.0,37.5234,37.5634,37.4994,37.5234,47400.0
2014-08-29 12:00:00,46.91,46.93,46.84,46.84,42300.0,37.5234,37.5394,37.4674,37.4674,42300.0
2014-08-29 12:30:00,46.84,46.85,46.83,46.85,20900.0,37.4674,37.4754,37.4594,37.4754,20900.0
2014-08-29 13:00:00,46.85,46.94,46.84,46.89,32500.0,37.4754,37.5474,37.4674,37.5074,32500.0
2014-08-29 13:30:00,46.89,46.91,46.86,46.88,42600.0,37.5074,37.5234,37.4834,37.4994,42600.0
2014-08-29 14:00:00,46.88,46.94,46.88,46.94,37800.0,37.4994,37.5474,37.4994,37.5474,37800.0
2014-08-29 14:30:00,46.93,46.93,46.88,46.92,53700.0,37.5394,37.5394,37.4994,37.5314,53700.0
2014-08-29 15:00:00,46.92,46.94,46.87,46.92,52300.0,37.5314,37.5474,37.4914,37.5314,52300.0
2014-08-29 15:30:00,46.93,47.01,46.92,46.96,202700.0,37.5394,37.6034,37.5314,37.5634,202700.0
2014-09-02 09:30:00,46.97,47.11,46.85,47.06,113400.0,37.5714,37.6834,37.4754,37.6434,113400.0
2014-09-02 10:00:00,47.07,47.15,46.97,47.12,110600.0,37.6514,37.7154,37.5714,37.6914,110600.0
2014-09-02 10:30:00,47.13,47.23,47.09,47.15,74500.0,37.6994,37.7794,37.6674,37.7154,74500.0
2014-09-02 11:00:00,47.15,47.15,46.99,47.02,74000.0,37.7154,37.7154,37.5874,37.6114,74000.0
2014-09-02 11:30:00,47.02,47.07,46.91,46.95,55100.0,37.6114,37.6514,37.5234,37.5554,55100.0
2014-09-02 12:00:00,46.96,47.15,46.95,47.13,58400.0,37.5634,37.7154,37.5554,37.6994,58400.0
2014-09-02 12:30:00,47.13,47.14,46.98,47.01,68400.0,37.6994,37.7074,37.5794,37.6034,68400.0
2014-09-02 13:00:00,47.01,47.03,46.94,46.94,59000.0,37.6034,37.6194,37.5474,37.5474,59000.0
2014-09-02 13:30:00,46.94,47.21,46.94,47.19,108000.0,37.5474,37.7634,37.5474,37.7474,108000.0
2014-09-02 14:00:00,47.18,47.23,47.16,47.22,80600.0,37.7394,37.7794,37.7234,37.7714,80600.0
2014-09-02 14:30:00,47.22,47.24,47.19,47.22,72700.0,37.7714,37.7874,37.7474,37.7714,72700.0
2014-09-02 15:00:00,47.22,47.25,47.21,47.24,75800.0,37.7714,37.7954,37.7634,37.7874,75800.0
2014-09-02 15:30:00,47.23,47.27,47.21,47.25,235600.0,37.7794,37.8114,37.7634,37.7954,235600.0
2014-09-03 09:30:00,47.0,47.08,46.89,46.97,155300.0,37.8959,37.9604,37.8072,37.8717,155300.0
2014-09-03 10:00:00,46.97,47.09,46.94,47.01,101400.0,37.8717,37.9685,37.8475,37.904,101400.0
2014-09-03 10:30:00,47.01,47.05,46.97,47.0,70000.0,37.904,37.9362,37.8717,37.8959,70000.0
2014-09-03 11:00:00,47.01,47.02,46.86,46.87,76500.0,37.904,37.912,37.783,37.7911,76500.0
2014-09-03 11:30:00,46.85,46.92,46.84,46.87,58100.0,37.7749,37.8314,37.7669,37.7911,58100.0
2014-09-03 12:00:00,46.87,46.94,46.82,46.93,46100.0,37.7911,37.8475,37.7508,37.8394,46100.0
2014-09-03 12:30:00,46.94,46.95,46.9,46.91,37300.0,37.8475,37.8556,37.8153,37.8233,37300.0
2014-09-03 13:00:00,46.91,46.92,46.87,46.88,38600.0,37.8233,37.8314,37.7911,37.7991,38600.0
2014-09-03 13:30:00,46.89,46.91,46.83,46.91,78500.0,37.8072,37.8233,37.7588,37.8233,78500.0
2014-09-03 14:00:00,46.91,46.92,46.86,46.91,98300.0,37.8233,37.8314,37.783,37.8233,98300.0
2014-09-03 14:30:00,46.9,46.98,46.87,46.87,94200.0,37.8153,37.8798,37.7911,37.7911,94200.0
2014-09-03 15:00:00,46.87,46.88,46.82,46.84,70000.0,37.7911,37.7991,37.7508,37.7669,70000.0
2014-09-03 15:30:00,46.84,46.94,46.82,46.92,238100.0,37.7669,37.8475,37.7508,37.8314,238100.0
2014-09-04 09:30:00,46.93,47.21,46.92,47.1,160000.0,37.8394,38.0652,37.8314,37.9765,160000.0
2014-09-04 10:00:00,47.09,47.13,47.02,47.07,51600.0,37.9685,38.0007,37.912,37.9523,51600.0
2014-09-04 10:30:00,47.07,47.13,47.02,47.09,50700.0,37.9523,38.0007,37.912,37.9685,50700.0
2014-09-04 11:00:00,47.08,47.11,47.06,47.07,60700.0,37.9604,37.9846,37.9443,37.9523,60700.0
2014-09-04 11:30:00,47.07,47.13,47.07,47.1,34400.0,37.9523,38.0007,37.9523,37.9765,34400.0
2014-09-04 12:00:00,47.1,47.11,47.07,47.1,70400.0,37.9765,37.9846,37.9523,37.9765,70400.0
2014-09-04 12:30:00,47.09,47.13,47.05,47.05,32900.0,37.9685,38.0007,37.9362,37.9362,32900.0
2014-09-04 13:00:00,47.05,47.05,46.99,47.0,40900.0,37.9362,37.9362,37.8878,37.8959,40900.0
2014-09-04 13:30:00,47.01,47.02,46.97,46.99,42800.0,37.904,37.912,37.8717,37.8878,42800.0
2014-09-04 14:00:00,46.99,47.03,46.79,46.81,93600.0,37.8878,37.9201,37.7266,37.7427,93600.0
2014-09-04 14:30:00,46.81,46.84,46.7,46.7,96300.0,37.7427,37.7669,37.654,37.654,96300.0
2014-09-04 15:00:00,46.71,46.76,46.67,46.75,92400.0,37.6621,37.7024,37.6298,37.6943,92400.0
2014-09-04 15:30:00,46.74,46.86,46.71,46.86,249200.0,37.6863,37.783,37.6621,37.783,249200.0
2014-09-05 09:30:00,46.85,47.0,46.81,46.96,123700.0,37.7749,37.8959,37.7427,37.8636,123700.0
2014-09-05 10:00:00,46.96,46.96,46.85,46.93,52300.0,37.8636,37.8636,37.7749,37.8394,52300.0
2014-09-05 10:30:00,46.91,46.97,46.84,46.92,67900.0,37.8233,37.8717,37.7669,37.8314,67900.0
2014-09-05 11:00:00,46.91,47.04,46.91,47.02,66900.0,37.8233,37.9281,37.8233,37.912,66900.0
2014-09-05 11:30:00,47.02,47.08,47.0,47.02,57300.0,37.912,37.9604,37.8959,37.912,57300.0
2014-09-05 12:00:00,47.03,47.09,47.02,47.06,51400.0,37.9201,37.9685,37.912,37.9443,51400.0
2014-09-05 12:30:00,47.06,47.08,46.99,46.99,97600.0,37.9443,37.9604,37.8878,37.8878,97600.0
2014-09-05 13:00:00,46.99,47.09,46.99,47.08,520700.0,37.8878,37.9685,37.8878,37.9604,520700.0
2014-09-05 13:30:00,47.08,47.15,47.08,47.09,71300.0,37.9604,38.0168,37.9604,37.9685,71300.0
2014-09-05 14:00:00,47.09,47.18,47.05,47.05,107100.0,37.9685,38.041,37.9362,37.9362,107100.0
2014-09-05 14:30:00,47.05,47.06,47.03,47.03,63200.0,37.9362,37.9443,37.9201,37.9201,63200.0
2014-09-05 15:00:00,47.04,47.06,47.02,47.04,129700.0,37.9281,37.9443,37.912,37.9281,129700.0
2014-09-05 15:30:00,47.04,47.07,47.03,47.04,275200.0,37.9281,37.9523,37.9201,37.9281,275200.0
2014-09-08 09:30:00,47.05,47.16,46.97,47.1,156900.0,37.9362,38.0249,37.8717,37.9765,156900.0
2014-09-08 10:00:00,47.11,47.24,47.02,47.02,61700.0,37.9846,38.0894,37.912,37.912,61700.0
2014-09-08 10:30:00,47.02,47.08,46.96,47.02,47900.0,37.912,37.9604,37.8636,37.912,47900.0
2014-09-08 11:00:00,47.02,47.13,46.98,47.12,34000.0,37.912,38.0007,37.8798,37.9926,34000.0
2014-09-08 11:30:00,47.11,47.19,47.1,47.15,95900.0,37.9846,38.0491,37.9765,38.0168,95900.0
2014-09-08 12:00:00,47.15,47.2,47.15,47.18,77900.0,38.0168,38.0571,38.0168,38.041,77900.0
2014-09-08 12:30:00,47.19,47.19,47.15,47.17,42700.0,38.0491,38.0491,38.0168,38.033,42700.0
2014-09-08 13:00:00,47.17,47.18,47.14,47.16,108100.0,38.033,38.041,38.0088,38.0249,108100.0
2014-09-08 13:30:00,47.16,47.18,47.09,47.11,138700.0,38.0249,38.041,37.9685,37.9846,138700.0
2014-09-08 14:00:00,47.1,47.14,47.09,47.13,82300.0,37.9765,38.0088,37.9685,38.0007,82300.0
2014-09-08 14:30:00,47.13,47.14,47.11,47.13,68900.0,38.0007,38.0088,37.9846,38.0007,68900.0
2014-09-08 15:00:00,47.13,47.18,47.13,47.15,54700.0,38.0007,38.041,38.0007,38.0168,54700.0
2014-09-08 15:30:00,47.16,47.22,47.13,47.17,112000.0,38.0249,38.0733,38.0007,38.033,112000.0
2014-09-09 09:30:00,47.09,47.14,47.0,47.03,74300.0,37.9685,38.0088,37.8959,37.9201,74300.0
2014-09-09 10:00:00,47.03,47.1,46.98,47.03,45000.0,37.9201,37.9765,37.8798,37.9201,45000.0
2014-09-09 10:30:00,47.03,47.06,46.97,46.99,42300.0,37.9201,37.9443,37.8717,37.8878,42300.0
2014-09-09 11:00:00,47.0,47.07,46.98,47.04,52900.0,37.8959,37.9523,37.8798,37.9281,52900.0
2014-09-09 11:30:00,47.05,47.11,47.04,47.1,30400.0,37.9362,37.9846,37.9281,37.9765,30400.0
2014-09-09 12:00:00,47.1,47.1,47.04,47.07,24100.0,37.9765,37.9765,37.9281,37.9523,24100.0
2014-09-09 12:30:00,47.08,47.13,47.08,47.08,21200.0,37.9604,38.0007,37.9604,37.9604,21200.0
2014-09-09 13:00:00,47.08,47.09,47.04,47.07,28300.0,37.9604,37.9685,37.9281,37.9523,28300.0
2014-09-09 13:30:00,47.08,47.22,47.07,47.13,57400.0,37.9604,38.0733,37.9523,38.0007,57400.0
2014-09-09 14:00:00,47.13,47.16,47.07,47.09,34500.0,38.0007,38.0249,37.9523,37.9685,34500.0
2014-09-09 14:30:00,47.1,47.15,47.09,47.14,46300.0,37.9765,38.0168,37.9685,38.0088,46300.0
2014-09-09 15:00:00,47.14,47.15,46.99,47.03,98900.0,38.0088,38.0168,37.8878,37.9201,98900.0
2014-09-09 15:30:00,47.04,47.09,46.99,47.01,163000.0,37.9281,37.9685,37.8878,37.904,163000.0
2014-09-10 09:30:00,46.99,47.2,46.99,47.04,85300.0,37.8878,38.0571,37.8878,37.9281,85300.0
2014-09-10 10:00:00,47.04,47.17,47.03,47.12,58400.0,37.9281,38.033,37.9201,37.9926,58400.0
2014-09-10 10:30:00,47.11,47.16,47.02,47.15,90400.0,37.9846,38.0249,37.912,38.0168,90400.0
2014-09-10 11:00:00,47.14,47.22,47.11,47.17,66500.0,38.0088,38.0733,37.9846,38.033,66500.0
2014-09-10 11:30:00,47.17,47.24,47.17,47.21,60800.0,38.033,38.0894,38.033,38.0652,60800.0
2014-09-10 12:00:00,47.2,47.23,47.18,47.22,44500.0,38.0571,38.0813,38.041,38.0733,44500.0
2014-09-10 12:30:00,47.22,47.24,47.18,47.19,33500.0,38.0733,38.0894,38.041,38.0491,33500.0
2014-09-10 13:00:00,47.19,47.28,47.19,47.25,47200.0,38.0491,38.1217,38.0491,38.0975,47200.0
2014-09-10 13:30:00,47.25,47.32,47.23,47.3,53500.0,38.0975,38.1539,38.0813,38.1378,53500.0
2014-09-10 14:00:00,47.3,47.34,47.28,47.3,51600.0,38.1378,38.17,38.1217,38.1378,51600.0
2014-09-10 14:30:00,47.3,47.32,47.26,47.32,64500.0,38.1378,38.1539,38.1055,38.1539,64500.0
2014-09-10 15:00:00,47.32,47.42,47.32,47.38,129700.0,38.1539,38.2345,38.1539,38.2023,129700.0
2014-09-10 15:30:00,47.38,47.39,47.29,47.3,239500.0,38.2023,38.2103,38.1297,38.1378,239500.0
2014-09-11 09:30:00,47.12,47.23,47.05,47.11,81100.0,37.9926,38.0813,37.9362,37.9846,81100.0
2014-09-11 10:00:00,47.1,47.17,47.05,47.09,45900.0,37.9765,38.033,37.9362,37.9685,45900.0
2014-09-11 10:30:00,47.09,47.14,47.03,47.12,45700.0,37.9685,38.0088,37.9201,37.9926,45700.0
2014-09-11 11:00:00,47.12,47.22,47.12,47.18,53800.0,37.9926,38.0733,37.9926,38.041,53800.0
2014-09-11 11:30:00,47.18,47.2,47.12,47.12,58200.0,38.041,38.0571,37.9926,37.9926,58200.0
2014-09-11 12:00:00,47.12,47.18,47.12,47.18,34900.0,37.9926,38.041,37.9926,38.041,34900.0
2014-09-11 12:30:00,47.17,47.19,47.14,47.14,36700.0,38.033,38.0491,38.0088,38.0088,36700.0
2014-09-11 13:00:00,47.15,47.17,47.09,47.11,28800.0,38.0168,38.033,37.9685,37.9846,28800.0
2014-09-11 13:30:00,47.12,47.14,47.09,47.11,34700.0,37.9926,38.0088,37.9685,37.9846,34700.0
2014-09-11 14:00:00,47.11,47.28,47.11,47.28,53100.0,37.9846,38.1217,37.9846,38.1217,53100.0
2014-09-11 14:30:00,47.28,47.29,47.23,47.24,47500.0,38.1217,38.1297,38.0813,38.0894,47500.0
2014-09-11 15:00:00,47.25,47.25,47.17,47.18,65300.0,38.0975,38.0975,38.033,38.041,65300.0
2014-09-11 15:30:00,47.18,47.21,47.17,47.2,120000.0,38.041,38.0652,38.033,38.0571,120000.0
2014-09-12 09:30:00,47.32,47.38,46.91,46.92,133400.0,38.1539,38.2023,37.8233,37.8314,133400.0
2014-09-12 10:00:00,46.91,46.94,46.79,46.82,112200.0,37.8233,37.8475,37.7266,37.7508,112200.0
2014-09-12 10:30:00,46.83,46.86,46.73,46.82,109300.0,37.7588,37.783,37.6782,37.7508,109300.0
2014-09-12 11:00:00,46.82,46.85,46.74,46.77,118900.0,37.7508,37.7749,37.6863,37.7104,118900.0
2014-09-12 11:30:00,46.76,46.79,46.62,46.66,97400.0,37.7024,37.7266,37.5895,37.6217,97400.0
2014-09-12 12:00:00,46.66,46.67,46.57,46.58,90400.0,37.6217,37.6298,37.5492,37.5572,90400.0
2014-09-12 12:30:00,46.59,46.59,46.52,46.58,134500.0,37.5653,37.5653,37.5089,37.5572,134500.0
2014-09-12 13:00:00,46.57,46.59,46.51,46.54,104700.0,37.5492,37.5653,37.5008,37.525,104700.0
2014-09-12 13:30:00,46.54,46.66,46.52,46.64,120600.0,37.525,37.6217,37.5089,37.6056,120600.0
2014-09-12 14:00:00,46.64,46.69,46.55,46.55,91100.0,37.6056,37.6459,37.5331,37.5331,91100.0
2014-09-12 14:30:00,46.55,46.63,46.54,46.63,163900.0,37.5331,37.5976,37.525,37.5976,163900.0
2014-09-12 15:00:00,46.62,46.76,46.57,46.76,137800.0,37.5895,37.7024,37.5492,37.7024,137800.0
2014-09-12 15:30:00,46.75,46.81,46.71,46.81,252700.0,37.6943,37.7427,37.6621,37.7427,252700.0
2014-09-15 09:30:00,46.89,47.05,46.74,46.99,101900.0,37.8072,37.9362,37.6863,37.8878,101900.0
2014-09-15 10:00:00,46.99,47.11,46.94,47.03,73000.0,37.8878,37.9846,37.8475,37.9201,73000.0
2014-09-15 10:30:00,47.03,47.06,46.89,46.96,55900.0,37.9201,37.9443,37.8072,37.8636,55900.0
2014-09-15 11:00:00,46.94,47.04,46.9,47.03,57700.0,37.8475,37.9281,37.8153,37.9201,57700.0
2014-09-15 11:30:00,47.03,47.13,47.03,47.09,45500.0,37.9201,38.0007,37.9201,37.9685,45500.0
2014-09-15 12:00:00,47.09,47.14,47.09,47.11,57900.0,37.9685,38.0088,37.9685,37.9846,57900.0
2014-09-15 12:30:00,47.11,47.19,47.1,47.17,57300.0,37.9846,38.0491,37.9765,38.033,57300.0
2014-09-15 13:00:00,47.17,47.23,47.16,47.21,65300.0,38.033,38.0813,38.0249,38.0652,65300.0
2014-09-15 13:30:00,47.2,47.22,47.13,47.13,45700.0,38.0571,38.0733,38.0007,38.0007,45700.0
2014-09-15 14:00:00,47.13,47.24,47.11,47.24,52600.0,38.0007,38.0894,37.9846,38.0894,52600.0
2014-09-15 14:30:00,47.24,47.3,47.24,47.26,69600.0,38.0894,38.1378,38.0894,38.1055,69600.0
2014-09-15 15:00:00,47.26,47.28,47.22,47.23,70400.0,38.1055,38.1217,38.0733,38.0813,70400.0
2014-09-15 15:30:00,47.22,47.23,47.11,47.11,166600.0,38.0733,38.0813,37.9846,37.9846,166600.0
2014-09-16 09:30:00,47.15,47.18,46.88,47.02,112800.0,38.0168,38.041,37.7991,37.912,112800.0
2014-09-16 10:00:00,47.02,47.11,46.97,46.99,78800.0,37.912,37.9846,37.8717,37.8878,78800.0
2014-09-16 10:30:00,46.98,47.07,46.98,47.03,79700.0,37.8798,37.9523,37.8798,37.9201,79700.0
2014-09-16 11:00:00,47.03,47.11,47.0,47.11,29000.0,37.9201,37.9846,37.8959,37.9846,29000.0
2014-09-16 11:30:00,47.12,47.3,47.1,47.28,42000.0,37.9926,38.1378,37.9765,38.1217,42000.0
2014-09-16 12:00:00,47.28,47.3,47.2,47.26,43600.0,38.1217,38.1378,38.0571,38.1055,43600.0
2014-09-16 12:30:00,47.26,47.27,47.16,47.16,68200.0,38.1055,38.1136,38.0249,38.0249,68200.0
2014-09-16 13:00:00,47.17,47.26,47.17,47.25,28400.0,38.033,38.1055,38.033,38.0975,28400.0
2014-09-16 13:30:00,47.26,47.34,47.26,47.3,45400.0,38.1055,38.17,38.1055,38.1378,45400.0
2014-09-16 14:00:00,47.3,47.31,47.25,47.3,38600.0,38.1378,38.1458,38.0975,38.1378,38600.0
2014-09-16 14:30:00,47.3,47.32,47.26,47.27,36500.0,38.1378,38.1539,38.1055,38.1136,36500.0
2014-09-16 15:00:00,47.27,47.31,47.26,47.26,38500.0,38.1136,38.1458,38.1055,38.1055,38500.0
2014-09-16 15:30:00,47.26,47.28,47.24,47.27,110500.0,38.1055,38.1217,38.0894,38.1136,110500.0
2014-09-17 09:30:00,47.26,47.5,47.24,47.45,115700.0,38.1055,38.299,38.0894,38.2587,115700.0
2014-09-17 10:00:00,47.46,47.48,47.42,47.43,52400.0,38.2668,38.2829,38.2345,38.2426,52400.0
2014-09-17 10:30:00,47.43,47.47,47.39,47.41,40700.0,38.2426,38.2748,38.2103,38.2265,40700.0
2014-09-17 11:00:00,47.41,47.45,47.41,47.44,45600.0,38.2265,38.2587,38.2265,38.2507,45600.0
2014-09-17 11:30:00,47.44,47.44,47.38,47.39,71500.0,38.2507,38.2507,38.2023,38.2103,71500.0
2014-09-17 12:00:00,47.39,47.41,47.28,47.35,45100.0,38.2103,38.2265,38.1217,38.1781,45100.0
2014-09-17 12:30:00,47.35,47.37,47.3,47.31,39200.0,38.1781,38.1942,38.1378,38.1458,39200.0
2014-09-17 13:00:00,47.31,47.32,47.28,47.28,23200.0,38.1458,38.1539,38.1217,38.1217,23200.0
2014-09-17 13:30:00,47.27,47.4,47.26,47.4,45000.0,38.1136,38.2184,38.1055,38.2184,45000.0
2014-09-17 14:00:00,47.4,47.5,47.21,47.47,121700.0,38.2184,38.299,38.0652,38.2748,121700.0
2014-09-17 14:30:00,47.48,47.48,47.37,47.48,129400.0,38.2829,38.2829,38.1942,38.2829,129400.0
2014-09-17 15:00:00,47.46,47.55,47.45,47.5,76500.0,38.2668,38.3394,38.2587,38.299,76500.0
2014-09-17 15:30:00,47.5,47.5,47.34,47.38,187800.0,38.299,38.299,38.17,38.2023,187800.0
2014-09-18 09:30:00,47.36,47.5,47.25,47.28,102800.0,38.1862,38.299,38.0975,38.1217,102800.0
2014-09-18 10:00:00,47.28,47.37,47.25,47.25,80200.0,38.1217,38.1942,38.0975,38.0975,80200.0
2014-09-18 10:30:00,47.25,47.43,47.25,47.3,69400.0,38.0975,38.2426,38.0975,38.1378,69400.0
2014-09-18 11:00:00,47.31,47.35,47.26,47.28,61500.0,38.1458,38.1781,38.1055,38.1217,61500.0
2014-09-18 11:30:00,47.28,47.31,47.24,47.28,47900.0,38.1217,38.1458,38.0894,38.1217,47900.0
2014-09-18 12:00:00,47.28,47.28,47.24,47.27,39300.0,38.1217,38.1217,38.0894,38.1136,39300.0
2014-09-18 12:30:00,47.27,47.27,47.21,47.22,43500.0,38.1136,38.1136,38.0652,38.0733,43500.0
2014-09-18 13:00:00,47.23,47.26,47.17,47.19,45000.0,38.0813,38.1055,38.033,38.0491,45000.0
2014-09-18 13:30:00,47.2,47.25,47.19,47.24,63200.0,38.0571,38.0975,38.0491,38.0894,63200.0
2014-09-18 14:00:00,47.25,47.26,47.24,47.25,36600.0,38.0975,38.1055,38.0894,38.0975,36600.0
2014-09-18 14:30:00,47.24,47.28,47.24,47.28,62100.0,38.0894,38.1217,38.0894,38.1217,62100.0
2014-09-18 15:00:00,47.27,47.43,47.27,47.41,83100.0,38.1136,38.2426,38.1136,38.2265,83100.0
2014-09-18 15:30:00,47.41,47.46,47.38,47.4,192600.0,38.2265,38.2668,38.2023,38.2184,192600.0
2014-09-19 09:30:00,47.67,47.69,47.49,47.49,505300.0,38.4361,38.4522,38.291,38.291,505300.0
2014-09-19 10:00:00,47.5,47.5,47.41,47.43,78200.0,38.299,38.299,38.2265,38.2426,78200.0
2014-09-19 10:30:00,47.43,47.5,47.41,47.49,72700.0,38.2426,38.299,38.2265,38.291,72700.0
2014-09-19 11:00:00,47.48,47.52,47.47,47.49,57200.0,38.2829,38.3152,38.2748,38.291,57200.0
2014-09-19 11:30:00,47.49,47.5,47.39,47.44,48700.0,38.291,38.299,38.2103,38.2507,48700.0
2014-09-19 12:00:00,47.44,47.47,47.41,47.45,36000.0,38.2507,38.2748,38.2265,38.2587,36000.0
2014-09-19 12:30:00,47.46,47.49,47.39,47.42,32500.0,38.2668,38.291,38.2103,38.2345,32500.0
2014-09-19 13:00:00,47.42,47.42,47.29,47.35,46600.0,38.2345,38.2345,38.1297,38.1781,46600.0
2014-09-19 13:30:00,47.35,47.39,47.31,47.37,34500.0,38.1781,38.2103,38.1458,38.1942,34500.0
2014-09-19 14:00:00,47.37,47.48,47.37,47.46,38400.0,38.1942,38.2829,38.1942,38.2668,38400.0
2014-09-19 14:30:00,47.46,47.47,47.42,47.44,51800.0,38.2668,38.2748,38.2345,38.2507,51800.0
2014-09-19 15:00:00,47.44,47.47,47.41,47.42,63900.0,38.2507,38.2748,38.2265,38.2345,63900.0
2014-09-19 15:30:00,47.42,47.45,47.34,47.35,221600.0,38.2345,38.2587,38.17,38.1781,221600.0
2014-09-22 09:30:00,47.24,47.33,47.14,47.25,94700.0,38.0894,38.162,38.0088,38.0975,94700.0
2014-09-22 10:00:00,47.25,47.36,47.23,47.27,73600.0,38.0975,38.1862,38.0813,38.1136,73600.0
2014-09-22 10:30:00,47.27,47.28,47.18,47.19,61300.0,38.1136,38.1217,38.041,38.0491,61300.0
2014-09-22 11:00:00,47.19,47.21,47.13,47.19,69700.0,38.0491,38.0652,38.0007,38.0491,69700.0
2014-09-22 11:30:00,47.19,47.21,47.07,47.11,52300.0,38.0491,38.0652,37.9523,37.9846,52300.0
2014-09-22 12:00:00,47.12,47.19,47.1,47.17,36000.0,37.9926,38.0491,37.9765,38.033,36000.0
2014-09-22 12:30:00,47.16,47.21,47.16,47.19,36900.0,38.0249,38.0652,38.0249,38.0491,36900.0
2014-09-22 13:00:00,47.18,47.24,47.16,47.23,28000.0,38.041,38.0894,38.0249,38.0813,28000.0
2014-09-22 13:30:00,47.25,47.25,47.17,47.18,29400.0,38.0975,38.0975,38.033,38.041,29400.0
2014-09-22 14:00:00,47.17,47.18,47.12,47.13,48500.0,38.033,38.041,37.9926,38.0007,48500.0
2014-09-22 14:30:00,47.14,47.19,47.13,47.15,47900.0,38.0088,38.0491,38.0007,38.0168,47900.0
2014-09-22 15:00:00,47.15,47.17,47.09,47.1,67500.0,38.0168,38.033,37.9685,37.9765,67500.0
2014-09-22 15:30:00,47.11,47.13,47.07,47.12,306500.0,37.9846,38.0007,37.9523,37.9926,306500.0
2014-09-23 09:30:00,47.1,47.22,47.06,47.2,103000.0,37.9765,38.0733,37.9443,38.0571,103000.0
2014-09-23 10:00:00,47.21,47.29,47.15,47.18,53000.0,38.0652,38.1297,38.0168,38.041,53000.0
2014-09-23 10:30:00,47.17,47.19,47.09,47.12,54800.0,38.033,38.0491,37.9685,37.9926,54800.0
2014-09-23 11:00:00,47.12,47.17,47.1,47.16,79700.0,37.9926,38.033,37.9765,38.0249,79700.0
2014-09-23 11:30:00,47.17,47.23,47.14,47.14,57800.0,38.033,38.0813,38.0088,38.0088,57800.0
2014-09-23 12:00:00,47.14,47.17,47.09,47.1,69500.0,38.0088,38.033,37.9685,37.9765,69500.0
2014-09-23 12:30:00,47.11,47.14,47.09,47.14,38300.0,37.9846,38.0088,37.9685,38.0088,38300.0
2014-09-23 13:00:00,47.13,47.16,47.09,47.15,55700.0,38.0007,38.0249,37.9685,38.0168,55700.0
2014-09-23 13:30:00,47.16,47.25,47.15,47.17,63000.0,38.0249,38.0975,38.0168,38.033,63000.0
2014-09-23 14:00:00,47.16,47.19,47.06,47.08,61500.0,38.0249,38.0491,37.9443,37.9604,61500.0
2014-09-23 14:30:00,47.09,47.12,47.07,47.12,62000.0,37.9685,37.9926,37.9523,37.9926,62000.0
2014-09-23 15:00:00,47.12,47.13,47.0,47.03,140300.0,37.9926,38.0007,37.8959,37.9201,140300.0
2014-09-23 15:30:00,47.03,47.09,46.91,46.91,231500.0,37.9201,37.9685,37.8233,37.8233,231500.0
2014-09-24 09:30:00,47.04,47.24,46.93,47.21,97300.0,37.9281,38.0894,37.8394,38.0652,97300.0
2014-09-24 10:00:00,47.19,47.23,47.1,47.13,60100.0,38.0491,38.0813,37.9765,38.0007,60100.0
2014-09-24 10:30:00,47.13,47.29,47.09,47.29,65900.0,38.0007,38.1297,37.9685,38.1297,65900.0
2014-09-24 11:00:00,47.29,47.39,47.26,47.36,60400.0,38.1297,38.2103,38.1055,38.1862,60400.0
2014-09-24 11:30:00,47.37,47.41,47.36,47.39,39700.0,38.1942,38.2265,38.1862,38.2103,39700.0
2014-09-24 12:00:00,47.38,47.38,47.24,47.29,58200.0,38.2023,38.2023,38.0894,38.1297,58200.0
2014-09-24 12:30:00,47.28,47.33,47.27,47.33,38400.0,38.1217,38.162,38.1136,38.162,38400.0
2014-09-24 13:00:00,47.33,47.36,47.31,47.32,52000.0,38.162,38.1862,38.1458,38.1539,52000.0
2014-09-24 13:30:00,47.33,47.43,47.32,47.39,34700.0,38.162,38.2426,38.1539,38.2103,34700.0
2014-09-24 14:00:00,47.39,47.43,47.35,47.42,45500.0,38.2103,38.2426,38.1781,38.2345,45500.0
2014-09-24 14:30:00,47.42,47.43,47.39,47.4,27900.0,38.2345,38.2426,38.2103,38.2184,27900.0
2014-09-24 15:00:00,47.4,47.46,47.4,47.42,46100.0,38.2184,38.2668,38.2184,38.2345,46100.0
2014-09-24 15:30:00,47.41,47.45,47.4,47.43,165700.0,38.2265,38.2587,38.2184,38.2426,165700.0
2014-09-25 09:30:00,47.27,47.4,47.05,47.07,81100.0,38.1136,38.2184,37.9362,37.9523,81100.0
2014-09-25 10:00:00,47.07,47.08,46.91,46.97,65000.0,37.9523,37.9604,37.8233,37.8717,65000.0
2014-09-25 10:30:00,46.96,46.97,46.88,46.95,94300.0,37.8636,37.8717,37.7991,37.8556,94300.0
2014-09-25 11:00:00,46.95,47.06,46.94,47.06,62400.0,37.8556,37.9443,37.8475,37.9443,62400.0
2014-09-25 11:30:00,47.06,47.06,46.95,46.98,78400.0,37.9443,37.9443,37.8556,37.8798,78400.0
2014-09-25 12:00:00,46.98,47.01,46.96,46.98,65200.0,37.8798,37.904,37.8636,37.8798,65200.0
2014-09-25 12:30:00,46.96,47.01,46.96,46.98,50900.0,37.8636,37.904,37.8636,37.8798,50900.0
2014-09-25 13:00:00,46.97,47.04,46.97,47.03,51500.0,37.8717,37.9281,37.8717,37.9201,51500.0
2014-09-25 13:30:00,47.04,47.07,46.97,46.98,50800.0,37.9281,37.9523,37.8717,37.8798,50800.0
2014-09-25 14:00:00,46.98,47.04,46.92,47.04,61700.0,37.8798,37.9281,37.8314,37.9281,61700.0
2014-09-25 14:30:00,47.03,47.09,47.01,47.05,33800.0,37.9201,37.9685,37.904,37.9362,33800.0
2014-09-25 15:00:00,47.05,47.06,46.95,46.95,57500.0,37.9362,37.9443,37.8556,37.8556,57500.0
2014-09-25 15:30:00,46.96,47.0,46.9,46.91,319800.0,37.8636,37.8959,37.8153,37.8233,319800.0
2014-09-26 09:30:00,46.88,46.99,46.82,46.93,63400.0,37.7991,37.8878,37.7508,37.8394,63400.0
2014-09-26 10:00:00,46.95,47.04,46.82,46.88,132500.0,37.8556,37.9281,37.7508,37.7991,132500.0
2014-09-26 10:30:00,46.88,46.92,46.82,46.92,106200.0,37.7991,37.8314,37.7508,37.8314,106200.0
2014-09-26 11:00:00,46.93,46.97,46.86,46.89,59700.0,37.8394,37.8717,37.783,37.8072,59700.0
2014-09-26 11:30:00,46.89,47.0,46.84,46.99,75300.0,37.8072,37.8959,37.7669,37.8878,75300.0
2014-09-26 12:00:00,47.0,47.08,46.99,47.07,83800.0,37.8959,37.9604,37.8878,37.9523,83800.0
2014-09-26 12:30:00,47.07,47.07,46.98,47.0,88600.0,37.9523,37.9523,37.8798,37.8959,88600.0
2014-09-26 13:00:00,47.0,47.1,46.99,47.1,31100.0,37.8959,37.9765,37.8878,37.9765,31100.0
2014-09-26 13:30:00,47.1,47.12,47.1,47.12,27400.0,37.9765,37.9926,37.9765,37.9926,27400.0
2014-09-26 14:00:00,47.12,47.28,47.12,47.27,59100.0,37.9926,38.1217,37.9926,38.1136,59100.0
2014-09-26 14:30:00,47.28,47.3,47.22,47.22,70200.0,38.1217,38.1378,38.0733,38.0733,70200.0
2014-09-26 15:00:00,47.22,47.22,47.11,47.15,47900.0,38.0733,38.0733,37.9846,38.0168,47900.0
2014-09-26 15:30:00,47.15,47.19,47.14,47.17,196200.0,38.0168,38.0491,38.0088,38.033,196200.0
2014-09-29 09:30:00,47.18,47.5,47.11,47.5,159800.0,38.041,38.299,37.9846,38.299,159800.0
2014-09-29 10:00:00,47.49,47.49,47.27,47.27,117500.0,38.291,38.291,38.1136,38.1136,117500.0
2014-09-29 10:30:00,47.27,47.36,47.2,47.36,89600.0,38.1136,38.1862,38.0571,38.1862,89600.0
2014-09-29 11:00:00,47.35,47.41,47.35,47.4,91400.0,38.1781,38.2265,38.1781,38.2184,91400.0
2014-09-29 11:30:00,47.4,47.42,47.36,47.41,72100.0,38.2184,38.2345,38.1862,38.2265,72100.0
2014-09-29 12:00:00,47.42,47.44,47.38,47.39,71700.0,38.2345,38.2507,38.2023,38.2103,71700.0
2014-09-29 12:30:00,47.38,47.4,47.32,47.39,72700.0,38.2023,38.2184,38.1539,38.2103,72700.0
2014-09-29 13:00:00,47.4,47.5,47.39,47.48,67500.0,38.2184,38.299,38.2103,38.2829,67500.0
2014-09-29 13:30:00,47.49,47.54,47.48,47.52,89800.0,38.291,38.3313,38.2829,38.3152,89800.0
2014-09-29 14:00:00,47.52,47.52,47.41,47.43,82200.0,38.3152,38.3152,38.2265,38.2426,82200.0
2014-09-29 14:30:00,47.43,47.46,47.41,47.43,67000.0,38.2426,38.2668,38.2265,38.2426,67000.0
2014-09-29 15:00:00,47.43,47.5,47.41,47.47,117400.0,38.2426,38.299,38.2265,38.2748,117400.0
2014-09-29 15:30:00,47.48,47.48,47.37,47.4,219100.0,38.2829,38.2829,38.1942,38.2184,219100.0
2014-09-30 09:30:00,47.46,47.5,47.3,47.4,103200.0,38.2668,38.299,38.1378,38.2184,103200.0
2014-09-30 10:00:00,47.4,47.52,47.31,47.48,89100.0,38.2184,38.3152,38.1458,38.2829,89100.0
2014-09-30 10:30:00,47.49,47.58,47.48,47.56,122500.0,38.291,38.3635,38.2829,38.3474,122500.0
2014-09-30 11:00:00,47.56,47.59,47.52,47.58,65000.0,38.3474,38.3716,38.3152,38.3635,65000.0
2014-09-30 11:30:00,47.59,47.62,47.55,47.62,44400.0,38.3716,38.3958,38.3394,38.3958,44400.0
2014-09-30 12:00:00,47.62,47.68,47.55,47.55,46600.0,38.3958,38.4442,38.3394,38.3394,46600.0
2014-09-30 12:30:00,47.55,47.56,47.43,47.43,40700.0,38.3394,38.3474,38.2426,38.2426,40700.0
2014-09-30 13:00:00,47.44,47.52,47.43,47.43,39600.0,38.2507,38.3152,38.2426,38.2426,39600.0
2014-09-30 13:30:00,47.44,47.45,47.34,47.41,36400.0,38.2507,38.2587,38.17,38.2265,36400.0
2014-09-30 14:00:00,47.4,47.49,47.4,47.48,48400.0,38.2184,38.291,38.2184,38.2829,48400.0
2014-09-30 14:30:00,47.49,47.61,47.47,47.54,56100.0,38.291,38.3877,38.2748,38.3313,56100.0
2014-09-30 15:00:00,47.54,47.63,47.46,47.62,86300.0,38.3313,38.4039,38.2668,38.3958,86300.0
2014-09-30 15:30:00,47.62,47.67,47.53,47.53,238500.0,38.3958,38.4361,38.3232,38.3232,238500.0
2014-10-01 09:30:00,47.64,47.64,47.23,47.28,81200.0,38.4119,38.4119,38.0813,38.1217,81200.0
2014-10-01 10:00:00,47.27,47.28,47.16,47.23,80100.0,38.1136,38.1217,38.0249,38.0813,80100.0
2014-10-01 10:30:00,47.23,47.23,47.07,47.18,77600.0,38.0813,38.0813,37.9523,38.041,77600.0
2014-10-01 11:00:00,47.18,47.28,47.18,47.25,150200.0,38.041,38.1217,38.041,38.0975,150200.0
2014-10-01 11:30:00,47.25,47.26,47.21,47.25,125700.0,38.0975,38.1055,38.0652,38.0975,125700.0
2014-10-01 12:00:00,47.25,47.3,47.22,47.24,62800.0,38.0975,38.1378,38.0733,38.0894,62800.0
2014-10-01 12:30:00,47.24,47.25,47.14,47.2,83400.0,38.0894,38.0975,38.0088,38.0571,83400.0
2014-10-01 13:00:00,47.2,47.22,47.16,47.17,124700.0,38.0571,38.0733,38.0249,38.033,124700.0
2014-10-01 13:30:00,47.18,47.18,47.07,47.1,77300.0,38.041,38.041,37.9523,37.9765,77300.0
2014-10-01 14:00:00,47.11,47.24,47.1,47.22,75100.0,37.9846,38.0894,37.9765,38.0733,75100.0
2014-10-01 14:30:00,47.23,47.24,47.15,47.18,94400.0,38.0813,38.0894,38.0168,38.041,94400.0
2014-10-01 15:00:00,47.18,47.19,47.06,47.09,121800.0,38.041,38.0491,37.9443,37.9685,121800.0
2014-10-01 15:30:00,47.09,47.23,47.09,47.15,244700.0,37.9685,38.0813,37.9685,38.0168,244700.0
2014-10-02 09:30:00,47.16,47.48,47.16,47.33,89600.0,38.0249,38.2829,38.0249,38.162,89600.0
2014-10-02 10:00:00,47.33,47.35,47.26,47.31,57300.0,38.162,38.1781,38.1055,38.1458,57300.0
2014-10-02 10:30:00,47.3,47.31,47.02,47.04,48400.0,38.1378,38.1458,37.912,37.9281,48400.0
2014-10-02 11:00:00,47.02,47.1,47.01,47.05,59000.0,37.912,37.9765,37.904,37.9362,59000.0
2014-10-02 11:30:00,47.05,47.09,46.97,47.05,79500.0,37.9362,37.9685,37.8717,37.9362,79500.0
2014-10-02 12:00:00,47.04,47.1,47.02,47.06,51200.0,37.9281,37.9765,37.912,37.9443,51200.0
2014-10-02 12:30:00,47.07,47.08,46.97,47.04,101000.0,37.9523,37.9604,37.8717,37.9281,101000.0
2014-10-02 13:00:00,47.04,47.17,47.02,47.16,50000.0,37.9281,38.033,37.912,38.0249,50000.0
2014-10-02 13:30:00,47.15,47.16,47.08,47.15,54300.0,38.0168,38.0249,37.9604,38.0168,54300.0
2014-10-02 14:00:00,47.16,47.22,47.12,47.2,49100.0,38.0249,38.0733,37.9926,38.0571,49100.0
2014-10-02 14:30:00,47.21,47.28,47.18,47.24,55300.0,38.0652,38.1217,38.041,38.0894,55300.0
2014-10-02 15:00:00,47.25,47.27,47.11,47.14,137500.0,38.0975,38.1136,37.9846,38.0088,137500.0
2014-10-02 15:30:00,47.13,47.2,47.08,47.12,308000.0,38.0007,38.0571,37.9604,37.9926,308000.0
2014-10-03 09:30:00,47.39,47.47,47.28,47.39,75300.0,38.2103,38.2748,38.1217,38.2103,75300.0
2014-10-03 10:00:00,47.4,47.53,47.39,47.41,74200.0,38.2184,38.3232,38.2103,38.2265,74200.0
2014-10-03 10:30:00,47.4,47.41,47.27,47.27,58100.0,38.2184,38.2265,38.1136,38.1136,58100.0
2014-10-03 11:00:00,47.27,47.38,47.26,47.34,56300.0,38.1136,38.2023,38.1055,38.17,56300.0
2014-10-03 11:30:00,47.33,47.43,47.33,47.43,57200.0,38.162,38.2426,38.162,38.2426,57200.0
2014-10-03 12:00:00,47.43,47.51,47.4,47.5,63900.0,38.2426,38.3071,38.2184,38.299,63900.0
2014-10-03 12:30:00,47.5,47.54,47.49,47.51,46400.0,38.299,38.3313,38.291,38.3071,46400.0
2014-10-03 13:00:00,47.51,47.56,47.47,47.47,37300.0,38.3071,38.3474,38.2748,38.2748,37300.0
2014-10-03 13:30:00,47.47,47.47,47.4,47.44,50200.0,38.2748,38.2748,38.2184,38.2507,50200.0
2014-10-03 14:00:00,47.43,47.56,47.43,47.53,57700.0,38.2426,38.3474,38.2426,38.3232,57700.0
2014-10-03 14:30:00,47.52,47.55,47.48,47.54,59200.0,38.3152,38.3394,38.2829,38.3313,59200.0
2014-10-03 15:00:00,47.53,47.59,47.53,47.56,77100.0,38.3232,38.3716,38.3232,38.3474,77100.0
2014-10-03 15:30:00,47.56,47.62,47.51,47.6,239700.0,38.3474,38.3958,38.3071,38.3797,239700.0
2014-10-06 09:30:00,47.64,47.79,47.56,47.75,84800.0,38.4119,38.5329,38.3474,38.5006,84800.0
2014-10-06 10:00:00,47.74,47.75,47.66,47.7,41300.0,38.4925,38.5006,38.428,38.4603,41300.0
2014-10-06 10:30:00,47.7,47.73,47.61,47.64,40000.0,38.4603,38.4845,38.3877,38.4119,40000.0
2014-10-06 11:00:00,47.63,47.75,47.62,47.66,37300.0,38.4039,38.5006,38.3958,38.428,37300.0
2014-10-06 11:30:00,47.67,47.74,47.49,47.51,60300.0,38.4361,38.4925,38.291,38.3071,60300.0
2014-10-06 12:00:00,47.51,47.55,47.48,47.48,25400.0,38.3071,38.3394,38.2829,38.2829,25400.0
2014-10-06 12:30:00,47.47,47.48,47.3,47.34,30100.0,38.2748,38.2829,38.1378,38.17,30100.0
2014-10-06 13:00:00,47.33,47.44,47.3,47.42,35500.0,38.162,38.2507,38.1378,38.2345,35500.0
2014-10-06 13:30:00,47.42,47.43,47.33,47.37,41300.0,38.2345,38.2426,38.162,38.1942,41300.0
2014-10-06 14:00:00,47.38,47.53,47.35,47.51,42900.0,38.2023,38.3232,38.1781,38.3071,42900.0
2014-10-06 14:30:00,47.52,47.57,47.48,47.56,39000.0,38.3152,38.3555,38.2829,38.3474,39000.0
2014-10-06 15:00:00,47.56,47.59,47.49,47.57,48900.0,38.3474,38.3716,38.291,38.3555,48900.0
2014-10-06 15:30:00,47.56,47.57,47.5,47.51,156800.0,38.3474,38.3555,38.299,38.3071,156800.0
2014-10-07 09:30:00,47.35,47.35,47.15,47.3,83200.0,38.1781,38.1781,38.0168,38.1378,83200.0
2014-10-07 10:00:00,47.31,47.36,47.13,47.18,53800.0,38.1458,38.1862,38.0007,38.041,53800.0
2014-10-07 10:30:00,47.18,47.24,47.02,47.02,52500.0,38.041,38.0894,37.912,37.912,52500.0
2014-10-07 11:00:00,47.01,47.07,46.97,47.0,102700.0,37.904,37.9523,37.8717,37.8959,102700.0
2014-10-07 11:30:00,47.0,47.16,46.97,47.15,104700.0,37.8959,38.0249,37.8717,38.0168,104700.0
2014-10-07 12:00:00,47.15,47.21,47.1,47.17,96400.0,38.0168,38.0652,37.9765,38.033,96400.0
2014-10-07 12:30:00,47.17,47.2,47.1,47.16,43600.0,38.033,38.0571,37.9765,38.0249,43600.0
2014-10-07 13:00:00,47.15,47.31,47.11,47.31,93400.0,38.0168,38.1458,37.9846,38.1458,93400.0
2014-10-07 13:30:00,47.31,47.31,47.16,47.18,38000.0,38.1458,38.1458,38.0249,38.041,38000.0
2014-10-07 14:00:00,47.18,47.18,47.0,47.01,79400.0,38.041,38.041,37.8959,37.904,79400.0
2014-10-07 14:30:00,47.01,47.01,46.93,46.94,98000.0,37.904,37.904,37.8394,37.8475,98000.0
2014-10-07 15:00:00,46.94,46.94,46.73,46.78,183100.0,37.8475,37.8475,37.6782,37.7185,183100.0
2014-10-07 15:30:00,46.78,46.86,46.72,46.73,334300.0,37.7185,37.783,37.6701,37.6782,334300.0
2014-10-08 09:30:00,46.73,47.02,46.62,46.93,98500.0,37.6782,37.912,37.5895,37.8394,98500.0
2014-10-08 10:00:00,46.95,47.06,46.93,47.01,78500.0,37.8556,37.9443,37.8394,37.904,78500.0
2014-10-08 10:30:00,47.02,47.08,46.84,46.92,107000.0,37.912,37.9604,37.7669,37.8314,107000.0
2014-10-08 11:00:00,46.91,47.12,46.87,47.09,106000.0,37.8233,37.9926,37.7911,37.9685,106000.0
2014-10-08 11:30:00,47.09,47.12,46.98,47.03,86600.0,37.9685,37.9926,37.8798,37.9201,86600.0
2014-10-08 12:00:00,47.03,47.09,46.99,47.04,65000.0,37.9201,37.9685,37.8878,37.9281,65000.0
2014-10-08 12:30:00,47.04,47.05,46.98,47.01,52100.0,37.9281,37.9362,37.8798,37.904,52100.0
2014-10-08 13:00:00,47.02,47.1,47.01,47.02,53000.0,37.912,37.9765,37.904,37.912,53000.0
2014-10-08 13:30:00,47.02,47.18,47.01,47.17,65300.0,37.912,38.041,37.904,38.033,65300.0
2014-10-08 14:00:00,47.18,47.47,47.18,47.43,144300.0,38.041,38.2748,38.041,38.2426,144300.0
2014-10-08 14:30:00,47.44,47.48,47.34,47.4,71300.0,38.2507,38.2829,38.17,38.2184,71300.0
2014-10-08 15:00:00,47.4,47.56,47.39,47.54,71300.0,38.2184,38.3474,38.2103,38.3313,71300.0
2014-10-08 15:30:00,47.54,47.6,47.51,47.56,264600.0,38.3313,38.3797,38.3071,38.3474,264600.0
2014-10-09 09:30:00,47.58,47.71,47.5,47.55,92700.0,38.3635,38.4684,38.299,38.3394,92700.0
2014-10-09 10:00:00,47.6,47.74,47.55,47.61,75000.0,38.3797,38.4925,38.3394,38.3877,75000.0
2014-10-09 10:30:00,47.6,47.6,47.39,47.5,49000.0,38.3797,38.3797,38.2103,38.299,49000.0
2014-10-09 11:00:00,47.48,47.53,47.37,47.4,65300.0,38.2829,38.3232,38.1942,38.2184,65300.0
2014-10-09 11:30:00,47.41,47.41,47.1,47.18,60700.0,38.2265,38.2265,37.9765,38.041,60700.0
2014-10-09 12:00:00,47.17,47.22,47.0,47.04,39500.0,38.033,38.0733,37.8959,37.9281,39500.0
2014-10-09 12:30:00,47.03,47.16,47.0,47.11,84400.0,37.9201,38.0249,37.8959,37.9846,84400.0
2014-10-09 13:00:00,47.12,47.12,46.88,47.06,139000.0,37.9926,37.9926,37.7991,37.9443,139000.0
2014-10-09 13:30:00,47.05,47.16,46.93,46.99,56800.0,37.9362,38.0249,37.8394,37.8878,56800.0
2014-10-09 14:00:00,46.98,46.99,46.86,46.89,61800.0,37.8798,37.8878,37.783,37.8072,61800.0
2014-10-09 14:30:00,46.87,46.99,46.84,46.89,79900.0,37.7911,37.8878,37.7669,37.8072,79900.0
2014-10-09 15:00:00,46.89,47.02,46.86,46.97,122300.0,37.8072,37.912,37.783,37.8717,122300.0
2014-10-09 15:30:00,46.99,47.08,46.91,46.93,231300.0,37.8878,37.9604,37.8233,37.8394,231300.0
2014-10-10 09:30:00,46.96,47.37,46.86,47.35,247300.0,37.8636,38.1942,37.783,38.1781,247300.0
2014-10-10 10:00:00,47.34,47.34,47.09,47.16,177100.0,38.17,38.17,37.9685,38.0249,177100.0
2014-10-10 10:30:00,47.16,47.25,47.1,47.18,134600.0,38.0249,38.0975,37.9765,38.041,134600.0
2014-10-10 11:00:00,47.19,47.23,47.03,47.08,201000.0,38.0491,38.0813,37.9201,37.9604,201000.0
2014-10-10 11:30:00,47.08,47.12,46.91,47.1,149600.0,37.9604,37.9926,37.8233,37.9765,149600.0
2014-10-10 12:00:00,47.1,47.2,47.0,47.04,153700.0,37.9765,38.0571,37.8959,37.9281,153700.0
2014-10-10 12:30:00,47.05,47.2,47.02,47.04,103700.0,37.9362,38.0571,37.912,37.9281,103700.0
2014-10-10 13:00:00,47.03,47.09,46.95,47.03,82500.0,37.9201,37.9685,37.8556,37.9201,82500.0
2014-10-10 13:30:00,47.03,47.18,46.99,47.09,123100.0,37.9201,38.041,37.8878,37.9685,123100.0
2014-10-10 14:00:00,47.09,47.13,47.02,47.08,88600.0,37.9685,38.0007,37.912,37.9604,88600.0
2014-10-10 14:30:00,47.07,47.08,46.93,46.98,95200.0,37.9523,37.9604,37.8394,37.8798,95200.0
2014-10-10 15:00:00,46.98,47.03,46.91,46.94,181400.0,37.8798,37.9201,37.8233,37.8475,181400.0
2014-10-10 15:30:00,46.94,46.97,46.8,46.82,579100.0,37.8475,37.8717,37.7346,37.7508,579100.0
2014-10-13 09:30:00,46.83,46.98,46.66,46.89,125300.0,37.7588,37.8798,37.6217,37.8072,125300.0
2014-10-13 10:00:00,46.91,47.02,46.84,46.85,133000.0,37.8233,37.912,37.7669,37.7749,133000.0
2014-10-13 10:30:00,46.85,46.94,46.78,46.85,188500.0,37.7749,37.8475,37.7185,37.7749,188500.0
2014-10-13 11:00:00,46.85,46.98,46.81,46.81,86400.0,37.7749,37.8798,37.7427,37.7427,86400.0
2014-10-13 11:30:00,46.81,46.9,46.66,46.87,193100.0,37.7427,37.8153,37.6217,37.7911,193100.0
2014-10-13 12:00:00,46.87,47.11,46.84,47.07,88800.0,37.7911,37.9846,37.7669,37.9523,88800.0
2014-10-13 12:30:00,47.09,47.13,47.02,47.04,77900.0,37.9685,38.0007,37.912,37.9281,77900.0
2014-10-13 13:00:00,47.04,47.12,46.9,47.08,69700.0,37.9281,37.9926,37.8153,37.9604,69700.0
2014-10-13 13:30:00,47.08,47.11,46.99,47.02,53600.0,37.9604,37.9846,37.8878,37.912,53600.0
2014-10-13 14:00:00,47.03,47.11,46.98,47.08,75000.0,37.9201,37.9846,37.8798,37.9604,75000.0
2014-10-13 14:30:00,47.08,47.09,46.97,47.0,61500.0,37.9604,37.9685,37.8717,37.8959,61500.0
2014-10-13 15:00:00,47.0,47.0,46.88,46.89,84700.0,37.8959,37.8959,37.7991,37.8072,84700.0
2014-10-13 15:30:00,46.9,46.9,46.63,46.66,629600.0,37.8153,37.8153,37.5976,37.6217,629600.0
2014-10-14 09:30:00,46.79,47.09,46.66,46.88,164300.0,37.7266,37.9685,37.6217,37.7991,164300.0
2014-10-14 10:00:00,46.86,46.89,46.56,46.59,234100.0,37.783,37.8072,37.5411,37.5653,234100.0
2014-10-14 10:30:00,46.59,46.73,46.5,46.64,153300.0,37.5653,37.6782,37.4927,37.6056,153300.0
2014-10-14 11:00:00,46.65,46.98,46.47,46.48,314000.0,37.6137,37.8798,37.4686,37.4766,314000.0
2014-10-14 11:30:00,46.48,46.9,46.47,46.73,220000.0,37.4766,37.8153,37.4686,37.6782,220000.0
2014-10-14 12:00:00,46.76,46.91,46.62,46.68,168400.0,37.7024,37.8233,37.5895,37.6379,168400.0
2014-10-14 12:30:00,46.68,46.77,46.64,46.68,87700.0,37.6379,37.7104,37.6056,37.6379,87700.0
2014-10-14 13:00:00,46.69,46.84,46.62,46.62,165900.0,37.6459,37.7669,37.5895,37.5895,165900.0
2014-10-14 13:30:00,46.62,46.66,46.52,46.61,190000.0,37.5895,37.6217,37.5089,37.5814,190000.0
2014-10-14 14:00:00,46.61,46.61,46.39,46.48,236300.0,37.5814,37.5814,37.404,37.4766,236300.0
2014-10-14 14:30:00,46.47,46.54,46.4,46.44,192200.0,37.4686,37.525,37.4121,37.4444,192200.0
2014-10-14 15:00:00,46.46,46.53,46.34,46.37,243800.0,37.4605,37.5169,37.3637,37.3879,243800.0
2014-10-14 15:30:00,46.38,46.61,46.33,46.48,433300.0,37.396,37.5814,37.3557,37.4766,433300.0
2014-10-15 09:30:00,46.0,46.22,45.7,46.2,201300.0,37.0896,37.267,36.8477,37.2509,201300.0
2014-10-15 10:00:00,46.21,46.36,46.1,46.16,127600.0,37.2589,37.3799,37.1702,37.2186,127600.0
2014-10-15 10:30:00,46.16,46.25,46.07,46.23,232100.0,37.2186,37.2912,37.146,37.275,232100.0
2014-10-15 11:00:00,46.22,46.28,46.13,46.17,278500.0,37.267,37.3154,37.1944,37.2267,278500.0
2014-10-15 11:30:00,46.17,46.2,45.76,45.89,170300.0,37.2267,37.2509,36.8961,37.0009,170300.0
2014-10-15 12:00:00,45.9,45.9,45.63,45.74,139700.0,37.009,37.009,36.7913,36.88,139700.0
2014-10-15 12:30:00,45.74,45.92,45.71,45.77,156300.0,36.88,37.0251,36.8558,36.9041,156300.0
2014-10-15 13:00:00,45.76,45.87,45.5,45.55,157400.0,36.8961,36.9848,36.6864,36.7268,157400.0
2014-10-15 13:30:00,45.56,45.98,45.55,45.89,206100.0,36.7348,37.0735,36.7268,37.0009,206100.0
2014-10-15 14:00:00,45.87,46.06,45.74,45.86,154100.0,36.9848,37.138,36.88,36.9767,154100.0
2014-10-15 14:30:00,45.85,46.1,45.83,46.05,100200.0,36.9687,37.1702,36.9525,37.1299,100200.0
2014-10-15 15:00:00,46.06,46.32,45.95,46.32,145500.0,37.138,37.3476,37.0493,37.3476,145500.0
2014-10-15 15:30:00,46.32,46.49,46.22,46.29,390800.0,37.3476,37.4847,37.267,37.3234,390800.0
2014-10-16 09:30:00,45.66,46.01,45.64,45.98,230300.0,36.8155,37.0977,36.7993,37.0735,230300.0
2014-10-16 10:00:00,45.93,46.11,45.62,45.81,288600.0,37.0332,37.1783,36.7832,36.9364,288600.0
2014-10-16 10:30:00,45.8,46.08,45.75,46.08,308000.0,36.9283,37.1541,36.888,37.1541,308000.0
2014-10-16 11:00:00,46.09,46.3,45.95,46.3,137600.0,37.1622,37.3315,37.0493,37.3315,137600.0
2014-10-16 11:30:00,46.3,46.39,45.95,45.98,214300.0,37.3315,37.404,37.0493,37.0735,214300.0
2014-10-16 12:00:00,45.98,46.04,45.78,45.98,157800.0,37.0735,37.1218,36.9122,37.0735,157800.0
2014-10-16 12:30:00,45.98,46.19,45.97,46.16,102200.0,37.0735,37.2428,37.0654,37.2186,102200.0
2014-10-16 13:00:00,46.15,46.32,46.11,46.31,177700.0,37.2105,37.3476,37.1783,37.3395,177700.0
2014-10-16 13:30:00,46.31,46.37,46.18,46.2,113400.0,37.3395,37.3879,37.2347,37.2509,113400.0
2014-10-16 14:00:00,46.2,46.36,46.18,46.35,120000.0,37.2509,37.3799,37.2347,37.3718,120000.0
2014-10-16 14:30:00,46.33,46.38,46.19,46.19,94200.0,37.3557,37.396,37.2428,37.2428,94200.0
2014-10-16 15:00:00,46.2,46.32,46.12,46.29,129000.0,37.2509,37.3476,37.1863,37.3234,129000.0
2014-10-16 15:30:00,46.29,46.39,46.19,46.28,320300.0,37.3234,37.404,37.2428,37.3154,320300.0
2014-10-17 09:30:00,46.54,46.58,46.31,46.54,205400.0,37.525,37.5572,37.3395,37.525,205400.0
2014-10-17 10:00:00,46.54,46.79,46.49,46.78,125800.0,37.525,37.7266,37.4847,37.7185,125800.0
2014-10-17 10:30:00,46.79,46.8,46.57,46.77,157600.0,37.7266,37.7346,37.5492,37.7104,157600.0
2014-10-17 11:00:00,46.77,46.86,46.7,46.78,133700.0,37.7104,37.783,37.654,37.7185,133700.0
2014-10-17 11:30:00,46.78,46.81,46.73,46.77,139900.0,37.7185,37.7427,37.6782,37.7104,139900.0
2014-10-17 12:00:00,46.75,46.79,46.68,46.76,56100.0,37.6943,37.7266,37.6379,37.7024,56100.0
2014-10-17 12:30:00,46.76,46.86,46.71,46.76,66300.0,37.7024,37.783,37.6621,37.7024,66300.0
2014-10-17 13:00:00,46.78,46.81,46.68,46.7,64100.0,37.7185,37.7427,37.6379,37.654,64100.0
2014-10-17 13:30:00,46.69,46.71,46.56,46.6,112500.0,37.6459,37.6621,37.5411,37.5734,112500.0
2014-10-17 14:00:00,46.61,46.64,46.48,46.64,106000.0,37.5814,37.6056,37.4766,37.6056,106000.0
2014-10-17 14:30:00,46.64,46.69,46.55,46.59,120300.0,37.6056,37.6459,37.5331,37.5653,120300.0
2014-10-17 15:00:00,46.59,46.74,46.49,46.74,143100.0,37.5653,37.6863,37.4847,37.6863,143100.0
2014-10-17 15:30:00,46.74,46.86,46.7,46.71,361200.0,37.6863,37.783,37.654,37.6621,361200.0
2014-10-20 09:30:00,46.53,46.68,46.41,46.5,104800.0,37.5169,37.6379,37.4202,37.4927,104800.0
2014-10-20 10:00:00,46.51,46.61,46.41,46.57,87900.0,37.5008,37.5814,37.4202,37.5492,87900.0
2014-10-20 10:30:00,46.57,46.62,46.51,46.56,100400.0,37.5492,37.5895,37.5008,37.5411,100400.0
2014-10-20 11:00:00,46.57,46.62,46.54,46.54,83400.0,37.5492,37.5895,37.525,37.525,83400.0
2014-10-20 11:30:00,46.54,46.6,46.45,46.57,80800.0,37.525,37.5734,37.4524,37.5492,80800.0
2014-10-20 12:00:00,46.59,46.6,46.53,46.55,55900.0,37.5653,37.5734,37.5169,37.5331,55900.0
2014-10-20 12:30:00,46.55,46.55,46.46,46.48,67100.0,37.5331,37.5331,37.4605,37.4766,67100.0
2014-10-20 13:00:00,46.48,46.6,46.48,46.58,45900.0,37.4766,37.5734,37.4766,37.5572,45900.0
2014-10-20 13:30:00,46.59,46.62,46.57,46.57,99100.0,37.5653,37.5895,37.5492,37.5492,99100.0
2014-10-20 14:00:00,46.57,46.61,46.55,46.57,92900.0,37.5492,37.5814,37.5331,37.5492,92900.0
2014-10-20 14:30:00,46.57,46.6,46.55,46.58,84900.0,37.5492,37.5734,37.5331,37.5572,84900.0
2014-10-20 15:00:00,46.57,46.61,46.53,46.59,157600.0,37.5492,37.5814,37.5169,37.5653,157600.0
2014-10-20 15:30:00,46.58,46.7,46.57,46.64,346300.0,37.5572,37.654,37.5492,37.6056,346300.0
2014-10-21 09:30:00,46.73,46.81,46.66,46.8,131600.0,37.6782,37.7427,37.6217,37.7346,131600.0
2014-10-21 10:00:00,46.79,46.9,46.76,46.84,138100.0,37.7266,37.8153,37.7024,37.7669,138100.0
2014-10-21 10:30:00,46.85,47.0,46.85,46.92,68300.0,37.7749,37.8959,37.7749,37.8314,68300.0
2014-10-21 11:00:00,46.93,47.09,46.93,47.04,210900.0,37.8394,37.9685,37.8394,37.9281,210900.0
2014-10-21 11:30:00,47.05,47.13,47.03,47.12,85600.0,37.9362,38.0007,37.9201,37.9926,85600.0
2014-10-21 12:00:00,47.13,47.16,47.05,47.12,104900.0,38.0007,38.0249,37.9362,37.9926,104900.0
2014-10-21 12:30:00,47.12,47.14,46.99,47.0,60100.0,37.9926,38.0088,37.8878,37.8959,60100.0
2014-10-21 13:00:00,47.0,47.04,46.98,47.04,58500.0,37.8959,37.9281,37.8798,37.9281,58500.0
2014-10-21 13:30:00,47.04,47.24,47.04,47.22,55000.0,37.9281,38.0894,37.9281,38.0733,55000.0
2014-10-21 14:00:00,47.21,47.29,47.16,47.16,86000.0,38.0652,38.1297,38.0249,38.0249,86000.0
2014-10-21 14:30:00,47.16,47.21,47.08,47.09,100900.0,38.0249,38.0652,37.9604,37.9685,100900.0
2014-10-21 15:00:00,47.08,47.25,47.08,47.25,114100.0,37.9604,38.0975,37.9604,38.0975,114100.0
2014-10-21 15:30:00,47.24,47.26,47.2,47.25,258600.0,38.0894,38.1055,38.0571,38.0975,258600.0
2014-10-22 09:30:00,47.4,47.54,47.37,47.45,109700.0,38.2184,38.3313,38.1942,38.2587,109700.0
2014-10-22 10:00:00,47.45,47.45,47.34,47.41,82800.0,38.2587,38.2587,38.17,38.2265,82800.0
2014-10-22 10:30:00,47.42,47.42,47.36,47.36,77800.0,38.2345,38.2345,38.1862,38.1862,77800.0
2014-10-22 11:00:00,47.36,47.44,47.36,47.43,96100.0,38.1862,38.2507,38.1862,38.2426,96100.0
2014-10-22 11:30:00,47.43,47.51,47.42,47.49,75700.0,38.2426,38.3071,38.2345,38.291,75700.0
2014-10-22 12:00:00,47.5,47.53,47.43,47.46,69300.0,38.299,38.3232,38.2426,38.2668,69300.0
2014-10-22 12:30:00,47.45,47.47,47.36,47.4,139900.0,38.2587,38.2748,38.1862,38.2184,139900.0
2014-10-22 13:00:00,47.41,47.41,47.29,47.3,104800.0,38.2265,38.2265,38.1297,38.1378,104800.0
2014-10-22 13:30:00,47.3,47.31,47.22,47.23,80300.0,38.1378,38.1458,38.0733,38.0813,80300.0
2014-10-22 14:00:00,47.23,47.37,47.2,47.34,139900.0,38.0813,38.1942,38.0571,38.17,139900.0
2014-10-22 14:30:00,47.34,47.41,47.29,47.4,176600.0,38.17,38.2265,38.1297,38.2184,176600.0
2014-10-22 15:00:00,47.4,47.41,47.32,47.34,156600.0,38.2184,38.2265,38.1539,38.17,156600.0
2014-10-22 15:30:00,47.33,47.33,47.18,47.2,276500.0,38.162,38.162,38.041,38.0571,276500.0
2014-10-23 09:30:00,47.65,47.96,47.61,47.71,89300.0,38.42,38.6699,38.3877,38.4684,89300.0
2014-10-23 10:00:00,47.71,47.87,47.71,47.82,132500.0,38.4684,38.5974,38.4684,38.5571,132500.0
2014-10-23 10:30:00,47.81,47.91,47.74,47.91,68200.0,38.549,38.6296,38.4925,38.6296,68200.0
2014-10-23 11:00:00,47.91,47.98,47.89,47.92,70100.0,38.6296,38.6861,38.6135,38.6377,70100.0
2014-10-23 11:30:00,47.89,47.99,47.89,47.98,51800.0,38.6135,38.6941,38.6135,38.6861,51800.0
2014-10-23 12:00:00,47.98,47.99,47.92,47.98,49000.0,38.6861,38.6941,38.6377,38.6861,49000.0
2014-10-23 12:30:00,47.98,47.99,47.91,47.93,43200.0,38.6861,38.6941,38.6296,38.6457,43200.0
2014-10-23 13:00:00,47.92,47.96,47.92,47.95,34400.0,38.6377,38.6699,38.6377,38.6619,34400.0
2014-10-23 13:30:00,47.95,47.99,47.95,47.98,41100.0,38.6619,38.6941,38.6619,38.6861,41100.0
2014-10-23 14:00:00,47.98,48.04,47.96,48.02,202700.0,38.6861,38.7344,38.6699,38.7183,202700.0
2014-10-23 14:30:00,48.03,48.07,47.88,47.98,100200.0,38.7264,38.7586,38.6054,38.6861,100200.0
2014-10-23 15:00:00,47.97,47.97,47.8,47.83,104400.0,38.678,38.678,38.5409,38.5651,104400.0
2014-10-23 15:30:00,47.82,47.94,47.81,47.88,253700.0,38.5571,38.6538,38.549,38.6054,253700.0
2014-10-24 09:30:00,48.0,48.0,47.82,47.83,67400.0,38.7022,38.7022,38.5571,38.5651,67400.0
2014-10-24 10:00:00,47.84,47.92,47.74,47.82,27700.0,38.5732,38.6377,38.4925,38.5571,27700.0
2014-10-24 10:30:00,47.83,47.9,47.82,47.88,30600.0,38.5651,38.6216,38.5571,38.6054,30600.0
2014-10-24 11:00:00,47.88,47.96,47.84,47.91,38100.0,38.6054,38.6699,38.5732,38.6296,38100.0
2014-10-24 11:30:00,47.91,48.03,47.91,47.97,101900.0,38.6296,38.7264,38.6296,38.678,101900.0
2014-10-24 12:00:00,47.98,48.05,47.95,47.99,55300.0,38.6861,38.7425,38.6619,38.6941,55300.0
2014-10-24 12:30:00,47.98,48.0,47.89,47.91,27700.0,38.6861,38.7022,38.6135,38.6296,27700.0
2014-10-24 13:00:00,47.91,47.93,47.82,47.9,30700.0,38.6296,38.6457,38.5571,38.6216,30700.0
2014-10-24 13:30:00,47.89,47.98,47.88,47.95,27800.0,38.6135,38.6861,38.6054,38.6619,27800.0
2014-10-24 14:00:00,47.95,48.01,47.95,48.0,49400.0,38.6619,38.7102,38.6619,38.7022,49400.0
2014-10-24 14:30:00,48.0,48.02,47.91,47.91,102900.0,38.7022,38.7183,38.6296,38.6296,102900.0
2014-10-24 15:00:00,47.91,47.93,47.85,47.91,82800.0,38.6296,38.6457,38.5812,38.6296,82800.0
2014-10-24 15:30:00,47.91,48.0,47.89,47.94,182700.0,38.6296,38.7022,38.6135,38.6538,182700.0
2014-10-27 09:30:00,47.98,48.08,47.9,47.91,147400.0,38.6861,38.7667,38.6216,38.6296,147400.0
2014-10-27 10:00:00,47.94,48.05,47.87,48.04,38800.0,38.6538,38.7425,38.5974,38.7344,38800.0
2014-10-27 10:30:00,48.04,48.15,47.99,48.03,35000.0,38.7344,38.8231,38.6941,38.7264,35000.0
2014-10-27 11:00:00,48.02,48.16,48.0,48.16,33300.0,38.7183,38.8312,38.7022,38.8312,33300.0
2014-10-27 11:30:00,48.15,48.18,48.08,48.12,57300.0,38.8231,38.8473,38.7667,38.7989,57300.0
2014-10-27 12:00:00,48.11,48.2,48.1,48.11,34300.0,38.7909,38.8634,38.7828,38.7909,34300.0
2014-10-27 12:30:00,48.12,48.12,48.07,48.11,38100.0,38.7989,38.7989,38.7586,38.7909,38100.0
2014-10-27 13:00:00,48.12,48.22,48.11,48.18,53100.0,38.7989,38.8796,38.7909,38.8473,53100.0
2014-10-27 13:30:00,48.18,48.19,48.13,48.13,67800.0,38.8473,38.8554,38.807,38.807,67800.0
2014-10-27 14:00:00,48.14,48.22,48.12,48.18,36000.0,38.8151,38.8796,38.7989,38.8473,36000.0
2014-10-27 14:30:00,48.18,48.22,48.14,48.16,44400.0,38.8473,38.8796,38.8151,38.8312,44400.0
2014-10-27 15:00:00,48.17,48.19,48.08,48.09,116600.0,38.8393,38.8554,38.7667,38.7748,116600.0
2014-10-27 15:30:00,48.09,48.17,48.08,48.11,159000.0,38.7748,38.8393,38.7667,38.7909,159000.0
2014-10-28 09:30:00,48.33,48.36,48.13,48.23,97000.0,38.9683,38.9925,38.807,38.8876,97000.0
2014-10-28 10:00:00,48.24,48.3,48.09,48.19,93500.0,38.8957,38.9441,38.7748,38.8554,93500.0
2014-10-28 10:30:00,48.18,48.19,48.11,48.14,67600.0,38.8473,38.8554,38.7909,38.8151,67600.0
2014-10-28 11:00:00,48.13,48.25,48.12,48.22,63800.0,38.807,38.9038,38.7989,38.8796,63800.0
2014-10-28 11:30:00,48.23,48.24,48.13,48.19,69600.0,38.8876,38.8957,38.807,38.8554,69600.0
2014-10-28 12:00:00,48.19,48.22,48.17,48.18,50300.0,38.8554,38.8796,38.8393,38.8473,50300.0
2014-10-28 12:30:00,48.17,48.19,48.04,48.07,73800.0,38.8393,38.8554,38.7344,38.7586,73800.0
2014-10-28 13:00:00,48.08,48.2,48.06,48.2,52500.0,38.7667,38.8634,38.7506,38.8634,52500.0
2014-10-28 13:30:00,48.2,48.22,48.13,48.13,57900.0,38.8634,38.8796,38.807,38.807,57900.0
2014-10-28 14:00:00,48.14,48.22,48.12,48.22,54500.0,38.8151,38.8796,38.7989,38.8796,54500.0
2014-10-28 14:30:00,48.22,48.24,48.19,48.24,46300.0,38.8796,38.8957,38.8554,38.8957,46300.0
2014-10-28 15:00:00,48.23,48.36,48.23,48.35,81800.0,38.8876,38.9925,38.8876,38.9844,81800.0
2014-10-28 15:30:00,48.35,48.42,48.28,48.41,309900.0,38.9844,39.0408,38.9279,39.0328,309900.0
2014-10-29 09:30:00,48.38,48.47,47.88,48.35,92500.0,39.0086,39.0811,38.6054,38.9844,92500.0
2014-10-29 10:00:00,48.34,48.5,48.2,48.36,147300.0,38.9763,39.1053,38.8634,38.9925,147300.0
2014-10-29 10:30:00,48.36,48.36,47.11,47.13,425700.0,38.9925,38.9925,37.9846,38.0007,425700.0
2014-10-29 11:00:00,47.14,47.81,46.48,47.76,1077300.0,38.0088,38.549,37.4766,38.5087,1077300.0
2014-10-29 11:30:00,47.75,47.77,47.62,47.76,210000.0,38.5006,38.5167,38.3958,38.5087,210000.0
2014-10-29 12:00:00,47.76,47.78,47.44,47.62,138900.0,38.5087,38.5248,38.2507,38.3958,138900.0
2014-10-29 12:30:00,47.62,47.62,47.24,47.24,138800.0,38.3958,38.3958,38.0894,38.0894,138800.0
2014-10-29 13:00:00,47.26,47.58,47.2,47.52,147100.0,38.1055,38.3635,38.0571,38.3152,147100.0
2014-10-29 13:30:00,47.52,47.71,47.34,47.48,180300.0,38.3152,38.4684,38.17,38.2829,180300.0
2014-10-29 14:00:00,47.48,47.5,47.12,47.46,236600.0,38.2829,38.299,37.9926,38.2668,236600.0
2014-10-29 14:30:00,47.48,47.64,47.36,47.45,260700.0,38.2829,38.4119,38.1862,38.2587,260700.0
2014-10-29 15:00:00,47.44,47.59,47.2,47.55,637700.0,38.2507,38.3716,38.0571,38.3394,637700.0
2014-10-29 15:30:00,47.56,47.79,47.55,47.74,440000.0,38.3474,38.5329,38.3394,38.4925,440000.0
2014-10-30 09:30:00,47.73,48.42,47.7,48.19,241400.0,38.4845,39.0408,38.4603,38.8554,241400.0
2014-10-30 10:00:00,48.18,48.37,48.07,48.33,154400.0,38.8473,39.0005,38.7586,38.9683,154400.0
2014-10-30 10:30:00,48.33,48.4,48.24,48.36,252500.0,38.9683,39.0247,38.8957,38.9925,252500.0
2014-10-30 11:00:00,48.35,48.65,48.3,48.59,225300.0,38.9844,39.2263,38.9441,39.1779,225300.0
2014-10-30 11:30:00,48.59,48.61,48.47,48.58,190700.0,39.1779,39.194,39.0811,39.1698,190700.0
2014-10-30 12:00:00,48.58,48.59,48.4,48.5,134100.0,39.1698,39.1779,39.0247,39.1053,134100.0
2014-10-30 12:30:00,48.52,48.64,48.5,48.61,77300.0,39.1215,39.2182,39.1053,39.194,77300.0
2014-10-30 13:00:00,48.6,48.75,48.6,48.67,107100.0,39.186,39.3069,39.186,39.2424,107100.0
2014-10-30 13:30:00,48.67,48.71,48.57,48.61,97500.0,39.2424,39.2747,39.1618,39.194,97500.0
2014-10-30 14:00:00,48.62,48.65,48.54,48.59,99400.0,39.2021,39.2263,39.1376,39.1779,99400.0
2014-10-30 14:30:00,48.59,48.64,48.37,48.37,104000.0,39.1779,39.2182,39.0005,39.0005,104000.0
2014-10-30 15:00:00,48.37,48.49,48.34,48.4,190600.0,39.0005,39.0973,38.9763,39.0247,190600.0
2014-10-30 15:30:00,48.4,48.56,48.39,48.55,461800.0,39.0247,39.1537,39.0166,39.1456,461800.0
2014-10-31 09:30:00,49.03,49.18,48.61,48.66,193500.0,39.5327,39.6536,39.194,39.2343,193500.0
2014-10-31 10:00:00,48.67,48.91,48.63,48.81,233700.0,39.2424,39.4359,39.2102,39.3553,233700.0
2014-10-31 10:30:00,48.82,48.99,48.79,48.93,131200.0,39.3633,39.5004,39.3392,39.452,131200.0
2014-10-31 11:00:00,48.93,48.95,48.83,48.84,105900.0,39.452,39.4682,39.3714,39.3795,105900.0
2014-10-31 11:30:00,48.83,48.95,48.78,48.92,108700.0,39.3714,39.4682,39.3311,39.444,108700.0
2014-10-31 12:00:00,48.91,48.92,48.8,48.85,73400.0,39.4359,39.444,39.3472,39.3875,73400.0
2014-10-31 12:30:00,48.84,48.96,48.79,48.9,111800.0,39.3795,39.4762,39.3392,39.4279,111800.0
2014-10-31 13:00:00,48.9,48.93,48.86,48.86,119700.0,39.4279,39.452,39.3956,39.3956,119700.0
2014-10-31 13:30:00,48.86,48.88,48.79,48.79,116000.0,39.3956,39.4117,39.3392,39.3392,116000.0
2014-10-31 14:00:00,48.79,48.84,48.7,48.7,105100.0,39.3392,39.3795,39.2666,39.2666,105100.0
2014-10-31 14:30:00,48.7,48.85,48.7,48.77,143600.0,39.2666,39.3875,39.2666,39.323,143600.0
2014-10-31 15:00:00,48.77,48.79,48.66,48.79,149000.0,39.323,39.3392,39.2343,39.3392,149000.0
2014-10-31 15:30:00,48.78,48.92,48.78,48.88,717100.0,39.3311,39.444,39.3311,39.4117,717100.0
2014-11-03 09:30:00,48.79,48.89,48.45,48.54,254100.0,39.3392,39.4198,39.065,39.1376,254100.0
2014-11-03 10:00:00,48.54,48.75,48.34,48.41,159200.0,39.1376,39.3069,38.9763,39.0328,159200.0
2014-11-03 10:30:00,48.41,48.48,48.25,48.47,124000.0,39.0328,39.0892,38.9038,39.0811,124000.0
2014-11-03 11:00:00,48.48,48.5,48.39,48.5,119900.0,39.0892,39.1053,39.0166,39.1053,119900.0
2014-11-03 11:30:00,48.5,48.57,48.45,48.55,100600.0,39.1053,39.1618,39.065,39.1456,100600.0
2014-11-03 12:00:00,48.55,48.61,48.53,48.6,78800.0,39.1456,39.194,39.1295,39.186,78800.0
2014-11-03 12:30:00,48.6,48.61,48.54,48.57,75500.0,39.186,39.194,39.1376,39.1618,75500.0
2014-11-03 13:00:00,48.57,48.61,48.56,48.6,72600.0,39.1618,39.194,39.1537,39.186,72600.0
2014-11-03 13:30:00,48.6,48.61,48.57,48.61,48600.0,39.186,39.194,39.1618,39.194,48600.0
2014-11-03 14:00:00,48.61,48.67,48.59,48.66,124600.0,39.194,39.2424,39.1779,39.2343,124600.0
2014-11-03 14:30:00,48.66,48.7,48.57,48.69,133600.0,39.2343,39.2666,39.1618,39.2585,133600.0
2014-11-03 15:00:00,48.68,48.7,48.52,48.53,132200.0,39.2505,39.2666,39.1215,39.1295,132200.0
2014-11-03 15:30:00,48.53,48.64,48.52,48.61,360600.0,39.1295,39.2182,39.1215,39.194,360600.0
2014-11-04 09:30:00,48.62,48.65,48.31,48.62,440000.0,39.2021,39.2263,38.9521,39.2021,440000.0
2014-11-04 10:00:00,48.62,48.78,48.53,48.68,413600.0,39.2021,39.3311,39.1295,39.2505,413600.0
2014-11-04 10:30:00,48.68,48.68,48.5,48.54,148400.0,39.2505,39.2505,39.1053,39.1376,148400.0
2014-11-04 11:00:00,48.54,48.58,48.4,48.5,228200.0,39.1376,39.1698,39.0247,39.1053,228200.0
2014-11-04 11:30:00,48.5,48.58,48.45,48.49,89200.0,39.1053,39.1698,39.065,39.0973,89200.0
2014-11-04 12:00:00,48.5,48.56,48.45,48.46,129000.0,39.1053,39.1537,39.065,39.0731,129000.0
2014-11-04 12:30:00,48.46,48.58,48.46,48.55,143400.0,39.0731,39.1698,39.0731,39.1456,143400.0
2014-11-04 13:00:00,48.56,48.56,48.36,48.4,151700.0,39.1537,39.1537,38.9925,39.0247,151700.0
2014-11-04 13:30:00,48.4,48.48,48.28,48.41,141500.0,39.0247,39.0892,38.9279,39.0328,141500.0
2014-11-04 14:00:00,48.41,48.54,48.37,48.37,126900.0,39.0328,39.1376,39.0005,39.0005,126900.0
2014-11-04 14:30:00,48.35,48.5,48.32,48.49,267800.0,38.9844,39.1053,38.9602,39.0973,267800.0
2014-11-04 15:00:00,48.5,48.55,48.22,48.32,416600.0,39.1053,39.1456,38.8796,38.9602,416600.0
2014-11-04 15:30:00,48.32,48.38,48.28,48.34,397500.0,38.9602,39.0086,38.9279,38.9763,397500.0
2014-11-05 09:30:00,48.41,48.44,48.27,48.3,86600.0,39.0328,39.057,38.9199,38.9441,86600.0
2014-11-05 10:00:00,48.3,48.37,48.25,48.26,70900.0,38.9441,39.0005,38.9038,38.9118,70900.0
2014-11-05 10:30:00,48.25,48.31,48.22,48.3,71100.0,38.9038,38.9521,38.8796,38.9441,71100.0
2014-11-05 11:00:00,48.3,48.4,48.27,48.36,143200.0,38.9441,39.0247,38.9199,38.9925,143200.0
2014-11-05 11:30:00,48.36,48.45,48.34,48.45,99500.0,38.9925,39.065,38.9763,39.065,99500.0
2014-11-05 12:00:00,48.48,48.56,48.42,48.51,79600.0,39.0892,39.1537,39.0408,39.1134,79600.0
2014-11-05 12:30:00,48.51,48.65,48.5,48.65,56300.0,39.1134,39.2263,39.1053,39.2263,56300.0
2014-11-05 13:00:00,48.64,48.76,48.64,48.73,113300.0,39.2182,39.315,39.2182,39.2908,113300.0
2014-11-05 13:30:00,48.73,48.78,48.69,48.76,111500.0,39.2908,39.3311,39.2585,39.315,111500.0
2014-11-05 14:00:00,48.77,48.89,48.75,48.81,90700.0,39.323,39.4198,39.3069,39.3553,90700.0
2014-11-05 14:30:00,48.82,48.86,48.79,48.84,94500.0,39.3633,39.3956,39.3392,39.3795,94500.0
2014-11-05 15:00:00,48.85,48.86,48.8,48.85,131600.0,39.3875,39.3956,39.3472,39.3875,131600.0
2014-11-05 15:30:00,48.84,48.91,48.79,48.88,267500.0,39.3795,39.4359,39.3392,39.4117,267500.0
2014-11-06 09:30:00,49.02,49.15,48.92,49.04,121000.0,39.5246,39.6294,39.444,39.5407,121000.0
2014-11-06 10:00:00,49.05,49.12,48.98,49.08,91900.0,39.5488,39.6052,39.4924,39.573,91900.0
2014-11-06 10:30:00,49.08,49.23,49.02,49.23,157300.0,39.573,39.6939,39.5246,39.6939,157300.0
2014-11-06 11:00:00,49.23,49.31,49.16,49.27,151200.0,39.6939,39.7584,39.6375,39.7262,151200.0
2014-11-06 11:30:00,49.27,49.4,49.26,49.35,109700.0,39.7262,39.831,39.7181,39.7907,109700.0
2014-11-06 12:00:00,49.36,49.39,49.29,49.33,100300.0,39.7987,39.8229,39.7423,39.7746,100300.0
2014-11-06 12:30:00,49.33,49.39,49.31,49.34,79300.0,39.7746,39.8229,39.7584,39.7826,79300.0
2014-11-06 13:00:00,49.35,49.38,49.27,49.31,60200.0,39.7907,39.8149,39.7262,39.7584,60200.0
2014-11-06 13:30:00,49.32,49.32,49.18,49.18,55900.0,39.7665,39.7665,39.6536,39.6536,55900.0
2014-11-06 14:00:00,49.19,49.3,49.19,49.27,41400.0,39.6617,39.7504,39.6617,39.7262,41400.0
2014-11-06 14:30:00,49.27,49.28,49.19,49.28,63400.0,39.7262,39.7342,39.6617,39.7342,63400.0
2014-11-06 15:00:00,49.28,49.31,49.22,49.22,128500.0,39.7342,39.7584,39.6859,39.6859,128500.0
2014-11-06 15:30:00,49.23,49.27,49.17,49.21,209800.0,39.6939,39.7262,39.6456,39.6778,209800.0
2014-11-07 09:30:00,49.31,49.57,49.31,49.48,142200.0,39.7584,39.9681,39.7584,39.8955,142200.0
2014-11-07 10:00:00,49.51,49.61,49.47,49.51,102400.0,39.9197,40.0003,39.8874,39.9197,102400.0
2014-11-07 10:30:00,49.5,49.6,49.48,49.58,71800.0,39.9116,39.9923,39.8955,39.9761,71800.0
2014-11-07 11:00:00,49.59,49.66,49.56,49.64,49900.0,39.9842,40.0406,39.96,40.0245,49900.0
2014-11-07 11:30:00,49.64,49.65,49.5,49.51,44800.0,40.0245,40.0326,39.9116,39.9197,44800.0
2014-11-07 12:00:00,49.51,49.53,49.47,49.5,38500.0,39.9197,39.9358,39.8874,39.9116,38500.0
2014-11-07 12:30:00,49.51,49.52,49.45,49.48,29600.0,39.9197,39.9278,39.8713,39.8955,29600.0
2014-11-07 13:00:00,49.47,49.53,49.47,49.53,28500.0,39.8874,39.9358,39.8874,39.9358,28500.0
2014-11-07 13:30:00,49.53,49.54,49.45,49.45,75100.0,39.9358,39.9439,39.8713,39.8713,75100.0
2014-11-07 14:00:00,49.46,49.49,49.37,49.38,122000.0,39.8794,39.9036,39.8068,39.8149,122000.0
2014-11-07 14:30:00,49.38,49.49,49.37,49.4,101400.0,39.8149,39.9036,39.8068,39.831,101400.0
2014-11-07 15:00:00,49.4,49.42,49.36,49.4,106400.0,39.831,39.8471,39.7987,39.831,106400.0
2014-11-07 15:30:00,49.4,49.48,49.35,49.45,290800.0,39.831,39.8955,39.7907,39.8713,290800.0
2014-11-10 09:30:00,49.54,49.71,49.47,49.6,104100.0,39.9439,40.081,39.8874,39.9923,104100.0
2014-11-10 10:00:00,49.6,49.66,49.56,49.59,91900.0,39.9923,40.0406,39.96,39.9842,91900.0
2014-11-10 10:30:00,49.59,49.65,49.58,49.6,110100.0,39.9842,40.0326,39.9761,39.9923,110100.0
2014-11-10 11:00:00,49.61,49.71,49.52,49.55,165800.0,40.0003,40.081,39.9278,39.9519,165800.0
2014-11-10 11:30:00,49.55,49.61,49.49,49.53,124900.0,39.9519,40.0003,39.9036,39.9358,124900.0
2014-11-10 12:00:00,49.53,49.55,49.43,49.5,162000.0,39.9358,39.9519,39.8552,39.9116,162000.0
2014-11-10 12:30:00,49.5,49.57,49.48,49.5,58200.0,39.9116,39.9681,39.8955,39.9116,58200.0
2014-11-10 13:00:00,49.5,49.51,49.49,49.51,49000.0,39.9116,39.9197,39.9036,39.9197,49000.0
2014-11-10 13:30:00,49.51,49.54,49.46,49.51,63600.0,39.9197,39.9439,39.8794,39.9197,63600.0
2014-11-10 14:00:00,49.5,49.52,49.49,49.5,97800.0,39.9116,39.9278,39.9036,39.9116,97800.0
2014-11-10 14:30:00,49.5,49.54,49.49,49.54,94000.0,39.9116,39.9439,39.9036,39.9439,94000.0
2014-11-10 15:00:00,49.54,49.54,49.51,49.54,157300.0,39.9439,39.9439,39.9197,39.9439,157300.0
2014-11-10 15:30:00,49.54,49.54,49.46,49.5,320700.0,39.9439,39.9439,39.8794,39.9116,320700.0
2014-11-11 09:30:00,49.46,49.58,49.41,49.53,74400.0,39.8794,39.9761,39.8391,39.9358,74400.0
2014-11-11 10:00:00,49.53,49.57,49.5,49.51,78400.0,39.9358,39.9681,39.9116,39.9197,78400.0
2014-11-11 10:30:00,49.52,49.61,49.51,49.53,94200.0,39.9278,40.0003,39.9197,39.9358,94200.0
2014-11-11 11:00:00,49.54,49.55,49.49,49.49,95300.0,39.9439,39.9519,39.9036,39.9036,95300.0
2014-11-11 11:30:00,49.5,49.53,49.48,49.51,57100.0,39.9116,39.9358,39.8955,39.9197,57100.0
2014-11-11 12:00:00,49.51,49.53,49.37,49.4,54700.0,39.9197,39.9358,39.8068,39.831,54700.0
2014-11-11 12:30:00,49.41,49.44,49.38,49.43,26900.0,39.8391,39.8633,39.8149,39.8552,26900.0
2014-11-11 13:00:00,49.43,49.44,49.37,49.39,40100.0,39.8552,39.8633,39.8068,39.8229,40100.0
2014-11-11 13:30:00,49.4,49.42,49.36,49.41,35800.0,39.831,39.8471,39.7987,39.8391,35800.0
2014-11-11 14:00:00,49.4,49.42,49.36,49.36,43800.0,39.831,39.8471,39.7987,39.7987,43800.0
2014-11-11 14:30:00,49.37,49.38,49.28,49.3,60500.0,39.8068,39.8149,39.7342,39.7504,60500.0
2014-11-11 15:00:00,49.3,49.4,49.3,49.35,102100.0,39.7504,39.831,39.7504,39.7907,102100.0
2014-11-11 15:30:00,49.35,49.42,49.26,49.35,339300.0,39.7907,39.8471,39.7181,39.7907,339300.0
2014-11-12 09:30:00,49.32,49.4,49.25,49.31,46000.0,39.7665,39.831,39.7101,39.7584,46000.0
2014-11-12 10:00:00,49.32,49.4,49.29,49.29,44000.0,39.7665,39.831,39.7423,39.7423,44000.0
2014-11-12 10:30:00,49.28,49.39,49.26,49.34,39200.0,39.7342,39.8229,39.7181,39.7826,39200.0
2014-11-12 11:00:00,49.33,49.4,49.32,49.37,63500.0,39.7746,39.831,39.7665,39.8068,63500.0
2014-11-12 11:30:00,49.37,49.5,49.37,49.45,108400.0,39.8068,39.9116,39.8068,39.8713,108400.0
2014-11-12 12:00:00,49.44,49.5,49.44,49.48,94000.0,39.8633,39.9116,39.8633,39.8955,94000.0
2014-11-12 12:30:00,49.47,49.47,49.44,49.46,40500.0,39.8874,39.8874,39.8633,39.8794,40500.0
2014-11-12 13:00:00,49.47,49.48,49.4,49.42,108900.0,39.8874,39.8955,39.831,39.8471,108900.0
2014-11-12 13:30:00,49.42,49.43,49.38,49.41,74100.0,39.8471,39.8552,39.8149,39.8391,74100.0
2014-11-12 14:00:00,49.4,49.48,49.31,49.44,70300.0,39.831,39.8955,39.7584,39.8633,70300.0
2014-11-12 14:30:00,49.44,49.44,49.37,49.43,58800.0,39.8633,39.8633,39.8068,39.8552,58800.0
2014-11-12 15:00:00,49.42,49.5,49.39,49.5,79000.0,39.8471,39.9116,39.8229,39.9116,79000.0
2014-11-12 15:30:00,49.5,49.52,49.37,49.39,174200.0,39.9116,39.9278,39.8068,39.8229,174200.0
2014-11-13 09:30:00,49.43,49.53,49.41,49.48,73100.0,39.8552,39.9358,39.8391,39.8955,73100.0
2014-11-13 10:00:00,49.47,49.48,49.39,49.39,77800.0,39.8874,39.8955,39.8229,39.8229,77800.0
2014-11-13 10:30:00,49.39,49.41,49.37,49.39,49400.0,39.8229,39.8391,39.8068,39.8229,49400.0
2014-11-13 11:00:00,49.39,49.41,49.36,49.4,44700.0,39.8229,39.8391,39.7987,39.831,44700.0
2014-11-13 11:30:00,49.41,49.43,49.31,49.34,54600.0,39.8391,39.8552,39.7584,39.7826,54600.0
2014-11-13 12:00:00,49.34,49.4,49.29,49.4,25500.0,39.7826,39.831,39.7423,39.831,25500.0
2014-11-13 12:30:00,49.4,49.4,49.37,49.37,25600.0,39.831,39.831,39.8068,39.8068,25600.0
2014-11-13 13:00:00,49.37,49.37,49.25,49.27,40900.0,39.8068,39.8068,39.7101,39.7262,40900.0
2014-11-13 13:30:00,49.27,49.34,49.22,49.32,38900.0,39.7262,39.7826,39.6859,39.7665,38900.0
2014-11-13 14:00:00,49.32,49.37,49.31,49.37,44900.0,39.7665,39.8068,39.7584,39.8068,44900.0
2014-11-13 14:30:00,49.37,49.41,49.36,49.39,58200.0,39.8068,39.8391,39.7987,39.8229,58200.0
2014-11-13 15:00:00,49.4,49.44,49.37,49.37,153300.0,39.831,39.8633,39.8068,39.8068,153300.0
2014-11-13 15:30:00,49.37,49.41,49.31,49.36,195300.0,39.8068,39.8391,39.7584,39.7987,195300.0
2014-11-14 09:30:00,49.26,49.45,49.23,49.27,81100.0,39.7181,39.8713,39.6939,39.7262,81100.0
2014-11-14 10:00:00,49.28,49.37,49.25,49.27,38900.0,39.7342,39.8068,39.7101,39.7262,38900.0
2014-11-14 10:30:00,49.27,49.34,49.19,49.34,65800.0,39.7262,39.7826,39.6617,39.7826,65800.0
2014-11-14 11:00:00,49.34,49.34,49.26,49.29,55500.0,39.7826,39.7826,39.7181,39.7423,55500.0
2014-11-14 11:30:00,49.29,49.31,49.19,49.2,41500.0,39.7423,39.7584,39.6617,39.6697,41500.0
2014-11-14 12:00:00,49.2,49.22,49.11,49.19,38900.0,39.6697,39.6859,39.5972,39.6617,38900.0
2014-11-14 12:30:00,49.19,49.2,49.16,49.16,31600.0,39.6617,39.6697,39.6375,39.6375,31600.0
2014-11-14 13:00:00,49.16,49.18,49.09,49.13,47200.0,39.6375,39.6536,39.581,39.6133,47200.0
2014-11-14 13:30:00,49.13,49.13,49.04,49.04,46600.0,39.6133,39.6133,39.5407,39.5407,46600.0
2014-11-14 14:00:00,49.03,49.11,49.01,49.03,36800.0,39.5327,39.5972,39.5165,39.5327,36800.0
2014-11-14 14:30:00,49.03,49.11,49.03,49.08,42700.0,39.5327,39.5972,39.5327,39.573,42700.0
2014-11-14 15:00:00,49.08,49.09,49.05,49.06,77300.0,39.573,39.581,39.5488,39.5569,77300.0
2014-11-14 15:30:00,49.07,49.15,49.07,49.11,234500.0,39.5649,39.6294,39.5649,39.5972,234500.0
2014-11-17 09:30:00,49.03,49.16,49.0,49.1,66500.0,39.5327,39.6375,39.5085,39.5891,66500.0
2014-11-17 10:00:00,49.11,49.16,49.05,49.12,57900.0,39.5972,39.6375,39.5488,39.6052,57900.0
2014-11-17 10:30:00,49.13,49.13,49.07,49.12,44700.0,39.6133,39.6133,39.5649,39.6052,44700.0
2014-11-17 11:00:00,49.13,49.14,49.09,49.11,63200.0,39.6133,39.6214,39.581,39.5972,63200.0
2014-11-17 11:30:00,49.1,49.12,49.06,49.12,51800.0,39.5891,39.6052,39.5569,39.6052,51800.0
2014-11-17 12:00:00,49.13,49.16,49.1,49.14,57200.0,39.6133,39.6375,39.5891,39.6214,57200.0
2014-11-17 12:30:00,49.14,49.15,49.12,49.13,43200.0,39.6214,39.6294,39.6052,39.6133,43200.0
2014-11-17 13:00:00,49.13,49.16,49.09,49.1,68800.0,39.6133,39.6375,39.581,39.5891,68800.0
2014-11-17 13:30:00,49.1,49.1,49.06,49.09,36900.0,39.5891,39.5891,39.5569,39.581,36900.0
2014-11-17 14:00:00,49.09,49.1,49.0,49.0,47700.0,39.581,39.5891,39.5085,39.5085,47700.0
2014-11-17 14:30:00,49.0,49.02,48.98,48.98,80800.0,39.5085,39.5246,39.4924,39.4924,80800.0
2014-11-17 15:00:00,48.99,49.08,48.98,49.08,83500.0,39.5004,39.573,39.4924,39.573,83500.0
2014-11-17 15:30:00,49.08,49.1,49.06,49.08,234200.0,39.573,39.5891,39.5569,39.573,234200.0
2014-11-18 09:30:00,49.16,49.27,49.12,49.19,95300.0,39.6375,39.7262,39.6052,39.6617,95300.0
2014-11-18 10:00:00,49.2,49.24,49.15,49.15,71400.0,39.6697,39.702,39.6294,39.6294,71400.0
2014-11-18 10:30:00,49.15,49.22,49.15,49.19,98200.0,39.6294,39.6859,39.6294,39.6617,98200.0
2014-11-18 11:00:00,49.19,49.22,49.14,49.14,83700.0,39.6617,39.6859,39.6214,39.6214,83700.0
2014-11-18 11:30:00,49.15,49.22,49.13,49.2,94500.0,39.6294,39.6859,39.6133,39.6697,94500.0
2014-11-18 12:00:00,49.2,49.21,49.16,49.16,43900.0,39.6697,39.6778,39.6375,39.6375,43900.0
2014-11-18 12:30:00,49.16,49.19,49.1,49.11,48200.0,39.6375,39.6617,39.5891,39.5972,48200.0
2014-11-18 13:00:00,49.1,49.14,49.04,49.13,55500.0,39.5891,39.6214,39.5407,39.6133,55500.0
2014-11-18 13:30:00,49.13,49.17,49.12,49.17,31200.0,39.6133,39.6456,39.6052,39.6456,31200.0
2014-11-18 14:00:00,49.17,49.21,49.16,49.18,61200.0,39.6456,39.6778,39.6375,39.6536,61200.0
2014-11-18 14:30:00,49.18,49.19,49.15,49.16,50900.0,39.6536,39.6617,39.6294,39.6375,50900.0
2014-11-18 15:00:00,49.16,49.2,49.15,49.2,70900.0,39.6375,39.6697,39.6294,39.6697,70900.0
2014-11-18 15:30:00,49.2,49.22,49.08,49.11,209400.0,39.6697,39.6859,39.573,39.5972,209400.0
2014-11-19 09:30:00,49.07,49.07,48.4,48.52,379800.0,39.5649,39.5649,39.0247,39.1215,379800.0
2014-11-19 10:00:00,48.52,48.54,48.42,48.49,170200.0,39.1215,39.1376,39.0408,39.0973,170200.0
2014-11-19 10:30:00,48.5,48.52,48.36,48.41,204800.0,39.1053,39.1215,38.9925,39.0328,204800.0
2014-11-19 11:00:00,48.41,48.6,48.4,48.58,219600.0,39.0328,39.186,39.0247,39.1698,219600.0
2014-11-19 11:30:00,48.58,48.64,48.58,48.62,111700.0,39.1698,39.2182,39.1698,39.2021,111700.0
2014-11-19 12:00:00,48.62,48.65,48.55,48.56,122300.0,39.2021,39.2263,39.1456,39.1537,122300.0
2014-11-19 12:30:00,48.57,48.64,48.56,48.63,63100.0,39.1618,39.2182,39.1537,39.2102,63100.0
2014-11-19 13:00:00,48.63,48.65,48.59,48.59,189300.0,39.2102,39.2263,39.1779,39.1779,189300.0
2014-11-19 13:30:00,48.59,48.61,48.52,48.55,123200.0,39.1779,39.194,39.1215,39.1456,123200.0
2014-11-19 14:00:00,48.56,48.63,48.47,48.48,128500.0,39.1537,39.2102,39.0811,39.0892,128500.0
2014-11-19 14:30:00,48.48,48.58,48.47,48.56,101200.0,39.0892,39.1698,39.0811,39.1537,101200.0
2014-11-19 15:00:00,48.57,48.62,48.55,48.57,175100.0,39.1618,39.2021,39.1456,39.1618,175100.0
2014-11-19 15:30:00,48.56,48.6,48.52,48.56,465900.0,39.1537,39.186,39.1215,39.1537,465900.0
2014-11-20 09:30:00,48.34,48.44,48.24,48.27,144900.0,38.9763,39.057,38.8957,38.9199,144900.0
2014-11-20 10:00:00,48.25,48.39,48.25,48.34,89000.0,38.9038,39.0166,38.9038,38.9763,89000.0
2014-11-20 10:30:00,48.34,48.35,48.25,48.26,215900.0,38.9763,38.9844,38.9038,38.9118,215900.0
2014-11-20 11:00:00,48.27,48.35,48.27,48.3,174200.0,38.9199,38.9844,38.9199,38.9441,174200.0
2014-11-20 11:30:00,48.3,48.32,48.29,48.3,76500.0,38.9441,38.9602,38.936,38.9441,76500.0
2014-11-20 12:00:00,48.3,48.33,48.29,48.31,61400.0,38.9441,38.9683,38.936,38.9521,61400.0
2014-11-20 12:30:00,48.32,48.33,48.29,48.33,38700.0,38.9602,38.9683,38.936,38.9683,38700.0
2014-11-20 13:00:00,48.33,48.33,48.32,48.33,35400.0,38.9683,38.9683,38.9602,38.9683,35400.0
2014-11-20 13:30:00,48.33,48.34,48.31,48.33,58600.0,38.9683,38.9763,38.9521,38.9683,58600.0
2014-11-20 14:00:00,48.32,48.33,48.31,48.32,101200.0,38.9602,38.9683,38.9521,38.9602,101200.0
2014-11-20 14:30:00,48.32,48.32,48.25,48.26,88500.0,38.9602,38.9602,38.9038,38.9118,88500.0
2014-11-20 15:00:00,48.26,48.3,48.23,48.25,215100.0,38.9118,38.9441,38.8876,38.9038,215100.0
2014-11-20 15:30:00,48.25,48.33,48.2,48.32,538400.0,38.9038,38.9683,38.8634,38.9602,538400.0
2014-11-21 09:30:00,48.78,48.78,48.53,48.6,258900.0,39.3311,39.3311,39.1295,39.186,258900.0
2014-11-21 10:00:00,48.6,48.61,48.48,48.49,99100.0,39.186,39.194,39.0892,39.0973,99100.0
2014-11-21 10:30:00,48.49,48.49,48.46,48.47,90900.0,39.0973,39.0973,39.0731,39.0811,90900.0
2014-11-21 11:00:00,48.47,48.47,48.42,48.45,92200.0,39.0811,39.0811,39.0408,39.065,92200.0
2014-11-21 11:30:00,48.45,48.46,48.41,48.44,87700.0,39.065,39.0731,39.0328,39.057,87700.0
2014-11-21 12:00:00,48.44,48.46,48.4,48.43,58400.0,39.057,39.0731,39.0247,39.0489,58400.0
2014-11-21 12:30:00,48.43,48.46,48.39,48.41,48400.0,39.0489,39.0731,39.0166,39.0328,48400.0
2014-11-21 13:00:00,48.41,48.41,48.37,48.39,54600.0,39.0328,39.0328,39.0005,39.0166,54600.0
2014-11-21 13:30:00,48.38,48.52,48.37,48.5,59000.0,39.0086,39.1215,39.0005,39.1053,59000.0
2014-11-21 14:00:00,48.51,48.53,48.48,48.48,161800.0,39.1134,39.1295,39.0892,39.0892,161800.0
2014-11-21 14:30:00,48.48,48.55,48.42,48.55,103200.0,39.0892,39.1456,39.0408,39.1456,103200.0
2014-11-21 15:00:00,48.55,48.61,48.51,48.53,174100.0,39.1456,39.194,39.1134,39.1295,174100.0
2014-11-21 15:30:00,48.53,48.55,48.48,48.53,343300.0,39.1295,39.1456,39.0892,39.1295,343300.0
2014-11-24 09:30:00,48.5,48.68,48.42,48.57,78800.0,39.1053,39.2505,39.0408,39.1618,78800.0
2014-11-24 10:00:00,48.56,48.57,48.46,48.52,56600.0,39.1537,39.1618,39.0731,39.1215,56600.0
2014-11-24 10:30:00,48.52,48.7,48.51,48.69,105300.0,39.1215,39.2666,39.1134,39.2585,105300.0
2014-11-24 11:00:00,48.7,48.72,48.64,48.65,64200.0,39.2666,39.2827,39.2182,39.2263,64200.0
2014-11-24 11:30:00,48.64,48.68,48.64,48.66,48100.0,39.2182,39.2505,39.2182,39.2343,48100.0
2014-11-24 12:00:00,48.65,48.74,48.64,48.71,161900.0,39.2263,39.2988,39.2182,39.2747,161900.0
2014-11-24 12:30:00,48.71,48.76,48.68,48.71,134800.0,39.2747,39.315,39.2505,39.2747,134800.0
2014-11-24 13:00:00,48.71,48.77,48.68,48.71,62100.0,39.2747,39.323,39.2505,39.2747,62100.0
2014-11-24 13:30:00,48.7,48.71,48.65,48.7,39400.0,39.2666,39.2747,39.2263,39.2666,39400.0
2014-11-24 14:00:00,48.7,48.71,48.68,48.69,53700.0,39.2666,39.2747,39.2505,39.2585,53700.0
2014-11-24 14:30:00,48.7,48.74,48.66,48.7,165400.0,39.2666,39.2988,39.2343,39.2666,165400.0
2014-11-24 15:00:00,48.7,48.7,48.6,48.65,88800.0,39.2666,39.2666,39.186,39.2263,88800.0
2014-11-24 15:30:00,48.65,48.68,48.64,48.67,157700.0,39.2263,39.2505,39.2182,39.2424,157700.0
2014-11-25 09:30:00,48.7,48.75,48.45,48.45,104600.0,39.2666,39.3069,39.065,39.065,104600.0
2014-11-25 10:00:00,48.45,48.49,48.36,48.37,121300.0,39.065,39.0973,38.9925,39.0005,121300.0
2014-11-25 10:30:00,48.38,48.49,48.37,48.46,75500.0,39.0086,39.0973,39.0005,39.0731,75500.0
2014-11-25 11:00:00,48.46,48.47,48.4,48.41,69000.0,39.0731,39.0811,39.0247,39.0328,69000.0
2014-11-25 11:30:00,48.41,48.54,48.4,48.54,127700.0,39.0328,39.1376,39.0247,39.1376,127700.0
2014-11-25 12:00:00,48.54,48.59,48.49,48.56,76300.0,39.1376,39.1779,39.0973,39.1537,76300.0
2014-11-25 12:30:00,48.56,48.58,48.54,48.56,61900.0,39.1537,39.1698,39.1376,39.1537,61900.0
2014-11-25 13:00:00,48.57,48.61,48.52,48.61,71400.0,39.1618,39.194,39.1215,39.194,71400.0
2014-11-25 13:30:00,48.61,48.62,48.54,48.55,86700.0,39.194,39.2021,39.1376,39.1456,86700.0
2014-11-25 14:00:00,48.56,48.57,48.49,48.53,105100.0,39.1537,39.1618,39.0973,39.1295,105100.0
2014-11-25 14:30:00,48.52,48.53,48.45,48.45,124300.0,39.1215,39.1295,39.065,39.065,124300.0
2014-11-25 15:00:00,48.45,48.56,48.45,48.52,146800.0,39.065,39.1537,39.065,39.1215,146800.0
2014-11-25 15:30:00,48.52,48.56,48.49,48.5,598500.0,39.1215,39.1537,39.0973,39.1053,598500.0
2014-11-26 09:30:00,48.58,48.8,48.55,48.75,176800.0,39.1698,39.3472,39.1456,39.3069,176800.0
2014-11-26 10:00:00,48.75,48.79,48.68,48.75,128200.0,39.3069,39.3392,39.2505,39.3069,128200.0
2014-11-26 10:30:00,48.76,48.81,48.73,48.79,227400.0,39.315,39.3553,39.2908,39.3392,227400.0
2014-11-26 11:00:00,48.78,48.81,48.71,48.72,85600.0,39.3311,39.3553,39.2747,39.2827,85600.0
2014-11-26 11:30:00,48.73,48.77,48.7,48.72,57600.0,39.2908,39.323,39.2666,39.2827,57600.0
2014-11-26 12:00:00,48.72,48.77,48.71,48.77,104100.0,39.2827,39.323,39.2747,39.323,104100.0
2014-11-26 12:30:00,48.77,48.78,48.7,48.73,88700.0,39.323,39.3311,39.2666,39.2908,88700.0
2014-11-26 13:00:00,48.72,48.77,48.71,48.73,84600.0,39.2827,39.323,39.2747,39.2908,84600.0
2014-11-26 13:30:00,48.72,48.78,48.72,48.76,74300.0,39.2827,39.3311,39.2827,39.315,74300.0
2014-11-26 14:00:00,48.76,48.78,48.7,48.76,75800.0,39.315,39.3311,39.2666,39.315,75800.0
2014-11-26 14:30:00,48.77,48.77,48.73,48.74,60200.0,39.323,39.323,39.2908,39.2988,60200.0
2014-11-26 15:00:00,48.74,48.77,48.73,48.76,73900.0,39.2988,39.323,39.2908,39.315,73900.0
2014-11-26 15:30:00,48.76,48.77,48.69,48.7,328400.0,39.315,39.323,39.2585,39.2666,328400.0
2014-11-28 09:30:00,48.88,49.2,48.75,49.16,160700.0,39.4117,39.6697,39.3069,39.6375,160700.0
2014-11-28 10:00:00,49.15,49.26,49.13,49.19,151900.0,39.6294,39.7181,39.6133,39.6617,151900.0
2014-11-28 10:30:00,49.2,49.23,49.03,49.04,130800.0,39.6697,39.6939,39.5327,39.5407,130800.0
2014-11-28 11:00:00,49.04,49.05,48.87,48.88,89800.0,39.5407,39.5488,39.4037,39.4117,89800.0
2014-11-28 11:30:00,48.88,48.89,48.74,48.75,57600.0,39.4117,39.4198,39.2988,39.3069,57600.0
2014-11-28 12:00:00,48.75,48.76,48.72,48.72,63800.0,39.3069,39.315,39.2827,39.2827,63800.0
2014-11-28 12:30:00,48.72,48.75,48.67,48.74,248100.0,39.2827,39.3069,39.2424,39.2988,248100.0
2014-12-01 09:30:00,48.73,48.79,48.56,48.62,158600.0,39.2908,39.3392,39.1537,39.2021,158600.0
2014-12-01 10:00:00,48.63,48.78,48.62,48.76,136600.0,39.2102,39.3311,39.2021,39.315,136600.0
2014-12-01 10:30:00,48.75,48.76,48.59,48.6,158200.0,39.3069,39.315,39.1779,39.186,158200.0
2014-12-01 11:00:00,48.59,48.68,48.55,48.67,87100.0,39.1779,39.2505,39.1456,39.2424,87100.0
2014-12-01 11:30:00,48.66,48.7,48.58,48.63,80300.0,39.2343,39.2666,39.1698,39.2102,80300.0
2014-12-01 12:00:00,48.62,48.63,48.55,48.59,62300.0,39.2021,39.2102,39.1456,39.1779,62300.0
2014-12-01 12:30:00,48.6,48.62,48.56,48.6,82100.0,39.186,39.2021,39.1537,39.186,82100.0
2014-12-01 13:00:00,48.6,48.61,48.57,48.59,48900.0,39.186,39.194,39.1618,39.1779,48900.0
2014-12-01 13:30:00,48.6,48.68,48.6,48.65,61900.0,39.186,39.2505,39.186,39.2263,61900.0
2014-12-01 14:00:00,48.65,48.66,48.58,48.59,67400.0,39.2263,39.2343,39.1698,39.1779,67400.0
2014-12-01 14:30:00,48.6,48.61,48.55,48.55,71700.0,39.186,39.194,39.1456,39.1456,71700.0
2014-12-01 15:00:00,48.55,48.65,48.55,48.61,112800.0,39.1456,39.2263,39.1456,39.194,112800.0
2014-12-01 15:30:00,48.61,48.62,48.47,48.48,418100.0,39.194,39.2021,39.0811,39.0892,418100.0
2014-12-02 09:30:00,48.73,49.03,48.6,49.03,339800.0,39.2908,39.5327,39.186,39.5327,339800.0
2014-12-02 10:00:00,49.03,49.12,48.95,48.96,297000.0,39.5327,39.6052,39.4682,39.4762,297000.0
2014-12-02 10:30:00,48.95,48.97,48.85,48.91,162900.0,39.4682,39.4843,39.3875,39.4359,162900.0
2014-12-02 11:00:00,48.91,48.92,48.88,48.88,87500.0,39.4359,39.444,39.4117,39.4117,87500.0
2014-12-02 11:30:00,48.88,48.9,48.79,48.9,97200.0,39.4117,39.4279,39.3392,39.4279,97200.0
2014-12-02 12:00:00,48.9,48.92,48.88,48.9,93300.0,39.4279,39.444,39.4117,39.4279,93300.0
2014-12-02 12:30:00,48.9,48.91,48.87,48.9,112000.0,39.4279,39.4359,39.4037,39.4279,112000.0
2014-12-02 13:00:00,48.89,48.93,48.89,48.93,124400.0,39.4198,39.452,39.4198,39.452,124400.0
2014-12-02 13:30:00,48.93,48.93,48.86,48.87,223500.0,39.452,39.452,39.3956,39.4037,223500.0
2014-12-02 14:00:00,48.88,48.91,48.87,48.9,171800.0,39.4117,39.4359,39.4037,39.4279,171800.0
2014-12-02 14:30:00,48.9,48.91,48.85,48.86,171500.0,39.4279,39.4359,39.3875,39.3956,171500.0
2014-12-02 15:00:00,48.86,48.91,48.85,48.9,123500.0,39.3956,39.4359,39.3875,39.4279,123500.0
2014-12-02 15:30:00,48.9,48.9,48.81,48.82,964700.0,39.4279,39.4279,39.3553,39.3633,964700.0
2014-12-03 09:30:00,48.58,48.64,48.5,48.61,203500.0,39.4686,39.5174,39.4036,39.493,203500.0
2014-12-03 10:00:00,48.61,48.81,48.58,48.8,354000.0,39.493,39.6555,39.4686,39.6474,354000.0
2014-12-03 10:30:00,48.81,48.97,48.8,48.96,356700.0,39.6555,39.7855,39.6474,39.7774,356700.0
2014-12-03 11:00:00,48.95,49.02,48.95,49.01,121500.0,39.7692,39.8261,39.7692,39.818,121500.0
2014-12-03 11:30:00,49.02,49.02,48.87,48.92,126800.0,39.8261,39.8261,39.7042,39.7449,126800.0
2014-12-03 12:00:00,48.91,49.19,48.91,49.17,671500.0,39.7367,39.9642,39.7367,39.948,671500.0
2014-12-03 12:30:00,49.18,49.26,48.95,49.01,360100.0,39.9561,40.0211,39.7692,39.818,360100.0
2014-12-03 13:00:00,49.01,49.1,48.92,49.06,279800.0,39.818,39.8911,39.7449,39.8586,279800.0
2014-12-03 13:30:00,49.04,49.2,49.04,49.17,150100.0,39.8424,39.9723,39.8424,39.948,150100.0
2014-12-03 14:00:00,49.18,49.22,49.1,49.18,148800.0,39.9561,39.9886,39.8911,39.9561,148800.0
2014-12-03 14:30:00,49.17,49.18,49.1,49.11,136400.0,39.948,39.9561,39.8911,39.8992,136400.0
2014-12-03 15:00:00,49.11,49.16,49.1,49.15,147700.0,39.8992,39.9398,39.8911,39.9317,147700.0
2014-12-03 15:30:00,49.16,49.16,49.08,49.16,557400.0,39.9398,39.9398,39.8749,39.9398,557400.0
2014-12-04 09:30:00,49.06,49.17,48.86,48.87,118500.0,39.8586,39.948,39.6961,39.7042,118500.0
2014-12-04 10:00:00,48.9,49.12,48.84,49.12,261900.0,39.7286,39.9074,39.6799,39.9074,261900.0
2014-12-04 10:30:00,49.12,49.29,49.08,49.18,416900.0,39.9074,40.0455,39.8749,39.9561,416900.0
2014-12-04 11:00:00,49.18,49.28,49.15,49.24,158100.0,39.9561,40.0373,39.9317,40.0048,158100.0
2014-12-04 11:30:00,49.24,49.28,49.16,49.24,90900.0,40.0048,40.0373,39.9398,40.0048,90900.0
2014-12-04 12:00:00,49.24,49.46,49.24,49.33,363500.0,40.0048,40.1836,40.0048,40.078,363500.0
2014-12-04 12:30:00,49.33,49.47,49.25,49.26,112700.0,40.078,40.1917,40.013,40.0211,112700.0
2014-12-04 13:00:00,49.27,49.33,49.24,49.25,96500.0,40.0292,40.078,40.0048,40.013,96500.0
2014-12-04 13:30:00,49.25,49.31,49.24,49.25,101300.0,40.013,40.0617,40.0048,40.013,101300.0
2014-12-04 14:00:00,49.26,49.34,49.24,49.3,125000.0,40.0211,40.0861,40.0048,40.0536,125000.0
2014-12-04 14:30:00,49.3,49.3,49.21,49.27,149700.0,40.0536,40.0536,39.9805,40.0292,149700.0
2014-12-04 15:00:00,49.27,49.3,49.14,49.17,217900.0,40.0292,40.0536,39.9236,39.948,217900.0
2014-12-04 15:30:00,49.17,49.26,49.14,49.24,322300.0,39.948,40.0211,39.9236,40.0048,322300.0
2014-12-05 09:30:00,49.18,49.35,49.07,49.26,158000.0,39.9561,40.0942,39.8667,40.0211,158000.0
2014-12-05 10:00:00,49.26,49.44,49.18,49.38,379100.0,40.0211,40.1673,39.9561,40.1186,379100.0
2014-12-05 10:30:00,49.39,49.46,49.3,49.3,138000.0,40.1267,40.1836,40.0536,40.0536,138000.0
2014-12-05 11:00:00,49.31,49.46,49.27,49.35,239900.0,40.0617,40.1836,40.0292,40.0942,239900.0
2014-12-05 11:30:00,49.34,49.52,49.28,49.41,154600.0,40.0861,40.2323,40.0373,40.143,154600.0
2014-12-05 12:00:00,49.41,49.51,49.33,49.46,180700.0,40.143,40.2242,40.078,40.1836,180700.0
2014-12-05 12:30:00,49.46,49.47,49.37,49.37,58200.0,40.1836,40.1917,40.1105,40.1105,58200.0
2014-12-05 13:00:00,49.38,49.43,49.35,49.38,96300.0,40.1186,40.1592,40.0942,40.1186,96300.0
2014-12-05 13:30:00,49.39,49.41,49.34,49.36,80300.0,40.1267,40.143,40.0861,40.1023,80300.0
2014-12-05 14:00:00,49.37,49.38,49.27,49.35,314200.0,40.1105,40.1186,40.0292,40.0942,314200.0
2014-12-05 14:30:00,49.36,49.43,49.24,49.25,167400.0,40.1023,40.1592,40.0048,40.013,167400.0
2014-12-05 15:00:00,49.24,49.35,49.24,49.31,106800.0,40.0048,40.0942,40.0048,40.0617,106800.0
2014-12-05 15:30:00,49.3,49.45,49.27,49.44,426200.0,40.0536,40.1755,40.0292,40.1673,426200.0
2014-12-08 09:30:00,49.42,49.42,49.13,49.28,128600.0,40.1511,40.1511,39.9155,40.0373,128600.0
2014-12-08 10:00:00,49.27,49.33,49.24,49.26,102200.0,40.0292,40.078,40.0048,40.0211,102200.0
2014-12-08 10:30:00,49.26,49.31,49.24,49.27,91400.0,40.0211,40.0617,40.0048,40.0292,91400.0
2014-12-08 11:00:00,49.27,49.3,49.21,49.23,123000.0,40.0292,40.0536,39.9805,39.9967,123000.0
2014-12-08 11:30:00,49.23,49.27,49.2,49.26,146500.0,39.9967,40.0292,39.9723,40.0211,146500.0
2014-12-08 12:00:00,49.27,49.34,49.22,49.26,348200.0,40.0292,40.0861,39.9886,40.0211,348200.0
2014-12-08 12:30:00,49.26,49.31,49.24,49.26,113600.0,40.0211,40.0617,40.0048,40.0211,113600.0
2014-12-08 13:00:00,49.27,49.28,49.24,49.26,177000.0,40.0292,40.0373,40.0048,40.0211,177000.0
2014-12-08 13:30:00,49.25,49.26,49.06,49.09,186700.0,40.013,40.0211,39.8586,39.883,186700.0
2014-12-08 14:00:00,49.08,49.11,49.02,49.02,160600.0,39.8749,39.8992,39.8261,39.8261,160600.0
2014-12-08 14:30:00,49.02,49.22,49.01,49.17,130900.0,39.8261,39.9886,39.818,39.948,130900.0
2014-12-08 15:00:00,49.17,49.27,49.14,49.23,188500.0,39.948,40.0292,39.9236,39.9967,188500.0
2014-12-08 15:30:00,49.23,49.23,49.18,49.2,553400.0,39.9967,39.9967,39.9561,39.9723,553400.0
2014-12-09 09:30:00,48.95,49.04,48.72,48.75,137100.0,39.7692,39.8424,39.5824,39.6067,137100.0
2014-12-09 10:00:00,48.76,48.83,48.61,48.63,90500.0,39.6149,39.6717,39.493,39.5093,90500.0
2014-12-09 10:30:00,48.65,48.82,48.56,48.76,106800.0,39.5255,39.6636,39.4524,39.6149,106800.0
2014-12-09 11:00:00,48.76,48.83,48.66,48.8,90700.0,39.6149,39.6717,39.5336,39.6474,90700.0
2014-12-09 11:30:00,48.77,48.79,48.58,48.68,114000.0,39.623,39.6392,39.4686,39.5499,114000.0
2014-12-09 12:00:00,48.67,48.74,48.62,48.72,77400.0,39.5418,39.5986,39.5011,39.5824,77400.0
2014-12-09 12:30:00,48.72,48.91,48.72,48.91,75700.0,39.5824,39.7367,39.5824,39.7367,75700.0
2014-12-09 13:00:00,48.9,49.0,48.86,48.99,93900.0,39.7286,39.8099,39.6961,39.8017,93900.0
2014-12-09 13:30:00,48.99,49.0,48.89,48.9,51300.0,39.8017,39.8099,39.7205,39.7286,51300.0
2014-12-09 14:00:00,48.9,49.0,48.9,48.94,44900.0,39.7286,39.8099,39.7286,39.7611,44900.0
2014-12-09 14:30:00,48.94,48.95,48.83,48.95,57900.0,39.7611,39.7692,39.6717,39.7692,57900.0
2014-12-09 15:00:00,48.95,49.01,48.88,48.89,147800.0,39.7692,39.818,39.7124,39.7205,147800.0
2014-12-09 15:30:00,48.89,48.95,48.87,48.93,363300.0,39.7205,39.7692,39.7042,39.753,363300.0
2014-12-10 09:30:00,49.01,49.1,48.85,48.9,110900.0,39.818,39.8911,39.688,39.7286,110900.0
2014-12-10 10:00:00,48.9,49.05,48.89,48.98,78200.0,39.7286,39.8505,39.7205,39.7936,78200.0
2014-12-10 10:30:00,48.99,48.99,48.75,48.85,143000.0,39.8017,39.8017,39.6067,39.688,143000.0
2014-12-10 11:00:00,48.84,48.89,48.77,48.78,91300.0,39.6799,39.7205,39.623,39.6311,91300.0
2014-12-10 11:30:00,48.78,48.92,48.77,48.91,80200.0,39.6311,39.7449,39.623,39.7367,80200.0
2014-12-10 12:00:00,48.91,48.92,48.84,48.85,60300.0,39.7367,39.7449,39.6799,39.688,60300.0
2014-12-10 12:30:00,48.85,48.98,48.84,48.97,52900.0,39.688,39.7936,39.6799,39.7855,52900.0
2014-12-10 13:00:00,48.98,49.02,48.96,49.0,81600.0,39.7936,39.8261,39.7774,39.8099,81600.0
2014-12-10 13:30:00,49.0,49.02,48.77,48.79,107600.0,39.8099,39.8261,39.623,39.6392,107600.0
2014-12-10 14:00:00,48.79,48.84,48.55,48.58,137200.0,39.6392,39.6799,39.4443,39.4686,137200.0
2014-12-10 14:30:00,48.58,48.68,48.52,48.53,122200.0,39.4686,39.5499,39.4199,39.428,122200.0
2014-12-10 15:00:00,48.52,48.74,48.51,48.73,129000.0,39.4199,39.5986,39.4118,39.5905,129000.0
2014-12-10 15:30:00,48.72,48.86,48.62,48.66,461700.0,39.5824,39.6961,39.5011,39.5336,461700.0
2014-12-11 09:30:00,48.71,49.28,48.7,49.14,101500.0,39.5742,40.0373,39.5661,39.9236,101500.0
2014-12-11 10:00:00,49.14,49.39,49.13,49.38,109600.0,39.9236,40.1267,39.9155,40.1186,109600.0
2014-12-11 10:30:00,49.38,49.42,49.18,49.21,83100.0,40.1186,40.1511,39.9561,39.9805,83100.0
2014-12-11 11:00:00,49.21,49.37,49.2,49.31,118800.0,39.9805,40.1105,39.9723,40.0617,118800.0
2014-12-11 11:30:00,49.3,49.39,49.28,49.38,101900.0,40.0536,40.1267,40.0373,40.1186,101900.0
2014-12-11 12:00:00,49.38,49.4,49.33,49.38,54800.0,40.1186,40.1348,40.078,40.1186,54800.0
2014-12-11 12:30:00,49.38,49.4,49.34,49.34,58500.0,40.1186,40.1348,40.0861,40.0861,58500.0
2014-12-11 13:00:00,49.34,49.34,49.18,49.18,40800.0,40.0861,40.0861,39.9561,39.9561,40800.0
2014-12-11 13:30:00,49.19,49.3,49.19,49.21,59600.0,39.9642,40.0536,39.9642,39.9805,59600.0
2014-12-11 14:00:00,49.2,49.23,49.12,49.13,60300.0,39.9723,39.9967,39.9074,39.9155,60300.0
2014-12-11 14:30:00,49.13,49.21,49.0,49.02,80400.0,39.9155,39.9805,39.8099,39.8261,80400.0
2014-12-11 15:00:00,49.02,49.23,49.02,49.23,118400.0,39.8261,39.9967,39.8261,39.9967,118400.0
2014-12-11 15:30:00,49.23,49.25,48.95,49.06,315900.0,39.9967,40.013,39.7692,39.8586,315900.0
2014-12-12 09:30:00,48.96,49.07,48.86,49.01,121300.0,39.7774,39.8667,39.6961,39.818,121300.0
2014-12-12 10:00:00,49.02,49.06,48.69,48.7,104900.0,39.8261,39.8586,39.558,39.5661,104900.0
2014-12-12 10:30:00,48.69,48.8,48.62,48.62,83000.0,39.558,39.6474,39.5011,39.5011,83000.0
2014-12-12 11:00:00,48.62,48.67,48.42,48.42,68300.0,39.5011,39.5418,39.3386,39.3386,68300.0
2014-12-12 11:30:00,48.44,48.55,48.38,48.41,69900.0,39.3549,39.4443,39.3061,39.3305,69900.0
2014-12-12 12:00:00,48.4,48.66,48.4,48.65,76200.0,39.3224,39.5336,39.3224,39.5255,76200.0
2014-12-12 12:30:00,48.65,48.66,48.54,48.57,76400.0,39.5255,39.5336,39.4361,39.4605,76400.0
2014-12-12 13:00:00,48.57,48.77,48.54,48.7,47500.0,39.4605,39.623,39.4361,39.5661,47500.0
2014-12-12 13:30:00,48.7,48.77,48.59,48.76,67400.0,39.5661,39.623,39.4768,39.6149,67400.0
2014-12-12 14:00:00,48.77,48.8,48.65,48.66,106500.0,39.623,39.6474,39.5255,39.5336,106500.0
2014-12-12 14:30:00,48.65,48.79,48.62,48.78,65400.0,39.5255,39.6392,39.5011,39.6311,65400.0
2014-12-12 15:00:00,48.79,48.83,48.72,48.73,139200.0,39.6392,39.6717,39.5824,39.5905,139200.0
2014-12-12 15:30:00,48.73,48.73,48.46,48.5,462900.0,39.5905,39.5905,39.3711,39.4036,462900.0
2014-12-15 09:30:00,48.6,48.97,48.59,48.95,172100.0,39.4849,39.7855,39.4768,39.7692,172100.0
2014-12-15 10:00:00,48.93,48.96,48.8,48.82,171300.0,39.753,39.7774,39.6474,39.6636,171300.0
2014-12-15 10:30:00,48.81,48.85,48.65,48.71,94900.0,39.6555,39.688,39.5255,39.5742,94900.0
2014-12-15 11:00:00,48.7,48.71,48.41,48.43,131600.0,39.5661,39.5742,39.3305,39.3468,131600.0
2014-12-15 11:30:00,48.43,48.45,48.29,48.32,93700.0,39.3468,39.363,39.233,39.2574,93700.0
2014-12-15 12:00:00,48.32,48.52,48.32,48.51,148400.0,39.2574,39.4199,39.2574,39.4118,148400.0
2014-12-15 12:30:00,48.52,48.79,48.48,48.76,133600.0,39.4199,39.6392,39.3874,39.6149,133600.0
2014-12-15 13:00:00,48.75,48.78,48.63,48.68,116700.0,39.6067,39.6311,39.5093,39.5499,116700.0
2014-12-15 13:30:00,48.67,48.82,48.64,48.8,149200.0,39.5418,39.6636,39.5174,39.6474,149200.0
2014-12-15 14:00:00,48.79,49.03,48.78,49.02,150900.0,39.6392,39.8342,39.6311,39.8261,150900.0
2014-12-15 14:30:00,49.02,49.08,48.96,49.01,266500.0,39.8261,39.8749,39.7774,39.818,266500.0
2014-12-15 15:00:00,49.01,49.11,48.99,49.0,218900.0,39.818,39.8992,39.8017,39.8099,218900.0
2014-12-15 15:30:00,49.0,49.18,48.98,49.09,1452500.0,39.8099,39.9561,39.7936,39.883,1452500.0
2014-12-16 09:30:00,49.09,49.31,48.92,49.22,144800.0,39.883,40.0617,39.7449,39.9886,144800.0
2014-12-16 10:00:00,49.22,49.48,49.09,49.43,123700.0,39.9886,40.1998,39.883,40.1592,123700.0
2014-12-16 10:30:00,49.43,49.57,49.24,49.52,1007700.0,40.1592,40.273,40.0048,40.2323,1007700.0
2014-12-16 11:00:00,49.5,49.84,49.44,49.82,148100.0,40.2161,40.4923,40.1673,40.4761,148100.0
2014-12-16 11:30:00,49.82,49.85,49.56,49.58,109500.0,40.4761,40.5004,40.2648,40.2811,109500.0
2014-12-16 12:00:00,49.57,49.65,49.51,49.54,158400.0,40.273,40.3379,40.2242,40.2486,158400.0
2014-12-16 12:30:00,49.55,49.61,49.53,49.53,101700.0,40.2567,40.3054,40.2405,40.2405,101700.0
2014-12-16 13:00:00,49.52,49.56,49.36,49.44,109700.0,40.2323,40.2648,40.1023,40.1673,109700.0
2014-12-16 13:30:00,49.44,49.6,49.4,49.44,83000.0,40.1673,40.2973,40.1348,40.1673,83000.0
2014-12-16 14:00:00,49.43,49.57,49.43,49.51,94900.0,40.1592,40.273,40.1592,40.2242,94900.0
2014-12-16 14:30:00,49.51,49.57,49.36,49.39,138800.0,40.2242,40.273,40.1023,40.1267,138800.0
2014-12-16 15:00:00,49.39,49.49,49.32,49.42,229000.0,40.1267,40.208,40.0698,40.1511,229000.0
2014-12-16 15:30:00,49.41,49.5,49.33,49.39,691700.0,40.143,40.2161,40.078,40.1267,691700.0
2014-12-17 09:30:00,49.27,49.35,48.91,48.93,139800.0,40.0292,40.0942,39.7367,39.753,139800.0
2014-12-17 10:00:00,48.94,48.95,48.59,48.68,135700.0,39.7611,39.7692,39.4768,39.5499,135700.0
2014-12-17 10:30:00,48.68,48.73,48.63,48.65,135100.0,39.5499,39.5905,39.5093,39.5255,135100.0
2014-12-17 11:00:00,48.64,48.81,48.53,48.77,309500.0,39.5174,39.6555,39.428,39.623,309500.0
2014-12-17 11:30:00,48.77,48.91,48.68,48.87,121900.0,39.623,39.7367,39.5499,39.7042,121900.0
2014-12-17 12:00:00,48.86,48.88,48.62,48.63,152100.0,39.6961,39.7124,39.5011,39.5093,152100.0
2014-12-17 12:30:00,48.62,48.74,48.6,48.7,89500.0,39.5011,39.5986,39.4849,39.5661,89500.0
2014-12-17 13:00:00,48.7,48.81,48.69,48.76,77100.0,39.5661,39.6555,39.558,39.6149,77100.0
2014-12-17 13:30:00,48.76,49.21,48.76,49.17,301100.0,39.6149,39.9805,39.6149,39.948,301100.0
2014-12-17 14:00:00,49.17,49.52,49.12,49.5,398600.0,39.948,40.2323,39.9074,40.2161,398600.0
2014-12-17 14:30:00,49.49,49.52,49.25,49.31,412800.0,40.208,40.2323,40.013,40.0617,412800.0
2014-12-17 15:00:00,49.32,49.52,49.22,49.51,224200.0,40.0698,40.2323,39.9886,40.2242,224200.0
2014-12-17 15:30:00,49.5,49.58,49.43,49.54,419100.0,40.2161,40.2811,40.1592,40.2486,419100.0
2014-12-18 09:30:00,50.0,50.49,49.92,50.49,274700.0,40.6223,41.0204,40.5573,41.0204,274700.0
2014-12-18 10:00:00,50.48,50.59,50.28,50.53,223000.0,41.0123,41.1016,40.8498,41.0529,223000.0
2014-12-18 10:30:00,50.54,50.6,50.51,50.51,144500.0,41.061,41.1098,41.0367,41.0367,144500.0
2014-12-18 11:00:00,50.52,50.55,50.45,50.46,159700.0,41.0448,41.0691,40.9879,40.996,159700.0
2014-12-18 11:30:00,50.46,50.58,50.46,50.58,89900.0,40.996,41.0935,40.996,41.0935,89900.0
2014-12-18 12:00:00,50.56,50.58,50.49,50.54,66600.0,41.0773,41.0935,41.0204,41.061,66600.0
2014-12-18 12:30:00,50.54,50.6,50.53,50.57,71500.0,41.061,41.1098,41.0529,41.0854,71500.0
2014-12-18 13:00:00,50.57,50.63,50.55,50.61,146400.0,41.0854,41.1341,41.0691,41.1179,146400.0
2014-12-18 13:30:00,50.63,50.65,50.58,50.6,103500.0,41.1341,41.1504,41.0935,41.1098,103500.0
2014-12-18 14:00:00,50.59,50.69,50.59,50.61,93200.0,41.1016,41.1829,41.1016,41.1179,93200.0
2014-12-18 14:30:00,50.61,50.68,50.55,50.58,108300.0,41.1179,41.1748,41.0691,41.0935,108300.0
2014-12-18 15:00:00,50.57,50.7,50.57,50.7,180500.0,41.0854,41.191,41.0854,41.191,180500.0
2014-12-18 15:30:00,50.7,50.85,50.69,50.85,462000.0,41.191,41.3129,41.1829,41.3129,462000.0
2014-12-19 09:30:00,51.09,51.12,50.88,50.99,757800.0,41.5079,41.5322,41.3373,41.4266,757800.0
2014-12-19 10:00:00,50.99,51.14,50.87,50.91,106200.0,41.4266,41.5485,41.3291,41.3616,106200.0
2014-12-19 10:30:00,50.91,50.92,50.63,50.76,121900.0,41.3616,41.3698,41.1341,41.2398,121900.0
2014-12-19 11:00:00,50.76,50.84,50.64,50.74,153600.0,41.2398,41.3048,41.1423,41.2235,153600.0
2014-12-19 11:30:00,50.73,50.78,50.63,50.64,100600.0,41.2154,41.256,41.1341,41.1423,100600.0
2014-12-19 12:00:00,50.63,50.78,50.59,50.77,73700.0,41.1341,41.256,41.1016,41.2479,73700.0
2014-12-19 12:30:00,50.77,50.79,50.71,50.72,55900.0,41.2479,41.2641,41.1991,41.2073,55900.0
2014-12-19 13:00:00,50.72,50.73,50.58,50.58,82500.0,41.2073,41.2154,41.0935,41.0935,82500.0
2014-12-19 13:30:00,50.58,50.6,50.49,50.55,270600.0,41.0935,41.1098,41.0204,41.0691,270600.0
2014-12-19 14:00:00,50.56,50.64,50.53,50.55,58100.0,41.0773,41.1423,41.0529,41.0691,58100.0
2014-12-19 14:30:00,50.54,50.79,50.54,50.79,88000.0,41.061,41.2641,41.061,41.2641,88000.0
2014-12-19 15:00:00,50.79,50.8,50.67,50.77,133800.0,41.2641,41.2723,41.1666,41.2479,133800.0
2014-12-19 15:30:00,50.76,50.9,50.7,50.77,338900.0,41.2398,41.3535,41.191,41.2479,338900.0
2014-12-22 09:30:00,50.78,50.95,50.58,50.63,102600.0,41.256,41.3941,41.0935,41.1341,102600.0
2014-12-22 10:00:00,50.63,50.89,50.62,50.83,69900.0,41.1341,41.3454,41.126,41.2966,69900.0
2014-12-22 10:30:00,50.84,50.98,50.71,50.94,97400.0,41.3048,41.4185,41.1991,41.386,97400.0
2014-12-22 11:00:00,50.93,50.97,50.83,50.96,59500.0,41.3779,41.4104,41.2966,41.4023,59500.0
2014-12-22 11:30:00,50.95,50.96,50.88,50.9,28800.0,41.3941,41.4023,41.3373,41.3535,28800.0
2014-12-22 12:00:00,50.92,51.0,50.92,50.98,36100.0,41.3698,41.4347,41.3698,41.4185,36100.0
2014-12-22 12:30:00,50.99,51.01,50.9,50.99,29900.0,41.4266,41.4429,41.3535,41.4266,29900.0
2014-12-22 13:00:00,50.99,51.05,50.95,51.04,53900.0,41.4266,41.4754,41.3941,41.4672,53900.0
2014-12-22 13:30:00,51.04,51.07,50.93,50.94,45500.0,41.4672,41.4916,41.3779,41.386,45500.0
2014-12-22 14:00:00,50.96,51.07,50.95,51.04,45100.0,41.4023,41.4916,41.3941,41.4672,45100.0
2014-12-22 14:30:00,51.03,51.07,51.0,51.07,65500.0,41.4591,41.4916,41.4347,41.4916,65500.0
2014-12-22 15:00:00,51.07,51.11,51.06,51.09,97000.0,41.4916,41.5241,41.4835,41.5079,97000.0
2014-12-22 15:30:00,51.09,51.15,51.06,51.13,197900.0,41.5079,41.5566,41.4835,41.5404,197900.0
2014-12-23 09:30:00,51.18,51.23,51.04,51.16,77800.0,41.581,41.6216,41.4672,41.5647,77800.0
2014-12-23 10:00:00,51.15,51.23,51.13,51.22,85100.0,41.5566,41.6216,41.5404,41.6135,85100.0
2014-12-23 10:30:00,51.22,51.32,51.21,51.32,78300.0,41.6135,41.6947,41.6054,41.6947,78300.0
2014-12-23 11:00:00,51.32,51.32,51.24,51.25,55400.0,41.6947,41.6947,41.6297,41.6379,55400.0
2014-12-23 11:30:00,51.23,51.38,51.23,51.34,43900.0,41.6216,41.7435,41.6216,41.711,43900.0
2014-12-23 12:00:00,51.34,51.39,51.34,51.37,27500.0,41.711,41.7516,41.711,41.7354,27500.0
2014-12-23 12:30:00,51.37,51.49,51.36,51.47,35500.0,41.7354,41.8328,41.7272,41.8166,35500.0
2014-12-23 13:00:00,51.48,51.48,51.4,51.42,29900.0,41.8247,41.8247,41.7597,41.776,29900.0
2014-12-23 13:30:00,51.4,51.41,51.3,51.3,119000.0,41.7597,41.7679,41.6785,41.6785,119000.0
2014-12-23 14:00:00,51.3,51.32,51.16,51.21,158400.0,41.6785,41.6947,41.5647,41.6054,158400.0
2014-12-23 14:30:00,51.21,51.33,51.21,51.29,163200.0,41.6054,41.7029,41.6054,41.6704,163200.0
2014-12-23 15:00:00,51.29,51.31,51.22,51.3,91600.0,41.6704,41.6866,41.6135,41.6785,91600.0
2014-12-23 15:30:00,51.3,51.3,51.21,51.22,192200.0,41.6785,41.6785,41.6054,41.6135,192200.0
2014-12-24 09:30:00,51.4,51.4,51.14,51.19,44700.0,41.7597,41.7597,41.5485,41.5891,44700.0
2014-12-24 10:00:00,51.22,51.25,51.05,51.22,51700.0,41.6135,41.6379,41.4754,41.6135,51700.0
2014-12-24 10:30:00,51.21,51.26,51.12,51.23,39200.0,41.6054,41.646,41.5322,41.6216,39200.0
2014-12-24 11:00:00,51.22,51.29,51.21,51.27,28000.0,41.6135,41.6704,41.6054,41.6541,28000.0
2014-12-24 11:30:00,51.27,51.31,51.23,51.3,24900.0,41.6541,41.6866,41.6216,41.6785,24900.0
2014-12-24 12:00:00,51.31,51.37,51.26,51.29,58400.0,41.6866,41.7354,41.646,41.6704,58400.0
2014-12-24 12:30:00,51.29,51.3,51.15,51.18,76600.0,41.6704,41.6785,41.5566,41.581,76600.0
2014-12-26 09:30:00,51.37,51.46,51.17,51.43,48300.0,41.7354,41.8085,41.5729,41.7841,48300.0
2014-12-26 10:00:00,51.43,51.5,51.38,51.45,106100.0,41.7841,41.841,41.7435,41.8004,106100.0
2014-12-26 10:30:00,51.44,51.49,51.38,51.42,80900.0,41.7922,41.8328,41.7435,41.776,80900.0
2014-12-26 11:00:00,51.42,51.46,51.33,51.43,31000.0,41.776,41.8085,41.7029,41.7841,31000.0
2014-12-26 11:30:00,51.43,51.45,51.37,51.4,26800.0,41.7841,41.8004,41.7354,41.7597,26800.0
2014-12-26 12:00:00,51.4,51.43,51.36,51.37,27400.0,41.7597,41.7841,41.7272,41.7354,27400.0
2014-12-26 12:30:00,51.37,51.61,51.34,51.54,174600.0,41.7354,41.9303,41.711,41.8735,174600.0
2014-12-26 13:00:00,51.54,51.55,51.48,51.5,23200.0,41.8735,41.8816,41.8247,41.841,23200.0
2014-12-26 13:30:00,51.5,51.54,51.47,51.48,34000.0,41.841,41.8735,41.8166,41.8247,34000.0
2014-12-26 14:00:00,51.48,51.55,51.48,51.51,27900.0,41.8247,41.8816,41.8247,41.8491,27900.0
2014-12-26 14:30:00,51.51,51.53,51.43,51.43,27200.0,41.8491,41.8653,41.7841,41.7841,27200.0
2014-12-26 15:00:00,51.43,51.45,51.39,51.39,36800.0,41.7841,41.8004,41.7516,41.7516,36800.0
2014-12-26 15:30:00,51.4,51.4,51.32,51.36,116500.0,41.7597,41.7597,41.6947,41.7272,116500.0
2014-12-29 09:30:00,51.4,51.71,51.39,51.44,123500.0,41.7597,42.0116,41.7516,41.7922,123500.0
2014-12-29 10:00:00,51.44,51.45,51.23,51.33,67800.0,41.7922,41.8004,41.6216,41.7029,67800.0
2014-12-29 10:30:00,51.34,51.66,51.34,51.62,185400.0,41.711,41.971,41.711,41.9385,185400.0
2014-12-29 11:00:00,51.61,51.67,51.57,51.61,48700.0,41.9303,41.9791,41.8978,41.9303,48700.0
2014-12-29 11:30:00,51.59,51.71,51.59,51.69,37100.0,41.9141,42.0116,41.9141,41.9953,37100.0
2014-12-29 12:00:00,51.68,51.71,51.61,51.67,76800.0,41.9872,42.0116,41.9303,41.9791,76800.0
2014-12-29 12:30:00,51.67,51.68,51.56,51.61,43500.0,41.9791,41.9872,41.8897,41.9303,43500.0
2014-12-29 13:00:00,51.6,51.61,51.55,51.59,40500.0,41.9222,41.9303,41.8816,41.9141,40500.0
2014-12-29 13:30:00,51.6,51.63,51.56,51.59,27000.0,41.9222,41.9466,41.8897,41.9141,27000.0
2014-12-29 14:00:00,51.58,51.62,51.54,51.6,40000.0,41.906,41.9385,41.8735,41.9222,40000.0
2014-12-29 14:30:00,51.61,51.63,51.54,51.59,44500.0,41.9303,41.9466,41.8735,41.9141,44500.0
2014-12-29 15:00:00,51.6,51.63,51.57,51.58,49800.0,41.9222,41.9466,41.8978,41.906,49800.0
2014-12-29 15:30:00,51.57,51.61,51.53,51.55,259700.0,41.8978,41.9303,41.8653,41.8816,259700.0
2014-12-30 09:30:00,51.53,51.57,51.21,51.27,51300.0,41.8653,41.8978,41.6054,41.6541,51300.0
2014-12-30 10:00:00,51.23,51.47,51.22,51.42,205900.0,41.6216,41.8166,41.6135,41.776,205900.0
2014-12-30 10:30:00,51.42,51.47,51.37,51.41,40800.0,41.776,41.8166,41.7354,41.7679,40800.0
2014-12-30 11:00:00,51.41,51.46,51.3,51.4,44300.0,41.7679,41.8085,41.6785,41.7597,44300.0
2014-12-30 11:30:00,51.41,51.47,51.36,51.42,42800.0,41.7679,41.8166,41.7272,41.776,42800.0
2014-12-30 12:00:00,51.42,51.59,51.42,51.59,105200.0,41.776,41.9141,41.776,41.9141,105200.0
2014-12-30 12:30:00,51.59,51.59,51.45,51.48,45300.0,41.9141,41.9141,41.8004,41.8247,45300.0
2014-12-30 13:00:00,51.48,51.52,51.46,51.52,43000.0,41.8247,41.8572,41.8085,41.8572,43000.0
2014-12-30 13:30:00,51.52,51.57,51.47,51.49,148700.0,41.8572,41.8978,41.8166,41.8328,148700.0
2014-12-30 14:00:00,51.48,51.51,51.44,51.49,175700.0,41.8247,41.8491,41.7922,41.8328,175700.0
2014-12-30 14:30:00,51.49,51.61,51.48,51.6,34000.0,41.8328,41.9303,41.8247,41.9222,34000.0
2014-12-30 15:00:00,51.6,51.64,51.58,51.61,59200.0,41.9222,41.9547,41.906,41.9303,59200.0
2014-12-30 15:30:00,51.62,51.65,51.54,51.59,243300.0,41.9385,41.9628,41.8735,41.9141,243300.0
2014-12-31 09:30:00,51.74,51.85,51.61,51.67,51600.0,42.036,42.1253,41.9303,41.9791,51600.0
2014-12-31 10:00:00,51.68,51.79,51.64,51.73,62400.0,41.9872,42.0766,41.9547,42.0278,62400.0
2014-12-31 10:30:00,51.75,51.81,51.74,51.77,54400.0,42.0441,42.0928,42.036,42.0603,54400.0
2014-12-31 11:00:00,51.77,51.78,51.74,51.74,29200.0,42.0603,42.0685,42.036,42.036,29200.0
2014-12-31 11:30:00,51.75,51.84,51.74,51.83,70000.0,42.0441,42.1172,42.036,42.1091,70000.0
2014-12-31 12:00:00,51.83,51.83,51.7,51.8,195200.0,42.1091,42.1091,42.0035,42.0847,195200.0
2014-12-31 12:30:00,51.79,51.92,51.74,51.84,288400.0,42.0766,42.1822,42.036,42.1172,288400.0
2014-12-31 13:00:00,51.84,51.95,51.76,51.82,263300.0,42.1172,42.2066,42.0522,42.101,263300.0
2014-12-31 13:30:00,51.83,51.83,51.66,51.73,144400.0,42.1091,42.1091,41.971,42.0278,144400.0
2014-12-31 14:00:00,51.73,51.76,51.54,51.56,263600.0,42.0278,42.0522,41.8735,41.8897,263600.0
2014-12-31 14:30:00,51.56,51.56,51.45,51.5,69600.0,41.8897,41.8897,41.8004,41.841,69600.0
2014-12-31 15:00:00,51.5,51.55,51.43,51.55,93200.0,41.841,41.8816,41.7841,41.8816,93200.0
2014-12-31 15:30:00,51.54,51.55,51.28,51.32,336000.0,41.8735,41.8816,41.6622,41.6947,336000.0
2015-01-02 09:30:00,51.25,51.51,51.2,51.51,128700.0,41.6379,41.8491,41.5972,41.8491,128700.0
2015-01-02 10:00:00,51.52,51.56,51.39,51.5,96400.0,41.8572,41.8897,41.7516,41.841,96400.0
2015-01-02 10:30:00,51.51,51.68,51.48,51.6,477000.0,41.8491,41.9872,41.8247,41.9222,477000.0
2015-01-02 11:00:00,51.6,51.65,51.53,51.58,428400.0,41.9222,41.9628,41.8653,41.906,428400.0
2015-01-02 11:30:00,51.59,51.64,51.37,51.41,118800.0,41.9141,41.9547,41.7354,41.7679,118800.0
2015-01-02 12:00:00,51.4,51.65,51.32,51.55,156800.0,41.7597,41.9628,41.6947,41.8816,156800.0
2015-01-02 12:30:00,51.54,51.6,51.43,51.43,82800.0,41.8735,41.9222,41.7841,41.7841,82800.0
2015-01-02 13:00:00,51.43,51.48,51.29,51.35,115500.0,41.7841,41.8247,41.6704,41.7191,115500.0
2015-01-02 13:30:00,51.35,51.57,51.32,51.5,150100.0,41.7191,41.8978,41.6947,41.841,150100.0
2015-01-02 14:00:00,51.5,51.63,51.48,51.55,109300.0,41.841,41.9466,41.8247,41.8816,109300.0
2015-01-02 14:30:00,51.54,51.67,51.54,51.62,116700.0,41.8735,41.9791,41.8735,41.9385,116700.0
2015-01-02 15:00:00,51.62,51.71,51.59,51.68,210500.0,41.9385,42.0116,41.9141,41.9872,210500.0
2015-01-02 15:30:00,51.68,51.78,51.67,51.73,511200.0,41.9872,42.0685,41.9791,42.0278,511200.0
2015-01-05 09:30:00,51.43,51.62,51.26,51.52,193000.0,41.7841,41.9385,41.646,41.8572,193000.0
2015-01-05 10:00:00,51.52,51.6,51.47,51.55,204300.0,41.8572,41.9222,41.8166,41.8816,204300.0
2015-01-05 10:30:00,51.54,51.62,51.29,51.44,380900.0,41.8735,41.9385,41.6704,41.7922,380900.0
2015-01-05 11:00:00,51.43,51.57,51.42,51.53,219100.0,41.7841,41.8978,41.776,41.8653,219100.0
2015-01-05 11:30:00,51.53,51.6,51.43,51.43,144800.0,41.8653,41.9222,41.7841,41.7841,144800.0
2015-01-05 12:00:00,51.44,51.5,51.39,51.43,211400.0,41.7922,41.841,41.7516,41.7841,211400.0
2015-01-05 12:30:00,51.43,51.49,51.41,51.43,279900.0,41.7841,41.8328,41.7679,41.7841,279900.0
2015-01-05 13:00:00,51.43,51.46,51.13,51.23,419700.0,41.7841,41.8085,41.5404,41.6216,419700.0
2015-01-05 13:30:00,51.21,51.31,51.17,51.29,299600.0,41.6054,41.6866,41.5729,41.6704,299600.0
2015-01-05 14:00:00,51.28,51.34,51.23,51.27,148000.0,41.6622,41.711,41.6216,41.6541,148000.0
2015-01-05 14:30:00,51.26,51.32,51.23,51.23,174000.0,41.646,41.6947,41.6216,41.6216,174000.0
2015-01-05 15:00:00,51.22,51.35,51.17,51.25,195800.0,41.6135,41.7191,41.5729,41.6379,195800.0
2015-01-05 15:30:00,51.25,51.4,51.23,51.25,345200.0,41.6379,41.7597,41.6216,41.6379,345200.0
2015-01-06 09:30:00,51.27,51.36,51.12,51.36,172800.0,41.6541,41.7272,41.5322,41.7272,172800.0
2015-01-06 10:00:00,51.36,51.64,51.29,51.47,110500.0,41.7272,41.9547,41.6704,41.8166,110500.0
2015-01-06 10:30:00,51.47,51.51,51.33,51.34,242300.0,41.8166,41.8491,41.7029,41.711,242300.0
2015-01-06 11:00:00,51.34,51.44,51.21,51.26,174800.0,41.711,41.7922,41.6054,41.646,174800.0
2015-01-06 11:30:00,51.24,51.27,51.04,51.04,112600.0,41.6297,41.6541,41.4672,41.4672,112600.0
2015-01-06 12:00:00,51.05,51.05,50.86,51.01,232400.0,41.4754,41.4754,41.321,41.4429,232400.0
2015-01-06 12:30:00,51.0,51.1,50.89,51.09,94400.0,41.4347,41.516,41.3454,41.5079,94400.0
2015-01-06 13:00:00,51.1,51.11,50.96,50.98,285300.0,41.516,41.5241,41.4023,41.4185,285300.0
2015-01-06 13:30:00,50.98,51.16,50.98,51.15,113600.0,41.4185,41.5647,41.4185,41.5566,113600.0
2015-01-06 14:00:00,51.15,51.19,51.08,51.17,110200.0,41.5566,41.5891,41.4997,41.5729,110200.0
2015-01-06 14:30:00,51.16,51.36,51.11,51.35,242900.0,41.5647,41.7272,41.5241,41.7191,242900.0
2015-01-06 15:00:00,51.35,51.49,51.31,51.45,161800.0,41.7191,41.8328,41.6866,41.8004,161800.0
2015-01-06 15:30:00,51.44,51.51,51.26,51.27,517200.0,41.7922,41.8491,41.646,41.6541,517200.0
2015-01-07 09:30:00,51.42,51.62,51.38,51.48,124800.0,41.776,41.9385,41.7435,41.8247,124800.0
2015-01-07 10:00:00,51.49,51.51,51.36,51.41,124300.0,41.8328,41.8491,41.7272,41.7679,124300.0
2015-01-07 10:30:00,51.41,51.41,51.23,51.27,80400.0,41.7679,41.7679,41.6216,41.6541,80400.0
2015-01-07 11:00:00,51.27,51.32,51.12,51.15,87600.0,41.6541,41.6947,41.5322,41.5566,87600.0
2015-01-07 11:30:00,51.15,51.34,51.08,51.33,61500.0,41.5566,41.711,41.4997,41.7029,61500.0
2015-01-07 12:00:00,51.34,51.51,51.29,51.48,134600.0,41.711,41.8491,41.6704,41.8247,134600.0
2015-01-07 12:30:00,51.49,51.5,51.3,51.32,184600.0,41.8328,41.841,41.6785,41.6947,184600.0
2015-01-07 13:00:00,51.32,51.32,51.08,51.11,182800.0,41.6947,41.6947,41.4997,41.5241,182800.0
2015-01-07 13:30:00,51.12,51.17,51.05,51.12,131000.0,41.5322,41.5729,41.4754,41.5322,131000.0
2015-01-07 14:00:00,51.13,51.22,51.05,51.09,172300.0,41.5404,41.6135,41.4754,41.5079,172300.0
2015-01-07 14:30:00,51.1,51.18,51.07,51.09,115800.0,41.516,41.581,41.4916,41.5079,115800.0
2015-01-07 15:00:00,51.1,51.23,51.09,51.19,190500.0,41.516,41.6216,41.5079,41.5891,190500.0
2015-01-07 15:30:00,51.19,51.32,51.16,51.32,318900.0,41.5891,41.6947,41.5647,41.6947,318900.0
2015-01-08 09:30:00,51.64,51.92,51.63,51.89,68800.0,41.9547,42.1822,41.9466,42.1578,68800.0
2015-01-08 10:00:00,51.91,51.93,51.71,51.77,42500.0,42.1741,42.1903,42.0116,42.0603,42500.0
2015-01-08 10:30:00,51.78,51.84,51.7,51.83,81400.0,42.0685,42.1172,42.0035,42.1091,81400.0
2015-01-08 11:00:00,51.84,51.92,51.79,51.86,72800.0,42.1172,42.1822,42.0766,42.1335,72800.0
2015-01-08 11:30:00,51.86,51.88,51.77,51.77,49700.0,42.1335,42.1497,42.0603,42.0603,49700.0
2015-01-08 12:00:00,51.77,51.8,51.55,51.57,91200.0,42.0603,42.0847,41.8816,41.8978,91200.0
2015-01-08 12:30:00,51.57,51.66,51.57,51.65,43300.0,41.8978,41.971,41.8978,41.9628,43300.0
2015-01-08 13:00:00,51.66,51.73,51.63,51.68,59700.0,41.971,42.0278,41.9466,41.9872,59700.0
2015-01-08 13:30:00,51.68,51.71,51.61,51.63,52300.0,41.9872,42.0116,41.9303,41.9466,52300.0
2015-01-08 14:00:00,51.63,51.76,51.53,51.73,297400.0,41.9466,42.0522,41.8653,42.0278,297400.0
2015-01-08 14:30:00,51.73,51.92,51.73,51.85,227700.0,42.0278,42.1822,42.0278,42.1253,227700.0
2015-01-08 15:00:00,51.83,51.94,51.77,51.84,432600.0,42.1091,42.1984,42.0603,42.1172,432600.0
2015-01-08 15:30:00,51.84,51.89,51.78,51.88,821300.0,42.1172,42.1578,42.0685,42.1497,821300.0
2015-01-09 09:30:00,51.82,51.89,51.57,51.6,72700.0,42.101,42.1578,41.8978,41.9222,72700.0
2015-01-09 10:00:00,51.61,51.67,51.52,51.54,46400.0,41.9303,41.9791,41.8572,41.8735,46400.0
2015-01-09 10:30:00,51.57,51.62,51.4,51.61,140500.0,41.8978,41.9385,41.7597,41.9303,140500.0
2015-01-09 11:00:00,51.59,51.6,51.38,51.43,84900.0,41.9141,41.9222,41.7435,41.7841,84900.0
2015-01-09 11:30:00,51.42,51.55,51.39,51.54,90800.0,41.776,41.8816,41.7516,41.8735,90800.0
2015-01-09 12:00:00,51.52,51.64,51.51,51.58,77000.0,41.8572,41.9547,41.8491,41.906,77000.0
2015-01-09 12:30:00,51.61,51.65,51.53,51.53,105100.0,41.9303,41.9628,41.8653,41.8653,105100.0
2015-01-09 13:00:00,51.53,51.59,51.48,51.57,74300.0,41.8653,41.9141,41.8247,41.8978,74300.0
2015-01-09 13:30:00,51.57,51.62,51.54,51.57,75300.0,41.8978,41.9385,41.8735,41.8978,75300.0
2015-01-09 14:00:00,51.56,51.57,51.4,51.42,65400.0,41.8897,41.8978,41.7597,41.776,65400.0
2015-01-09 14:30:00,51.41,51.61,51.37,51.54,206000.0,41.7679,41.9303,41.7354,41.8735,206000.0
2015-01-09 15:00:00,51.54,51.71,51.51,51.65,143000.0,41.8735,42.0116,41.8491,41.9628,143000.0
2015-01-09 15:30:00,51.65,51.68,51.52,51.53,199200.0,41.9628,41.9872,41.8572,41.8653,199200.0
2015-01-12 09:30:00,51.6,51.69,51.25,51.33,54400.0,41.9222,41.9953,41.6379,41.7029,54400.0
2015-01-12 10:00:00,51.29,51.48,51.24,51.39,81800.0,41.6704,41.8247,41.6297,41.7516,81800.0
2015-01-12 10:30:00,51.38,51.45,51.36,51.43,57600.0,41.7435,41.8004,41.7272,41.7841,57600.0
2015-01-12 11:00:00,51.45,51.56,51.42,51.52,82000.0,41.8004,41.8897,41.776,41.8572,82000.0
2015-01-12 11:30:00,51.52,51.56,51.38,51.41,37100.0,41.8572,41.8897,41.7435,41.7679,37100.0
2015-01-12 12:00:00,51.4,51.51,51.4,51.44,31400.0,41.7597,41.8491,41.7597,41.7922,31400.0
2015-01-12 12:30:00,51.46,51.47,51.35,51.4,55100.0,41.8085,41.8166,41.7191,41.7597,55100.0
2015-01-12 13:00:00,51.4,51.46,51.34,51.38,48700.0,41.7597,41.8085,41.711,41.7435,48700.0
2015-01-12 13:30:00,51.38,51.48,51.37,51.43,74000.0,41.7435,41.8247,41.7354,41.7841,74000.0
2015-01-12 14:00:00,51.42,51.46,51.37,51.41,86800.0,41.776,41.8085,41.7354,41.7679,86800.0
2015-01-12 14:30:00,51.4,51.43,51.32,51.41,85800.0,41.7597,41.7841,41.6947,41.7679,85800.0
2015-01-12 15:00:00,51.41,51.5,51.4,51.44,84700.0,41.7679,41.841,41.7597,41.7922,84700.0
2015-01-12 15:30:00,51.44,51.59,51.38,51.48,298700.0,41.7922,41.9141,41.7435,41.8247,298700.0
2015-01-13 09:30:00,51.68,52.11,51.68,51.99,122200.0,41.9872,42.3366,41.9872,42.2391,122200.0
2015-01-13 10:00:00,52.0,52.06,51.84,51.85,111800.0,42.2472,42.2959,42.1172,42.1253,111800.0
2015-01-13 10:30:00,51.84,51.89,51.8,51.82,75900.0,42.1172,42.1578,42.0847,42.101,75900.0
2015-01-13 11:00:00,51.82,51.91,51.75,51.91,75000.0,42.101,42.1741,42.0441,42.1741,75000.0
2015-01-13 11:30:00,51.91,51.91,51.77,51.8,51500.0,42.1741,42.1741,42.0603,42.0847,51500.0
2015-01-13 12:00:00,51.8,51.82,51.63,51.66,62700.0,42.0847,42.101,41.9466,41.971,62700.0
2015-01-13 12:30:00,51.65,51.66,51.52,51.55,52200.0,41.9628,41.971,41.8572,41.8816,52200.0
2015-01-13 13:00:00,51.57,51.67,51.4,51.44,63800.0,41.8978,41.9791,41.7597,41.7922,63800.0
2015-01-13 13:30:00,51.43,51.43,51.13,51.21,147100.0,41.7841,41.7841,41.5404,41.6054,147100.0
2015-01-13 14:00:00,51.21,51.23,51.07,51.22,103500.0,41.6054,41.6216,41.4916,41.6135,103500.0
2015-01-13 14:30:00,51.22,51.4,51.22,51.33,203900.0,41.6135,41.7597,41.6135,41.7029,203900.0
2015-01-13 15:00:00,51.33,51.45,51.29,51.33,198300.0,41.7029,41.8004,41.6704,41.7029,198300.0
2015-01-13 15:30:00,51.35,51.57,51.33,51.51,244400.0,41.7191,41.8978,41.7029,41.8491,244400.0
2015-01-14 09:30:00,51.25,51.55,51.1,51.53,130100.0,41.6379,41.8816,41.516,41.8653,130100.0
2015-01-14 10:00:00,51.54,51.67,51.49,51.62,68200.0,41.8735,41.9791,41.8328,41.9385,68200.0
2015-01-14 10:30:00,51.6,51.68,51.44,51.66,77500.0,41.9222,41.9872,41.7922,41.971,77500.0
2015-01-14 11:00:00,51.66,51.67,51.47,51.52,108800.0,41.971,41.9791,41.8166,41.8572,108800.0
2015-01-14 11:30:00,51.52,51.67,51.46,51.55,81000.0,41.8572,41.9791,41.8085,41.8816,81000.0
2015-01-14 12:00:00,51.55,51.6,51.45,51.49,36900.0,41.8816,41.9222,41.8004,41.8328,36900.0
2015-01-14 12:30:00,51.49,51.58,51.46,51.55,53900.0,41.8328,41.906,41.8085,41.8816,53900.0
2015-01-14 13:00:00,51.55,51.6,51.48,51.52,61500.0,41.8816,41.9222,41.8247,41.8572,61500.0
2015-01-14 13:30:00,51.52,51.53,51.38,51.44,53700.0,41.8572,41.8653,41.7435,41.7922,53700.0
2015-01-14 14:00:00,51.44,51.69,51.43,51.68,89700.0,41.7922,41.9953,41.7841,41.9872,89700.0
2015-01-14 14:30:00,51.68,51.79,51.62,51.64,105900.0,41.9872,42.0766,41.9385,41.9547,105900.0
2015-01-14 15:00:00,51.63,51.82,51.58,51.78,120800.0,41.9466,42.101,41.906,42.0685,120800.0
2015-01-14 15:30:00,51.77,51.88,51.68,51.83,319000.0,42.0603,42.1497,41.9872,42.1091,319000.0
2015-01-15 09:30:00,51.8,52.05,51.76,51.87,88400.0,42.0847,42.2878,42.0522,42.1416,88400.0
2015-01-15 10:00:00,51.87,52.05,51.8,52.05,67600.0,42.1416,42.2878,42.0847,42.2878,67600.0
2015-01-15 10:30:00,52.05,52.14,51.89,51.92,56700.0,42.2878,42.3609,42.1578,42.1822,56700.0
2015-01-15 11:00:00,51.92,52.03,51.79,51.81,90900.0,42.1822,42.2716,42.0766,42.0928,90900.0
2015-01-15 11:30:00,51.8,51.88,51.76,51.85,64800.0,42.0847,42.1497,42.0522,42.1253,64800.0
2015-01-15 12:00:00,51.84,51.9,51.79,51.84,70700.0,42.1172,42.166,42.0766,42.1172,70700.0
2015-01-15 12:30:00,51.82,51.83,51.77,51.81,62800.0,42.101,42.1091,42.0603,42.0928,62800.0
2015-01-15 13:00:00,51.81,51.96,51.8,51.86,56100.0,42.0928,42.2147,42.0847,42.1335,56100.0
2015-01-15 13:30:00,51.87,52.01,51.78,51.95,49300.0,42.1416,42.2553,42.0685,42.2066,49300.0
2015-01-15 14:00:00,51.95,52.0,51.86,51.94,52500.0,42.2066,42.2472,42.1335,42.1984,52500.0
2015-01-15 14:30:00,51.94,52.07,51.92,52.06,66600.0,42.1984,42.3041,42.1822,42.2959,66600.0
2015-01-15 15:00:00,52.07,52.08,51.88,51.98,90200.0,42.3041,42.3122,42.1497,42.2309,90200.0
2015-01-15 15:30:00,51.97,52.03,51.82,51.83,241900.0,42.2228,42.2716,42.101,42.1091,241900.0
2015-01-16 09:30:00,51.78,52.0,51.61,51.65,185900.0,42.0685,42.2472,41.9303,41.9628,185900.0
2015-01-16 10:00:00,51.67,51.81,51.56,51.73,47100.0,41.9791,42.0928,41.8897,42.0278,47100.0
2015-01-16 10:30:00,51.72,51.93,51.67,51.92,64800.0,42.0197,42.1903,41.9791,42.1822,64800.0
2015-01-16 11:00:00,51.91,52.01,51.91,51.93,58300.0,42.1741,42.2553,42.1741,42.1903,58300.0
2015-01-16 11:30:00,51.93,52.0,51.84,51.86,68900.0,42.1903,42.2472,42.1172,42.1335,68900.0
2015-01-16 12:00:00,51.87,51.98,51.86,51.94,44500.0,42.1416,42.2309,42.1335,42.1984,44500.0
2015-01-16 12:30:00,51.93,52.1,51.92,52.03,83600.0,42.1903,42.3284,42.1822,42.2716,83600.0
2015-01-16 13:00:00,52.04,52.04,51.88,51.94,46000.0,42.2797,42.2797,42.1497,42.1984,46000.0
2015-01-16 13:30:00,51.94,51.98,51.9,51.92,46700.0,42.1984,42.2309,42.166,42.1822,46700.0
2015-01-16 14:00:00,51.93,51.95,51.86,51.9,48000.0,42.1903,42.2066,42.1335,42.166,48000.0
2015-01-16 14:30:00,51.9,52.02,51.87,51.98,80100.0,42.166,42.2634,42.1416,42.2309,80100.0
2015-01-16 15:00:00,51.98,52.07,51.94,52.04,93400.0,42.2309,42.3041,42.1984,42.2797,93400.0
2015-01-16 15:30:00,52.04,52.28,52.02,52.23,169700.0,42.2797,42.4747,42.2634,42.4341,169700.0
2015-01-20 09:30:00,52.54,52.8,52.31,52.46,171500.0,42.6859,42.8972,42.4991,42.6209,171500.0
2015-01-20 10:00:00,52.46,52.71,52.34,52.69,135900.0,42.6209,42.824,42.5234,42.8078,135900.0
2015-01-20 10:30:00,52.7,52.71,52.45,52.56,156600.0,42.8159,42.824,42.6128,42.7022,156600.0
2015-01-20 11:00:00,52.54,52.68,52.5,52.55,139400.0,42.6859,42.7997,42.6534,42.694,139400.0
2015-01-20 11:30:00,52.55,52.6,52.36,52.37,102200.0,42.694,42.7347,42.5397,42.5478,102200.0
2015-01-20 12:00:00,52.37,52.55,52.36,52.55,72600.0,42.5478,42.694,42.5397,42.694,72600.0
2015-01-20 12:30:00,52.55,52.6,52.53,52.59,91800.0,42.694,42.7347,42.6778,42.7265,91800.0
2015-01-20 13:00:00,52.59,52.73,52.57,52.67,116900.0,42.7265,42.8403,42.7103,42.7915,116900.0
2015-01-20 13:30:00,52.66,52.72,52.64,52.65,123300.0,42.7834,42.8322,42.7672,42.7753,123300.0
2015-01-20 14:00:00,52.64,52.76,52.62,52.72,113300.0,42.7672,42.8647,42.7509,42.8322,113300.0
2015-01-20 14:30:00,52.72,52.91,52.72,52.87,150200.0,42.8322,42.9865,42.8322,42.954,150200.0
2015-01-20 15:00:00,52.88,52.93,52.83,52.9,142900.0,42.9621,43.0028,42.9215,42.9784,142900.0
2015-01-20 15:30:00,52.91,52.95,52.85,52.91,410500.0,42.9865,43.019,42.9378,42.9865,410500.0
2015-01-21 09:30:00,52.72,52.89,52.56,52.74,141500.0,42.8322,42.9703,42.7022,42.8484,141500.0
2015-01-21 10:00:00,52.71,52.89,52.68,52.86,185200.0,42.824,42.9703,42.7997,42.9459,185200.0
2015-01-21 10:30:00,52.87,52.96,52.71,52.94,78000.0,42.954,43.0271,42.824,43.0109,78000.0
2015-01-21 11:00:00,52.96,53.06,52.91,52.96,136300.0,43.0271,43.1084,42.9865,43.0271,136300.0
2015-01-21 11:30:00,52.96,52.98,52.85,52.9,118500.0,43.0271,43.0434,42.9378,42.9784,118500.0
2015-01-21 12:00:00,52.88,52.91,52.82,52.82,80500.0,42.9621,42.9865,42.9134,42.9134,80500.0
2015-01-21 12:30:00,52.84,52.86,52.72,52.77,71400.0,42.9297,42.9459,42.8322,42.8728,71400.0
2015-01-21 13:00:00,52.78,52.86,52.72,52.74,152600.0,42.8809,42.9459,42.8322,42.8484,152600.0
2015-01-21 13:30:00,52.74,52.86,52.71,52.8,126700.0,42.8484,42.9459,42.824,42.8972,126700.0
2015-01-21 14:00:00,52.79,52.8,52.73,52.79,177100.0,42.889,42.8972,42.8403,42.889,177100.0
2015-01-21 14:30:00,52.79,52.8,52.73,52.77,203400.0,42.889,42.8972,42.8403,42.8728,203400.0
2015-01-21 15:00:00,52.78,52.81,52.71,52.77,267200.0,42.8809,42.9053,42.824,42.8728,267200.0
2015-01-21 15:30:00,52.77,52.8,52.72,52.74,392300.0,42.8728,42.8972,42.8322,42.8484,392300.0
2015-01-22 09:30:00,52.98,53.19,52.6,52.76,246100.0,43.0434,43.214,42.7347,42.8647,246100.0
2015-01-22 10:00:00,52.76,52.85,52.72,52.84,150100.0,42.8647,42.9378,42.8322,42.9297,150100.0
2015-01-22 10:30:00,52.83,52.86,52.81,52.85,287000.0,42.9215,42.9459,42.9053,42.9378,287000.0
2015-01-22 11:00:00,52.85,52.91,52.77,52.8,219500.0,42.9378,42.9865,42.8728,42.8972,219500.0
2015-01-22 11:30:00,52.8,52.83,52.69,52.71,47100.0,42.8972,42.9215,42.8078,42.824,47100.0
2015-01-22 12:00:00,52.73,52.73,52.62,52.67,46800.0,42.8403,42.8403,42.7509,42.7915,46800.0
2015-01-22 12:30:00,52.68,52.68,52.46,52.57,124800.0,42.7997,42.7997,42.6209,42.7103,124800.0
2015-01-22 13:00:00,52.57,52.76,52.57,52.64,77400.0,42.7103,42.8647,42.7103,42.7672,77400.0
2015-01-22 13:30:00,52.64,52.76,52.59,52.73,135100.0,42.7672,42.8647,42.7265,42.8403,135100.0
2015-01-22 14:00:00,52.73,52.77,52.68,52.68,87300.0,42.8403,42.8728,42.7997,42.7997,87300.0
2015-01-22 14:30:00,52.69,52.83,52.64,52.82,279200.0,42.8078,42.9215,42.7672,42.9134,279200.0
2015-01-22 15:00:00,52.82,52.86,52.76,52.78,205000.0,42.9134,42.9459,42.8647,42.8809,205000.0
2015-01-22 15:30:00,52.79,52.81,52.71,52.78,564900.0,42.889,42.9053,42.824,42.8809,564900.0
2015-01-23 09:30:00,52.71,52.77,52.62,52.66,101100.0,42.824,42.8728,42.7509,42.7834,101100.0
2015-01-23 10:00:00,52.66,52.77,52.62,52.75,98700.0,42.7834,42.8728,42.7509,42.8565,98700.0
2015-01-23 10:30:00,52.75,52.87,52.65,52.81,709600.0,42.8565,42.954,42.7753,42.9053,709600.0
2015-01-23 11:00:00,52.81,53.03,52.8,52.97,65500.0,42.9053,43.084,42.8972,43.0353,65500.0
2015-01-23 11:30:00,52.97,52.99,52.86,52.96,83600.0,43.0353,43.0515,42.9459,43.0271,83600.0
2015-01-23 12:00:00,52.96,52.97,52.86,52.87,76200.0,43.0271,43.0353,42.9459,42.954,76200.0
2015-01-23 12:30:00,52.87,52.95,52.87,52.89,35900.0,42.954,43.019,42.954,42.9703,35900.0
2015-01-23 13:00:00,52.89,53.05,52.87,53.03,45200.0,42.9703,43.1003,42.954,43.084,45200.0
2015-01-23 13:30:00,53.03,53.06,53.01,53.03,37400.0,43.084,43.1084,43.0678,43.084,37400.0
2015-01-23 14:00:00,53.03,53.05,52.96,53.01,52900.0,43.084,43.1003,43.0271,43.0678,52900.0
2015-01-23 14:30:00,53.01,53.01,52.94,52.95,68700.0,43.0678,43.0678,43.0109,43.019,68700.0
2015-01-23 15:00:00,52.95,53.02,52.91,53.02,155500.0,43.019,43.0759,42.9865,43.0759,155500.0
2015-01-23 15:30:00,53.02,53.05,52.93,53.0,387300.0,43.0759,43.1003,43.0028,43.0596,387300.0
2015-01-26 09:30:00,52.95,52.99,52.66,52.74,105800.0,43.019,43.0515,42.7834,42.8484,105800.0
2015-01-26 10:00:00,52.77,52.99,52.69,52.99,181400.0,42.8728,43.0515,42.8078,43.0515,181400.0
2015-01-26 10:30:00,52.99,53.05,52.89,53.01,77300.0,43.0515,43.1003,42.9703,43.0678,77300.0
2015-01-26 11:00:00,53.02,53.05,52.93,52.97,74800.0,43.0759,43.1003,43.0028,43.0353,74800.0
2015-01-26 11:30:00,52.98,53.22,52.94,53.16,85300.0,43.0434,43.2384,43.0109,43.1896,85300.0
2015-01-26 12:00:00,53.15,53.22,53.09,53.17,105000.0,43.1815,43.2384,43.1328,43.1978,105000.0
2015-01-26 12:30:00,53.17,53.19,53.13,53.14,75900.0,43.1978,43.214,43.1653,43.1734,75900.0
2015-01-26 13:00:00,53.15,53.2,53.07,53.18,63100.0,43.1815,43.2221,43.1165,43.2059,63100.0
2015-01-26 13:30:00,53.18,53.35,53.17,53.23,63300.0,43.2059,43.344,43.1978,43.2465,63300.0
2015-01-26 14:00:00,53.23,53.27,53.19,53.2,72900.0,43.2465,43.279,43.214,43.2221,72900.0
2015-01-26 14:30:00,53.21,53.24,53.14,53.17,72500.0,43.2303,43.2546,43.1734,43.1978,72500.0
2015-01-26 15:00:00,53.17,53.18,53.12,53.16,92700.0,43.1978,43.2059,43.1571,43.1896,92700.0
2015-01-26 15:30:00,53.16,53.21,53.14,53.19,205300.0,43.1896,43.2303,43.1734,43.214,205300.0
2015-01-27 09:30:00,52.96,53.19,52.89,53.02,138600.0,43.0271,43.214,42.9703,43.0759,138600.0
2015-01-27 10:00:00,53.03,53.27,52.96,53.16,122600.0,43.084,43.279,43.0271,43.1896,122600.0
2015-01-27 10:30:00,53.15,53.16,52.98,53.09,120400.0,43.1815,43.1896,43.0434,43.1328,120400.0
2015-01-27 11:00:00,53.08,53.14,52.99,53.14,133400.0,43.1246,43.1734,43.0515,43.1734,133400.0
2015-01-27 11:30:00,53.14,53.24,53.08,53.19,106000.0,43.1734,43.2546,43.1246,43.214,106000.0
2015-01-27 12:00:00,53.2,53.34,53.17,53.34,59200.0,43.2221,43.3359,43.1978,43.3359,59200.0
2015-01-27 12:30:00,53.34,53.35,53.16,53.18,83200.0,43.3359,43.344,43.1896,43.2059,83200.0
2015-01-27 13:00:00,53.19,53.23,53.13,53.19,78100.0,43.214,43.2465,43.1653,43.214,78100.0
2015-01-27 13:30:00,53.19,53.21,53.12,53.14,382500.0,43.214,43.2303,43.1571,43.1734,382500.0
2015-01-27 14:00:00,53.14,53.25,53.12,53.19,99200.0,43.1734,43.2628,43.1571,43.214,99200.0
2015-01-27 14:30:00,53.19,53.22,53.08,53.09,87500.0,43.214,43.2384,43.1246,43.1328,87500.0
2015-01-27 15:00:00,53.1,53.14,53.01,53.02,178700.0,43.1409,43.1734,43.0678,43.0759,178700.0
2015-01-27 15:30:00,53.01,53.18,53.01,53.13,391400.0,43.0678,43.2059,43.0678,43.1653,391400.0
2015-01-28 09:30:00,53.18,53.49,53.17,53.32,107700.0,43.2059,43.4577,43.1978,43.3196,107700.0
2015-01-28 10:00:00,53.33,53.37,53.18,53.24,90800.0,43.3277,43.3602,43.2059,43.2546,90800.0
2015-01-28 10:30:00,53.23,53.27,52.99,53.08,125000.0,43.2465,43.279,43.0515,43.1246,125000.0
2015-01-28 11:00:00,53.08,53.12,52.97,53.08,129000.0,43.1246,43.1571,43.0353,43.1246,129000.0
2015-01-28 11:30:00,53.07,53.21,53.03,53.11,61000.0,43.1165,43.2303,43.084,43.149,61000.0
2015-01-28 12:00:00,53.12,53.2,53.09,53.19,42000.0,43.1571,43.2221,43.1328,43.214,42000.0
2015-01-28 12:30:00,53.18,53.25,53.13,53.21,36700.0,43.2059,43.2628,43.1653,43.2303,36700.0
2015-01-28 13:00:00,53.19,53.19,53.11,53.13,40300.0,43.214,43.214,43.149,43.1653,40300.0
2015-01-28 13:30:00,53.12,53.19,53.04,53.05,43000.0,43.1571,43.214,43.0921,43.1003,43000.0
2015-01-28 14:00:00,53.04,53.22,52.94,52.99,119000.0,43.0921,43.2384,43.0109,43.0515,119000.0
2015-01-28 14:30:00,52.96,53.12,52.93,53.03,123300.0,43.0271,43.1571,43.0028,43.084,123300.0
2015-01-28 15:00:00,53.04,53.1,52.84,52.87,199800.0,43.0921,43.1409,42.9297,42.954,199800.0
2015-01-28 15:30:00,52.88,52.89,52.59,52.66,281300.0,42.9621,42.9703,42.7265,42.7834,281300.0
2015-01-29 09:30:00,52.56,52.64,52.27,52.4,85800.0,42.7022,42.7672,42.4666,42.5722,85800.0
2015-01-29 10:00:00,52.4,52.46,52.23,52.39,91300.0,42.5722,42.6209,42.4341,42.564,91300.0
2015-01-29 10:30:00,52.39,52.39,52.08,52.16,84200.0,42.564,42.564,42.3122,42.3772,84200.0
2015-01-29 11:00:00,52.16,52.23,52.01,52.19,159900.0,42.3772,42.4341,42.2553,42.4016,159900.0
2015-01-29 11:30:00,52.21,52.35,52.21,52.28,60000.0,42.4178,42.5316,42.4178,42.4747,60000.0
2015-01-29 12:00:00,52.29,52.39,52.25,52.28,49700.0,42.4828,42.564,42.4503,42.4747,49700.0
2015-01-29 12:30:00,52.29,52.29,52.16,52.27,54900.0,42.4828,42.4828,42.3772,42.4666,54900.0
2015-01-29 13:00:00,52.26,52.38,52.21,52.36,51500.0,42.4584,42.5559,42.4178,42.5397,51500.0
2015-01-29 13:30:00,52.38,52.55,52.37,52.49,57500.0,42.5559,42.694,42.5478,42.6453,57500.0
2015-01-29 14:00:00,52.47,52.55,52.45,52.55,52100.0,42.629,42.694,42.6128,42.694,52100.0
2015-01-29 14:30:00,52.56,52.58,52.43,52.43,60000.0,42.7022,42.7184,42.5965,42.5965,60000.0
2015-01-29 15:00:00,52.43,52.61,52.42,52.57,91600.0,42.5965,42.7428,42.5884,42.7103,91600.0
2015-01-29 15:30:00,52.57,52.64,52.53,52.57,255600.0,42.7103,42.7672,42.6778,42.7103,255600.0
2015-01-30 09:30:00,52.23,52.3,52.0,52.01,144600.0,42.4341,42.4909,42.2472,42.2553,144600.0
2015-01-30 10:00:00,51.99,52.11,51.94,51.95,97100.0,42.2391,42.3366,42.1984,42.2066,97100.0
2015-01-30 10:30:00,51.95,52.01,51.79,51.89,160800.0,42.2066,42.2553,42.0766,42.1578,160800.0
2015-01-30 11:00:00,51.9,51.91,51.69,51.7,244200.0,42.166,42.1741,41.9953,42.0035,244200.0
2015-01-30 11:30:00,51.7,51.89,51.65,51.89,154100.0,42.0035,42.1578,41.9628,42.1578,154100.0
2015-01-30 12:00:00,51.89,52.1,51.84,52.08,130000.0,42.1578,42.3284,42.1172,42.3122,130000.0
2015-01-30 12:30:00,52.09,52.09,51.83,51.86,137000.0,42.3203,42.3203,42.1091,42.1335,137000.0
2015-01-30 13:00:00,51.85,51.99,51.79,51.86,96600.0,42.1253,42.2391,42.0766,42.1335,96600.0
2015-01-30 13:30:00,51.86,52.02,51.84,52.0,104600.0,42.1335,42.2634,42.1172,42.2472,104600.0
2015-01-30 14:00:00,52.0,52.0,51.85,51.96,129200.0,42.2472,42.2472,42.1253,42.2147,129200.0
2015-01-30 14:30:00,51.97,52.01,51.59,51.62,191900.0,42.2228,42.2553,41.9141,41.9385,191900.0
2015-01-30 15:00:00,51.63,51.68,51.39,51.54,240300.0,41.9466,41.9872,41.7516,41.8735,240300.0
2015-01-30 15:30:00,51.53,51.61,51.4,51.44,611500.0,41.8653,41.9303,41.7597,41.7922,611500.0
2015-02-02 09:30:00,51.46,51.58,50.96,51.03,258400.0,41.8085,41.906,41.4023,41.4591,258400.0
2015-02-02 10:00:00,51.03,51.2,50.98,51.12,467100.0,41.4591,41.5972,41.4185,41.5322,467100.0
2015-02-02 10:30:00,51.11,51.19,51.03,51.08,238100.0,41.5241,41.5891,41.4591,41.4997,238100.0
2015-02-02 11:00:00,51.08,51.21,51.01,51.17,314900.0,41.4997,41.6054,41.4429,41.5729,314900.0
2015-02-02 11:30:00,51.18,51.3,51.12,51.16,365800.0,41.581,41.6785,41.5322,41.5647,365800.0
2015-02-02 12:00:00,51.16,51.18,50.86,50.98,163900.0,41.5647,41.581,41.321,41.4185,163900.0
2015-02-02 12:30:00,50.99,51.04,50.85,50.87,139500.0,41.4266,41.4672,41.3129,41.3291,139500.0
2015-02-02 13:00:00,50.88,51.04,50.82,51.03,182400.0,41.3373,41.4672,41.2885,41.4591,182400.0
2015-02-02 13:30:00,51.03,51.05,50.88,50.9,141200.0,41.4591,41.4754,41.3373,41.3535,141200.0
2015-02-02 14:00:00,50.9,51.08,50.89,51.07,272800.0,41.3535,41.4997,41.3454,41.4916,272800.0
2015-02-02 14:30:00,51.08,51.08,50.94,51.01,335000.0,41.4997,41.4997,41.386,41.4429,335000.0
2015-02-02 15:00:00,51.01,51.12,50.97,51.11,527700.0,41.4429,41.5322,41.4104,41.5241,527700.0
2015-02-02 15:30:00,51.11,51.57,51.1,51.56,516400.0,41.5241,41.8978,41.516,41.8897,516400.0
2015-02-03 09:30:00,51.43,51.86,51.38,51.85,308800.0,41.7841,42.1335,41.7435,42.1253,308800.0
2015-02-03 10:00:00,51.85,51.89,51.63,51.81,170600.0,42.1253,42.1578,41.9466,42.0928,170600.0
2015-02-03 10:30:00,51.82,51.85,51.63,51.63,131700.0,42.101,42.1253,41.9466,41.9466,131700.0
2015-02-03 11:00:00,51.62,51.73,51.55,51.65,140200.0,41.9385,42.0278,41.8816,41.9628,140200.0
2015-02-03 11:30:00,51.64,51.75,51.57,51.6,126500.0,41.9547,42.0441,41.8978,41.9222,126500.0
2015-02-03 12:00:00,51.59,51.8,51.59,51.77,71900.0,41.9141,42.0847,41.9141,42.0603,71900.0
2015-02-03 12:30:00,51.78,51.89,51.73,51.85,72800.0,42.0685,42.1578,42.0278,42.1253,72800.0
2015-02-03 13:00:00,51.85,52.03,51.82,51.97,71400.0,42.1253,42.2716,42.101,42.2228,71400.0
2015-02-03 13:30:00,51.96,52.04,51.9,52.04,71100.0,42.2147,42.2797,42.166,42.2797,71100.0
2015-02-03 14:00:00,52.03,52.07,51.97,52.01,103300.0,42.2716,42.3041,42.2228,42.2553,103300.0
2015-02-03 14:30:00,52.01,52.07,51.95,52.06,76800.0,42.2553,42.3041,42.2066,42.2959,76800.0
2015-02-03 15:00:00,52.06,52.18,52.06,52.17,114500.0,42.2959,42.3934,42.2959,42.3853,114500.0
2015-02-03 15:30:00,52.17,52.24,52.16,52.23,310300.0,42.3853,42.4422,42.3772,42.4341,310300.0
2015-02-04 09:30:00,52.2,52.42,52.01,52.37,125700.0,42.4097,42.5884,42.2553,42.5478,125700.0
2015-02-04 10:00:00,52.36,52.46,52.28,52.38,81700.0,42.5397,42.6209,42.4747,42.5559,81700.0
2015-02-04 10:30:00,52.36,52.42,52.27,52.41,99000.0,42.5397,42.5884,42.4666,42.5803,99000.0
2015-02-04 11:00:00,52.4,52.46,52.33,52.44,115700.0,42.5722,42.6209,42.5153,42.6047,115700.0
2015-02-04 11:30:00,52.44,52.48,52.38,52.46,79500.0,42.6047,42.6372,42.5559,42.6209,79500.0
2015-02-04 12:00:00,52.45,52.5,52.39,52.41,68800.0,42.6128,42.6534,42.564,42.5803,68800.0
2015-02-04 12:30:00,52.39,52.45,52.37,52.45,71400.0,42.564,42.6128,42.5478,42.6128,71400.0
2015-02-04 13:00:00,52.45,52.49,52.38,52.49,73200.0,42.6128,42.6453,42.5559,42.6453,73200.0
2015-02-04 13:30:00,52.48,52.58,52.47,52.55,86700.0,42.6372,42.7184,42.629,42.694,86700.0
2015-02-04 14:00:00,52.55,52.59,52.39,52.47,79300.0,42.694,42.7265,42.564,42.629,79300.0
2015-02-04 14:30:00,52.48,52.51,52.39,52.39,83700.0,42.6372,42.6615,42.564,42.564,83700.0
2015-02-04 15:00:00,52.39,52.48,52.35,52.48,99900.0,42.564,42.6372,42.5316,42.6372,99900.0
2015-02-04 15:30:00,52.48,52.5,52.11,52.21,364300.0,42.6372,42.6534,42.3366,42.4178,364300.0
2015-02-05 09:30:00,52.22,52.37,52.21,52.32,76400.0,42.4259,42.5478,42.4178,42.5072,76400.0
2015-02-05 10:00:00,52.33,52.43,52.25,52.42,36600.0,42.5153,42.5965,42.4503,42.5884,36600.0
2015-02-05 10:30:00,52.44,52.53,52.34,52.52,40100.0,42.6047,42.6778,42.5234,42.6697,40100.0
2015-02-05 11:00:00,52.51,52.54,52.43,52.54,45800.0,42.6615,42.6859,42.5965,42.6859,45800.0
2015-02-05 11:30:00,52.54,52.57,52.48,52.55,36900.0,42.6859,42.7103,42.6372,42.694,36900.0
2015-02-05 12:00:00,52.54,52.57,52.47,52.48,26900.0,42.6859,42.7103,42.629,42.6372,26900.0
2015-02-05 12:30:00,52.49,52.55,52.47,52.48,29000.0,42.6453,42.694,42.629,42.6372,29000.0
2015-02-05 13:00:00,52.49,52.6,52.48,52.6,37700.0,42.6453,42.7347,42.6372,42.7347,37700.0
2015-02-05 13:30:00,52.59,52.62,52.53,52.53,33500.0,42.7265,42.7509,42.6778,42.6778,33500.0
2015-02-05 14:00:00,52.55,52.55,52.46,52.52,73000.0,42.694,42.694,42.6209,42.6697,73000.0
2015-02-05 14:30:00,52.52,52.52,52.46,52.48,56900.0,42.6697,42.6697,42.6209,42.6372,56900.0
2015-02-05 15:00:00,52.49,52.54,52.46,52.53,99300.0,42.6453,42.6859,42.6209,42.6778,99300.0
2015-02-05 15:30:00,52.53,52.6,52.52,52.58,214700.0,42.6778,42.7347,42.6697,42.7184,214700.0
2015-02-06 09:30:00,52.56,52.71,52.2,52.48,193400.0,42.7022,42.824,42.4097,42.6372,193400.0
2015-02-06 10:00:00,52.48,52.68,52.44,52.65,100600.0,42.6372,42.7997,42.6047,42.7753,100600.0
2015-02-06 10:30:00,52.64,52.72,52.63,52.66,73300.0,42.7672,42.8322,42.759,42.7834,73300.0
2015-02-06 11:00:00,52.66,52.75,52.65,52.72,49600.0,42.7834,42.8565,42.7753,42.8322,49600.0
2015-02-06 11:30:00,52.72,52.81,52.71,52.73,40000.0,42.8322,42.9053,42.824,42.8403,40000.0
2015-02-06 12:00:00,52.73,52.74,52.58,52.59,41000.0,42.8403,42.8484,42.7184,42.7265,41000.0
2015-02-06 12:30:00,52.6,52.66,52.52,52.63,37100.0,42.7347,42.7834,42.6697,42.759,37100.0
2015-02-06 13:00:00,52.64,52.64,52.43,52.49,34800.0,42.7672,42.7672,42.5965,42.6453,34800.0
2015-02-06 13:30:00,52.48,52.6,52.46,52.57,41800.0,42.6372,42.7347,42.6209,42.7103,41800.0
2015-02-06 14:00:00,52.57,52.61,52.47,52.58,52400.0,42.7103,42.7428,42.629,42.7184,52400.0
2015-02-06 14:30:00,52.58,52.65,52.47,52.48,77500.0,42.7184,42.7753,42.629,42.6372,77500.0
2015-02-06 15:00:00,52.48,52.48,52.28,52.28,142000.0,42.6372,42.6372,42.4747,42.4747,142000.0
2015-02-06 15:30:00,52.28,52.43,52.26,52.42,225900.0,42.4747,42.5965,42.4584,42.5884,225900.0
2015-02-09 09:30:00,52.2,52.57,52.2,52.49,132400.0,42.4097,42.7103,42.4097,42.6453,132400.0
2015-02-09 10:00:00,52.5,52.53,52.37,52.38,63100.0,42.6534,42.6778,42.5478,42.5559,63100.0
2015-02-09 10:30:00,52.37,52.47,52.32,52.36,75900.0,42.5478,42.629,42.5072,42.5397,75900.0
2015-02-09 11:00:00,52.37,52.58,52.35,52.57,65900.0,42.5478,42.7184,42.5316,42.7103,65900.0
2015-02-09 11:30:00,52.57,52.68,52.56,52.64,62000.0,42.7103,42.7997,42.7022,42.7672,62000.0
2015-02-09 12:00:00,52.65,52.71,52.61,52.71,58700.0,42.7753,42.824,42.7428,42.824,58700.0
2015-02-09 12:30:00,52.73,52.76,52.51,52.66,229300.0,42.8403,42.8647,42.6615,42.7834,229300.0
2015-02-09 13:00:00,52.66,52.66,52.51,52.51,75400.0,42.7834,42.7834,42.6615,42.6615,75400.0
2015-02-09 13:30:00,52.5,52.61,52.49,52.58,57800.0,42.6534,42.7428,42.6453,42.7184,57800.0
2015-02-09 14:00:00,52.58,52.62,52.5,52.62,53200.0,42.7184,42.7509,42.6534,42.7509,53200.0
2015-02-09 14:30:00,52.61,52.61,52.52,52.53,81300.0,42.7428,42.7428,42.6697,42.6778,81300.0
2015-02-09 15:00:00,52.53,52.54,52.41,52.54,90000.0,42.6778,42.6859,42.5803,42.6859,90000.0
2015-02-09 15:30:00,52.55,52.57,52.43,52.53,250800.0,42.694,42.7103,42.5965,42.6778,250800.0
2015-02-10 09:30:00,52.74,52.96,52.59,52.62,68300.0,42.8484,43.0271,42.7265,42.7509,68300.0
2015-02-10 10:00:00,52.61,52.77,52.58,52.62,47900.0,42.7428,42.8728,42.7184,42.7509,47900.0
2015-02-10 10:30:00,52.6,52.74,52.53,52.74,86800.0,42.7347,42.8484,42.6778,42.8484,86800.0
2015-02-10 11:00:00,52.75,52.76,52.64,52.67,60600.0,42.8565,42.8647,42.7672,42.7915,60600.0
2015-02-10 11:30:00,52.67,52.7,52.58,52.61,74100.0,42.7915,42.8159,42.7184,42.7428,74100.0
2015-02-10 12:00:00,52.61,52.66,52.52,52.62,65500.0,42.7428,42.7834,42.6697,42.7509,65500.0
2015-02-10 12:30:00,52.61,52.65,52.58,52.6,47600.0,42.7428,42.7753,42.7184,42.7347,47600.0
2015-02-10 13:00:00,52.61,52.66,52.56,52.62,57500.0,42.7428,42.7834,42.7022,42.7509,57500.0
2015-02-10 13:30:00,52.61,52.67,52.55,52.6,89400.0,42.7428,42.7915,42.694,42.7347,89400.0
2015-02-10 14:00:00,52.61,52.84,52.59,52.84,120000.0,42.7428,42.9297,42.7265,42.9297,120000.0
2015-02-10 14:30:00,52.84,52.85,52.73,52.83,150100.0,42.9297,42.9378,42.8403,42.9215,150100.0
2015-02-10 15:00:00,52.82,52.87,52.74,52.82,161500.0,42.9134,42.954,42.8484,42.9134,161500.0
2015-02-10 15:30:00,52.82,52.83,52.69,52.7,291000.0,42.9134,42.9215,42.8078,42.8159,291000.0
2015-02-11 09:30:00,52.77,52.98,52.67,52.76,61500.0,42.8728,43.0434,42.7915,42.8647,61500.0
2015-02-11 10:00:00,52.77,52.77,52.52,52.71,82000.0,42.8728,42.8728,42.6697,42.824,82000.0
2015-02-11 10:30:00,52.71,52.73,52.6,52.63,66200.0,42.824,42.8403,42.7347,42.759,66200.0
2015-02-11 11:00:00,52.62,52.8,52.62,52.75,65300.0,42.7509,42.8972,42.7509,42.8565,65300.0
2015-02-11 11:30:00,52.74,52.75,52.69,52.69,46200.0,42.8484,42.8565,42.8078,42.8078,46200.0
2015-02-11 12:00:00,52.69,52.75,52.63,52.7,32800.0,42.8078,42.8565,42.759,42.8159,32800.0
2015-02-11 12:30:00,52.71,52.71,52.45,52.47,50200.0,42.824,42.824,42.6128,42.629,50200.0
2015-02-11 13:00:00,52.48,52.53,52.42,52.52,39700.0,42.6372,42.6778,42.5884,42.6697,39700.0
2015-02-11 13:30:00,52.53,52.62,52.45,52.57,58800.0,42.6778,42.7509,42.6128,42.7103,58800.0
2015-02-11 14:00:00,52.57,52.65,52.5,52.53,122000.0,42.7103,42.7753,42.6534,42.6778,122000.0
2015-02-11 14:30:00,52.54,52.62,52.52,52.55,62800.0,42.6859,42.7509,42.6697,42.694,62800.0
2015-02-11 15:00:00,52.56,52.73,52.53,52.68,94700.0,42.7022,42.8403,42.6778,42.7997,94700.0
2015-02-11 15:30:00,52.68,52.69,52.54,52.57,296300.0,42.7997,42.8078,42.6859,42.7103,296300.0
2015-02-12 09:30:00,52.59,52.75,52.45,52.64,101800.0,42.7265,42.8565,42.6128,42.7672,101800.0
2015-02-12 10:00:00,52.65,52.81,52.63,52.67,39000.0,42.7753,42.9053,42.759,42.7915,39000.0
2015-02-12 10:30:00,52.67,52.78,52.63,52.73,58500.0,42.7915,42.8809,42.759,42.8403,58500.0
2015-02-12 11:00:00,52.74,52.75,52.66,52.72,67600.0,42.8484,42.8565,42.7834,42.8322,67600.0
2015-02-12 11:30:00,52.73,52.93,52.69,52.85,51300.0,42.8403,43.0028,42.8078,42.9378,51300.0
2015-02-12 12:00:00,52.85,52.88,52.83,52.87,50600.0,42.9378,42.9621,42.9215,42.954,50600.0
2015-02-12 12:30:00,52.87,52.91,52.83,52.86,50000.0,42.954,42.9865,42.9215,42.9459,50000.0
2015-02-12 13:00:00,52.87,52.97,52.85,52.88,61700.0,42.954,43.0353,42.9378,42.9621,61700.0
2015-02-12 13:30:00,52.89,52.95,52.88,52.88,74800.0,42.9703,43.019,42.9621,42.9621,74800.0
2015-02-12 14:00:00,52.88,52.94,52.87,52.91,45800.0,42.9621,43.0109,42.954,42.9865,45800.0
2015-02-12 14:30:00,52.91,52.94,52.84,52.92,79600.0,42.9865,43.0109,42.9297,42.9946,79600.0
2015-02-12 15:00:00,52.91,52.93,52.82,52.83,101800.0,42.9865,43.0028,42.9134,42.9215,101800.0
2015-02-12 15:30:00,52.83,52.84,52.67,52.7,617000.0,42.9215,42.9297,42.7915,42.8159,617000.0
2015-02-13 09:30:00,51.6,51.65,50.82,50.89,648000.0,41.9222,41.9628,41.2885,41.3454,648000.0
2015-02-13 10:00:00,50.87,51.28,50.67,51.15,833400.0,41.3291,41.6622,41.1666,41.5566,833400.0
2015-02-13 10:30:00,51.15,51.26,51.06,51.26,335500.0,41.5566,41.646,41.4835,41.646,335500.0
2015-02-13 11:00:00,51.26,51.39,51.21,51.39,332100.0,41.646,41.7516,41.6054,41.7516,332100.0
2015-02-13 11:30:00,51.39,51.39,51.11,51.17,301500.0,41.7516,41.7516,41.5241,41.5729,301500.0
2015-02-13 12:00:00,51.18,51.23,51.11,51.15,161400.0,41.581,41.6216,41.5241,41.5566,161400.0
2015-02-13 12:30:00,51.15,51.18,51.08,51.11,284600.0,41.5566,41.581,41.4997,41.5241,284600.0
2015-02-13 13:00:00,51.11,51.18,51.0,51.01,162000.0,41.5241,41.581,41.4347,41.4429,162000.0
2015-02-13 13:30:00,51.01,51.12,51.0,51.09,169100.0,41.4429,41.5322,41.4347,41.5079,169100.0
2015-02-13 14:00:00,51.1,51.16,51.0,51.01,156900.0,41.516,41.5647,41.4347,41.4429,156900.0
2015-02-13 14:30:00,51.01,51.05,50.84,50.87,187300.0,41.4429,41.4754,41.3048,41.3291,187300.0
2015-02-13 15:00:00,50.88,51.09,50.86,51.04,255600.0,41.3373,41.5079,41.321,41.4672,255600.0
2015-02-13 15:30:00,51.05,51.34,51.01,51.29,600700.0,41.4754,41.711,41.4429,41.6704,600700.0
2015-02-17 09:30:00,52.2,53.03,52.2,53.0,442700.0,42.4097,43.084,42.4097,43.0596,442700.0
2015-02-17 10:00:00,53.01,54.13,52.95,53.85,709600.0,43.0678,43.9777,43.019,43.7502,709600.0
2015-02-17 10:30:00,53.86,53.9,53.45,53.6,347400.0,43.7583,43.7908,43.4252,43.5471,347400.0
2015-02-17 11:00:00,53.57,53.85,53.48,53.7,283000.0,43.5227,43.7502,43.4496,43.6284,283000.0
2015-02-17 11:30:00,53.7,53.75,53.53,53.69,195400.0,43.6284,43.669,43.4902,43.6202,195400.0
2015-02-17 12:00:00,53.68,53.79,53.49,53.74,176200.0,43.6121,43.7015,43.4577,43.6609,176200.0
2015-02-17 12:30:00,53.75,53.86,53.68,53.83,248600.0,43.669,43.7583,43.6121,43.734,248600.0
2015-02-17 13:00:00,53.82,54.09,53.8,54.06,237600.0,43.7258,43.9452,43.7096,43.9208,237600.0
2015-02-17 13:30:00,54.06,54.47,54.06,54.24,325900.0,43.9208,44.2539,43.9208,44.0671,325900.0
2015-02-17 14:00:00,54.23,54.39,53.95,54.2,260900.0,44.059,44.1889,43.8315,44.0346,260900.0
2015-02-17 14:30:00,54.2,54.49,54.16,54.36,337700.0,44.0346,44.2702,44.0021,44.1646,337700.0
2015-02-17 15:00:00,54.34,54.44,54.14,54.18,366000.0,44.1483,44.2296,43.9858,44.0183,366000.0
2015-02-17 15:30:00,54.18,54.23,53.89,53.94,639800.0,44.0183,44.059,43.7827,43.8233,639800.0
2015-02-18 09:30:00,54.08,54.25,53.8,53.82,249100.0,43.9371,44.0752,43.7096,43.7258,249100.0
2015-02-18 10:00:00,53.82,54.1,53.74,54.1,128300.0,43.7258,43.9533,43.6609,43.9533,128300.0
2015-02-18 10:30:00,54.09,54.2,54.07,54.14,149000.0,43.9452,44.0346,43.929,43.9858,149000.0
2015-02-18 11:00:00,54.13,54.34,54.12,54.28,135900.0,43.9777,44.1483,43.9696,44.0996,135900.0
2015-02-18 11:30:00,54.27,54.37,54.21,54.24,140600.0,44.0914,44.1727,44.0427,44.0671,140600.0
2015-02-18 12:00:00,54.25,54.33,54.16,54.31,118000.0,44.0752,44.1402,44.0021,44.1239,118000.0
2015-02-18 12:30:00,54.3,54.32,54.17,54.22,93900.0,44.1158,44.1321,44.0102,44.0508,93900.0
2015-02-18 13:00:00,54.22,54.36,54.22,54.28,118500.0,44.0508,44.1646,44.0508,44.0996,118500.0
2015-02-18 13:30:00,54.28,54.41,54.28,54.34,118100.0,44.0996,44.2052,44.0996,44.1483,118100.0
2015-02-18 14:00:00,54.34,54.51,54.34,54.49,161400.0,44.1483,44.2864,44.1483,44.2702,161400.0
2015-02-18 14:30:00,54.5,54.71,54.48,54.69,189700.0,44.2783,44.4489,44.2621,44.4327,189700.0
2015-02-18 15:00:00,54.69,54.77,54.66,54.69,190100.0,44.4327,44.4977,44.4083,44.4327,190100.0
2015-02-18 15:30:00,54.69,54.69,54.49,54.62,361100.0,44.4327,44.4327,44.2702,44.3758,361100.0
2015-02-19 09:30:00,54.5,54.62,54.3,54.3,117000.0,44.2783,44.3758,44.1158,44.1158,117000.0
2015-02-19 10:00:00,54.3,54.55,54.26,54.49,86200.0,44.1158,44.3189,44.0833,44.2702,86200.0
2015-02-19 10:30:00,54.48,54.53,54.41,54.45,79900.0,44.2621,44.3027,44.2052,44.2377,79900.0
2015-02-19 11:00:00,54.46,54.49,54.37,54.44,58900.0,44.2458,44.2702,44.1727,44.2296,58900.0
2015-02-19 11:30:00,54.44,54.45,54.38,54.43,69400.0,44.2296,44.2377,44.1808,44.2214,69400.0
2015-02-19 12:00:00,54.44,54.46,54.3,54.31,80800.0,44.2296,44.2458,44.1158,44.1239,80800.0
2015-02-19 12:30:00,54.31,54.31,54.07,54.07,64800.0,44.1239,44.1239,43.929,43.929,64800.0
2015-02-19 13:00:00,54.08,54.09,53.91,53.91,71200.0,43.9371,43.9452,43.799,43.799,71200.0
2015-02-19 13:30:00,53.91,54.0,53.85,53.99,81300.0,43.799,43.8721,43.7502,43.864,81300.0
2015-02-19 14:00:00,53.98,54.09,53.98,54.02,118900.0,43.8558,43.9452,43.8558,43.8883,118900.0
2015-02-19 14:30:00,54.01,54.06,53.95,54.05,99100.0,43.8802,43.9208,43.8315,43.9127,99100.0
2015-02-19 15:00:00,54.05,54.29,54.04,54.28,195600.0,43.9127,44.1077,43.9046,44.0996,195600.0
2015-02-19 15:30:00,54.28,54.43,54.27,54.39,502500.0,44.0996,44.2214,44.0914,44.1889,502500.0
2015-02-20 09:30:00,54.48,54.72,54.25,54.27,369700.0,44.2621,44.457,44.0752,44.0914,369700.0
2015-02-20 10:00:00,54.27,54.29,54.18,54.21,171400.0,44.0914,44.1077,44.0183,44.0427,171400.0
2015-02-20 10:30:00,54.21,54.52,54.2,54.45,122500.0,44.0427,44.2946,44.0346,44.2377,122500.0
2015-02-20 11:00:00,54.45,54.47,54.25,54.25,127800.0,44.2377,44.2539,44.0752,44.0752,127800.0
2015-02-20 11:30:00,54.25,54.32,54.18,54.24,119200.0,44.0752,44.1321,44.0183,44.0671,119200.0
2015-02-20 12:00:00,54.24,54.3,54.23,54.25,62000.0,44.0671,44.1158,44.059,44.0752,62000.0
2015-02-20 12:30:00,54.25,54.41,54.2,54.34,55400.0,44.0752,44.2052,44.0346,44.1483,55400.0
2015-02-20 13:00:00,54.34,54.43,54.32,54.37,61700.0,44.1483,44.2214,44.1321,44.1727,61700.0
2015-02-20 13:30:00,54.36,54.46,54.36,54.45,55200.0,44.1646,44.2458,44.1646,44.2377,55200.0
2015-02-20 14:00:00,54.45,54.51,54.44,54.47,78400.0,44.2377,44.2864,44.2296,44.2539,78400.0
2015-02-20 14:30:00,54.48,54.54,54.46,54.49,123200.0,44.2621,44.3108,44.2458,44.2702,123200.0
2015-02-20 15:00:00,54.49,54.57,54.45,54.51,256000.0,44.2702,44.3352,44.2377,44.2864,256000.0
2015-02-20 15:30:00,54.5,54.53,54.46,54.5,226600.0,44.2783,44.3027,44.2458,44.2783,226600.0
2015-02-23 09:30:00,54.51,54.8,54.49,54.69,75300.0,44.2864,44.522,44.2702,44.4327,75300.0
2015-02-23 10:00:00,54.69,54.75,54.52,54.58,47900.0,44.4327,44.4814,44.2946,44.3433,47900.0
2015-02-23 10:30:00,54.57,54.62,54.54,54.57,68100.0,44.3352,44.3758,44.3108,44.3352,68100.0
2015-02-23 11:00:00,54.57,54.59,54.36,54.37,68500.0,44.3352,44.3514,44.1646,44.1727,68500.0
2015-02-23 11:30:00,54.37,54.51,54.36,54.45,57800.0,44.1727,44.2864,44.1646,44.2377,57800.0
2015-02-23 12:00:00,54.46,54.5,54.36,54.37,35500.0,44.2458,44.2783,44.1646,44.1727,35500.0
2015-02-23 12:30:00,54.37,54.46,54.36,54.44,38300.0,44.1727,44.2458,44.1646,44.2296,38300.0
2015-02-23 13:00:00,54.45,54.45,54.37,54.38,38100.0,44.2377,44.2377,44.1727,44.1808,38100.0
2015-02-23 13:30:00,54.38,54.44,54.35,54.41,50900.0,44.1808,44.2296,44.1564,44.2052,50900.0
2015-02-23 14:00:00,54.41,54.52,54.4,54.51,40000.0,44.2052,44.2946,44.1971,44.2864,40000.0
2015-02-23 14:30:00,54.51,54.52,54.41,54.46,57200.0,44.2864,44.2946,44.2052,44.2458,57200.0
2015-02-23 15:00:00,54.46,54.47,54.4,54.45,68300.0,44.2458,44.2539,44.1971,44.2377,68300.0
2015-02-23 15:30:00,54.46,54.56,54.44,54.55,233000.0,44.2458,44.3271,44.2296,44.3189,233000.0
2015-02-24 09:30:00,54.4,54.65,54.35,54.64,99700.0,44.1971,44.4002,44.1564,44.3921,99700.0
2015-02-24 10:00:00,54.64,54.64,54.46,54.57,74400.0,44.3921,44.3921,44.2458,44.3352,74400.0
2015-02-24 10:30:00,54.56,54.61,54.49,54.56,67300.0,44.3271,44.3677,44.2702,44.3271,67300.0
2015-02-24 11:00:00,54.55,54.7,54.55,54.58,74700.0,44.3189,44.4408,44.3189,44.3433,74700.0
2015-02-24 11:30:00,54.58,54.6,54.52,54.57,57900.0,44.3433,44.3596,44.2946,44.3352,57900.0
2015-02-24 12:00:00,54.56,54.73,54.55,54.73,54600.0,44.3271,44.4652,44.3189,44.4652,54600.0
2015-02-24 12:30:00,54.73,54.73,54.51,54.51,93300.0,44.4652,44.4652,44.2864,44.2864,93300.0
2015-02-24 13:00:00,54.52,54.52,54.39,54.41,112200.0,44.2946,44.2946,44.1889,44.2052,112200.0
2015-02-24 13:30:00,54.41,54.47,54.38,54.45,110500.0,44.2052,44.2539,44.1808,44.2377,110500.0
2015-02-24 14:00:00,54.44,54.54,54.44,54.45,111500.0,44.2296,44.3108,44.2296,44.2377,111500.0
2015-02-24 14:30:00,54.45,54.54,54.45,54.54,120900.0,44.2377,44.3108,44.2377,44.3108,120900.0
2015-02-24 15:00:00,54.54,54.55,54.48,54.51,130400.0,44.3108,44.3189,44.2621,44.2864,130400.0
2015-02-24 15:30:00,54.52,54.57,54.39,54.47,228200.0,44.2946,44.3352,44.1889,44.2539,228200.0
2015-02-25 09:30:00,54.62,54.84,54.52,54.76,224200.0,44.3758,44.5545,44.2946,44.4895,224200.0
2015-02-25 10:00:00,54.77,54.79,54.44,54.6,72000.0,44.4977,44.5139,44.2296,44.3596,72000.0
2015-02-25 10:30:00,54.59,54.68,54.59,54.64,72300.0,44.3514,44.4246,44.3514,44.3921,72300.0
2015-02-25 11:00:00,54.63,54.72,54.61,54.63,82700.0,44.3839,44.457,44.3677,44.3839,82700.0
2015-02-25 11:30:00,54.64,54.66,54.46,54.59,98300.0,44.3921,44.4083,44.2458,44.3514,98300.0
2015-02-25 12:00:00,54.6,54.63,54.55,54.55,38600.0,44.3596,44.3839,44.3189,44.3189,38600.0
2015-02-25 12:30:00,54.55,54.64,54.55,54.57,49700.0,44.3189,44.3921,44.3189,44.3352,49700.0
2015-02-25 13:00:00,54.58,54.58,54.51,54.53,55400.0,44.3433,44.3433,44.2864,44.3027,55400.0
2015-02-25 13:30:00,54.52,54.64,54.52,54.62,91100.0,44.2946,44.3921,44.2946,44.3758,91100.0
2015-02-25 14:00:00,54.63,54.7,54.54,54.57,87700.0,44.3839,44.4408,44.3108,44.3352,87700.0
2015-02-25 14:30:00,54.57,54.59,54.45,54.52,116300.0,44.3352,44.3514,44.2377,44.2946,116300.0
2015-02-25 15:00:00,54.53,54.53,54.45,54.48,106300.0,44.3027,44.3027,44.2377,44.2621,106300.0
2015-02-25 15:30:00,54.48,54.59,54.47,54.52,245200.0,44.2621,44.3514,44.2539,44.2946,245200.0
2015-02-26 09:30:00,54.62,54.66,54.42,54.43,99100.0,44.3758,44.4083,44.2133,44.2214,99100.0
2015-02-26 10:00:00,54.42,54.42,54.18,54.3,90000.0,44.2133,44.2133,44.0183,44.1158,90000.0
2015-02-26 10:30:00,54.29,54.33,54.03,54.05,97800.0,44.1077,44.1402,43.8965,43.9127,97800.0
2015-02-26 11:00:00,54.04,54.36,54.03,54.31,123000.0,43.9046,44.1646,43.8965,44.1239,123000.0
2015-02-26 11:30:00,54.31,54.43,54.27,54.36,78000.0,44.1239,44.2214,44.0914,44.1646,78000.0
2015-02-26 12:00:00,54.37,54.37,54.17,54.22,46500.0,44.1727,44.1727,44.0102,44.0508,46500.0
2015-02-26 12:30:00,54.23,54.28,54.2,54.27,35300.0,44.059,44.0996,44.0346,44.0914,35300.0
2015-02-26 13:00:00,54.26,54.4,54.23,54.27,71600.0,44.0833,44.1971,44.059,44.0914,71600.0
2015-02-26 13:30:00,54.25,54.34,54.25,54.3,46700.0,44.0752,44.1483,44.0752,44.1158,46700.0
2015-02-26 14:00:00,54.31,54.38,54.29,54.31,82100.0,44.1239,44.1808,44.1077,44.1239,82100.0
2015-02-26 14:30:00,54.31,54.38,54.26,54.32,85400.0,44.1239,44.1808,44.0833,44.1321,85400.0
2015-02-26 15:00:00,54.33,54.33,54.2,54.3,147500.0,44.1402,44.1402,44.0346,44.1158,147500.0
2015-02-26 15:30:00,54.3,54.34,54.23,54.29,254500.0,44.1158,44.1483,44.059,44.1077,254500.0
2015-02-27 09:30:00,54.31,54.48,54.14,54.18,86500.0,44.1239,44.2621,43.9858,44.0183,86500.0
2015-02-27 10:00:00,54.15,54.34,54.12,54.27,88400.0,43.994,44.1483,43.9696,44.0914,88400.0
2015-02-27 10:30:00,54.3,54.41,54.26,54.36,42400.0,44.1158,44.2052,44.0833,44.1646,42400.0
2015-02-27 11:00:00,54.37,54.47,54.34,54.45,65600.0,44.1727,44.2539,44.1483,44.2377,65600.0
2015-02-27 11:30:00,54.45,54.66,54.45,54.62,132100.0,44.2377,44.4083,44.2377,44.3758,132100.0
2015-02-27 12:00:00,54.62,54.62,54.58,54.61,76000.0,44.3758,44.3758,44.3433,44.3677,76000.0
2015-02-27 12:30:00,54.62,54.66,54.49,54.52,51100.0,44.3758,44.4083,44.2702,44.2946,51100.0
2015-02-27 13:00:00,54.52,54.59,54.49,54.55,39200.0,44.2946,44.3514,44.2702,44.3189,39200.0
2015-02-27 13:30:00,54.55,54.67,54.55,54.66,72500.0,44.3189,44.4164,44.3189,44.4083,72500.0
2015-02-27 14:00:00,54.67,54.68,54.62,54.66,57600.0,44.4164,44.4246,44.3758,44.4083,57600.0
2015-02-27 14:30:00,54.66,54.67,54.53,54.57,94200.0,44.4083,44.4164,44.3027,44.3352,94200.0
2015-02-27 15:00:00,54.57,54.64,54.55,54.58,106000.0,44.3352,44.3921,44.3189,44.3433,106000.0
2015-02-27 15:30:00,54.58,54.58,54.46,54.49,276900.0,44.3433,44.3433,44.2458,44.2702,276900.0
2015-03-02 09:30:00,54.66,54.7,54.49,54.59,186000.0,44.4083,44.4408,44.2702,44.3514,186000.0
2015-03-02 10:00:00,54.58,54.8,54.52,54.69,87500.0,44.3433,44.522,44.2946,44.4327,87500.0
2015-03-02 10:30:00,54.69,54.69,54.57,54.65,51900.0,44.4327,44.4327,44.3352,44.4002,51900.0
2015-03-02 11:00:00,54.64,54.65,54.51,54.6,83600.0,44.3921,44.4002,44.2864,44.3596,83600.0
2015-03-02 11:30:00,54.61,54.72,54.58,54.67,58600.0,44.3677,44.457,44.3433,44.4164,58600.0
2015-03-02 12:00:00,54.68,54.71,54.56,54.56,53100.0,44.4246,44.4489,44.3271,44.3271,53100.0
2015-03-02 12:30:00,54.55,54.65,54.53,54.64,63500.0,44.3189,44.4002,44.3027,44.3921,63500.0
2015-03-02 13:00:00,54.65,54.78,54.63,54.75,55100.0,44.4002,44.5058,44.3839,44.4814,55100.0
2015-03-02 13:30:00,54.76,54.77,54.72,54.77,53800.0,44.4895,44.4977,44.457,44.4977,53800.0
2015-03-02 14:00:00,54.76,54.79,54.69,54.78,58400.0,44.4895,44.5139,44.4327,44.5058,58400.0
2015-03-02 14:30:00,54.78,54.85,54.76,54.83,80800.0,44.5058,44.5627,44.4895,44.5464,80800.0
2015-03-02 15:00:00,54.83,54.9,54.81,54.89,114200.0,44.5464,44.6033,44.5302,44.5952,114200.0
2015-03-02 15:30:00,54.89,54.89,54.76,54.84,332600.0,44.5952,44.5952,44.4895,44.5545,332600.0
2015-03-03 09:30:00,54.7,55.1,54.66,55.01,163000.0,44.4408,44.7658,44.4083,44.6927,163000.0
2015-03-03 10:00:00,55.02,55.11,54.95,54.97,110100.0,44.7008,44.7739,44.6439,44.6602,110100.0
2015-03-03 10:30:00,54.97,55.23,54.97,55.16,151400.0,44.6602,44.8714,44.6602,44.8145,151400.0
2015-03-03 11:00:00,55.16,55.16,54.97,54.99,102100.0,44.8145,44.8145,44.6602,44.6764,102100.0
2015-03-03 11:30:00,54.99,55.07,54.93,55.04,92100.0,44.6764,44.7414,44.6277,44.717,92100.0
2015-03-03 12:00:00,55.04,55.04,54.77,54.82,58200.0,44.717,44.717,44.4977,44.5383,58200.0
2015-03-03 12:30:00,54.82,54.95,54.78,54.92,50600.0,44.5383,44.6439,44.5058,44.6195,50600.0
2015-03-03 13:00:00,54.93,54.97,54.85,54.88,59400.0,44.6277,44.6602,44.5627,44.587,59400.0
2015-03-03 13:30:00,54.88,54.96,54.86,54.95,64800.0,44.587,44.652,44.5708,44.6439,64800.0
2015-03-03 14:00:00,54.94,55.04,54.92,55.01,75400.0,44.6358,44.717,44.6195,44.6927,75400.0
2015-03-03 14:30:00,55.02,55.08,55.0,55.03,103800.0,44.7008,44.7495,44.6845,44.7089,103800.0
2015-03-03 15:00:00,55.04,55.04,55.0,55.02,116200.0,44.717,44.717,44.6845,44.7008,116200.0
2015-03-03 15:30:00,55.02,55.27,55.02,55.2,678200.0,44.7008,44.9039,44.7008,44.847,678200.0
2015-03-04 09:30:00,55.0,55.11,54.87,55.05,118400.0,44.6845,44.7739,44.5789,44.7252,118400.0
2015-03-04 10:00:00,55.05,55.15,54.94,54.99,103600.0,44.7252,44.8064,44.6358,44.6764,103600.0
2015-03-04 10:30:00,54.98,55.13,54.97,54.98,92200.0,44.6683,44.7902,44.6602,44.6683,92200.0
2015-03-04 11:00:00,54.98,55.12,54.97,55.04,97100.0,44.6683,44.782,44.6602,44.717,97100.0
2015-03-04 11:30:00,55.05,55.08,54.9,55.04,103800.0,44.7252,44.7495,44.6033,44.717,103800.0
2015-03-04 12:00:00,55.04,55.13,55.0,55.08,90600.0,44.717,44.7902,44.6845,44.7495,90600.0
2015-03-04 12:30:00,55.08,55.13,54.99,55.09,134700.0,44.7495,44.7902,44.6764,44.7577,134700.0
2015-03-04 13:00:00,55.08,55.09,54.95,55.05,75200.0,44.7495,44.7577,44.6439,44.7252,75200.0
2015-03-04 13:30:00,55.05,55.09,54.91,54.91,61500.0,44.7252,44.7577,44.6114,44.6114,61500.0
2015-03-04 14:00:00,54.92,55.01,54.91,54.93,91000.0,44.6195,44.6927,44.6114,44.6277,91000.0
2015-03-04 14:30:00,54.93,55.07,54.91,55.07,123100.0,44.6277,44.7414,44.6114,44.7414,123100.0
2015-03-04 15:00:00,55.07,55.08,55.02,55.05,204700.0,44.7414,44.7495,44.7008,44.7252,204700.0
2015-03-04 15:30:00,55.05,55.16,55.03,55.09,483900.0,44.7252,44.8145,44.7089,44.7577,483900.0
2015-03-05 09:30:00,54.72,54.84,54.36,54.42,189900.0,44.7711,44.8693,44.4766,44.5256,189900.0
2015-03-05 10:00:00,54.42,54.64,54.42,54.6,139800.0,44.5256,44.7056,44.5256,44.6729,139800.0
2015-03-05 10:30:00,54.62,54.62,54.49,54.6,116200.0,44.6893,44.6893,44.5829,44.6729,116200.0
2015-03-05 11:00:00,54.59,54.61,54.51,54.56,122100.0,44.6647,44.6811,44.5993,44.6402,122100.0
2015-03-05 11:30:00,54.58,54.59,54.47,54.48,74400.0,44.6566,44.6647,44.5666,44.5747,74400.0
2015-03-05 12:00:00,54.48,54.52,54.44,54.48,82100.0,44.5747,44.6075,44.542,44.5747,82100.0
2015-03-05 12:30:00,54.49,54.49,54.24,54.25,71000.0,44.5829,44.5829,44.3784,44.3866,71000.0
2015-03-05 13:00:00,54.25,54.32,54.23,54.28,66300.0,44.3866,44.4438,44.3702,44.4111,66300.0
2015-03-05 13:30:00,54.29,54.37,54.28,54.37,64700.0,44.4193,44.4847,44.4111,44.4847,64700.0
2015-03-05 14:00:00,54.36,54.38,54.24,54.24,83600.0,44.4766,44.4929,44.3784,44.3784,83600.0
2015-03-05 14:30:00,54.25,54.43,54.24,54.38,95800.0,44.3866,44.5338,44.3784,44.4929,95800.0
2015-03-05 15:00:00,54.38,54.52,54.37,54.51,131700.0,44.4929,44.6075,44.4847,44.5993,131700.0
2015-03-05 15:30:00,54.5,54.53,54.45,54.48,388100.0,44.5911,44.6156,44.5502,44.5747,388100.0
2015-03-06 09:30:00,54.16,54.3,53.86,54.13,215300.0,44.3129,44.4275,44.0675,44.2884,215300.0
2015-03-06 10:00:00,54.14,54.25,53.96,54.25,132900.0,44.2966,44.3866,44.1493,44.3866,132900.0
2015-03-06 10:30:00,54.25,54.25,54.09,54.16,94700.0,44.3866,44.3866,44.2556,44.3129,94700.0
2015-03-06 11:00:00,54.15,54.16,53.91,53.96,99300.0,44.3047,44.3129,44.1084,44.1493,99300.0
2015-03-06 11:30:00,53.96,53.96,53.77,53.8,103700.0,44.1493,44.1493,43.9938,44.0184,103700.0
2015-03-06 12:00:00,53.8,53.88,53.71,53.72,75900.0,44.0184,44.0838,43.9447,43.9529,75900.0
2015-03-06 12:30:00,53.71,53.8,53.69,53.76,67000.0,43.9447,44.0184,43.9284,43.9856,67000.0
2015-03-06 13:00:00,53.77,53.81,53.69,53.79,76700.0,43.9938,44.0266,43.9284,44.0102,76700.0
2015-03-06 13:30:00,53.79,53.81,53.73,53.79,70400.0,44.0102,44.0266,43.9611,44.0102,70400.0
2015-03-06 14:00:00,53.79,53.8,53.65,53.68,113500.0,44.0102,44.0184,43.8956,43.9202,113500.0
2015-03-06 14:30:00,53.69,53.77,53.66,53.76,200500.0,43.9284,43.9938,43.9038,43.9856,200500.0
2015-03-06 15:00:00,53.76,53.78,53.68,53.69,427800.0,43.9856,44.002,43.9202,43.9284,427800.0
2015-03-06 15:30:00,53.7,53.74,53.64,53.65,450700.0,43.9366,43.9693,43.8875,43.8956,450700.0
2015-03-09 09:30:00,53.61,53.84,53.58,53.63,219300.0,43.8629,44.0511,43.8384,43.8793,219300.0
2015-03-09 10:00:00,53.63,53.73,53.62,53.67,163300.0,43.8793,43.9611,43.8711,43.912,163300.0
2015-03-09 10:30:00,53.67,53.7,53.62,53.66,123500.0,43.912,43.9366,43.8711,43.9038,123500.0
2015-03-09 11:00:00,53.66,53.7,53.59,53.64,125000.0,43.9038,43.9366,43.8466,43.8875,125000.0
2015-03-09 11:30:00,53.63,53.73,53.63,53.66,123600.0,43.8793,43.9611,43.8793,43.9038,123600.0
2015-03-09 12:00:00,53.66,53.7,53.64,53.66,71500.0,43.9038,43.9366,43.8875,43.9038,71500.0
2015-03-09 12:30:00,53.66,53.72,53.64,53.7,99600.0,43.9038,43.9529,43.8875,43.9366,99600.0
2015-03-09 13:00:00,53.7,53.73,53.67,53.7,112600.0,43.9366,43.9611,43.912,43.9366,112600.0
2015-03-09 13:30:00,53.7,53.73,53.64,53.7,139800.0,43.9366,43.9611,43.8875,43.9366,139800.0
2015-03-09 14:00:00,53.7,53.71,53.65,53.65,115800.0,43.9366,43.9447,43.8956,43.8956,115800.0
2015-03-09 14:30:00,53.65,53.72,53.65,53.68,258500.0,43.8956,43.9529,43.8956,43.9202,258500.0
2015-03-09 15:00:00,53.69,53.7,53.64,53.66,224400.0,43.9284,43.9366,43.8875,43.9038,224400.0
2015-03-09 15:30:00,53.66,53.7,53.64,53.66,644800.0,43.9038,43.9366,43.8875,43.9038,644800.0
2015-03-10 09:30:00,53.32,53.53,53.26,53.43,131600.0,43.6256,43.7975,43.5766,43.7156,131600.0
2015-03-10 10:00:00,53.42,53.47,53.2,53.29,155900.0,43.7075,43.7484,43.5275,43.6011,155900.0
2015-03-10 10:30:00,53.3,53.4,53.25,53.28,225500.0,43.6093,43.6911,43.5684,43.5929,225500.0
2015-03-10 11:00:00,53.27,53.4,53.26,53.37,149700.0,43.5847,43.6911,43.5766,43.6666,149700.0
2015-03-10 11:30:00,53.38,53.39,53.27,53.27,96700.0,43.6747,43.6829,43.5847,43.5847,96700.0
2015-03-10 12:00:00,53.28,53.29,53.14,53.14,79000.0,43.5929,43.6011,43.4784,43.4784,79000.0
2015-03-10 12:30:00,53.13,53.3,53.12,53.15,78000.0,43.4702,43.6093,43.462,43.4866,78000.0
2015-03-10 13:00:00,53.15,53.18,53.09,53.12,132500.0,43.4866,43.5111,43.4375,43.462,132500.0
2015-03-10 13:30:00,53.11,53.18,53.07,53.16,148900.0,43.4538,43.5111,43.4211,43.4947,148900.0
2015-03-10 14:00:00,53.16,53.21,53.1,53.1,94500.0,43.4947,43.5356,43.4456,43.4456,94500.0
2015-03-10 14:30:00,53.1,53.18,53.1,53.1,146600.0,43.4456,43.5111,43.4456,43.4456,146600.0
2015-03-10 15:00:00,53.1,53.35,53.05,53.12,263300.0,43.4456,43.6502,43.4047,43.462,263300.0
2015-03-10 15:30:00,53.12,53.12,52.9,52.93,632400.0,43.462,43.462,43.282,43.3066,632400.0
2015-03-11 09:30:00,52.93,53.03,52.79,52.92,95000.0,43.3066,43.3884,43.192,43.2984,95000.0
2015-03-11 10:00:00,52.92,53.02,52.87,52.97,115700.0,43.2984,43.3802,43.2575,43.3393,115700.0
2015-03-11 10:30:00,52.96,53.01,52.91,52.99,122800.0,43.3311,43.372,43.2902,43.3556,122800.0
2015-03-11 11:00:00,52.99,53.02,52.96,53.0,117800.0,43.3556,43.3802,43.3311,43.3638,117800.0
2015-03-11 11:30:00,53.0,53.05,52.97,53.04,122500.0,43.3638,43.4047,43.3393,43.3966,122500.0
2015-03-11 12:00:00,53.05,53.07,52.92,52.95,101200.0,43.4047,43.4211,43.2984,43.3229,101200.0
2015-03-11 12:30:00,52.95,53.0,52.91,52.91,65300.0,43.3229,43.3638,43.2902,43.2902,65300.0
2015-03-11 13:00:00,52.91,52.93,52.87,52.9,82400.0,43.2902,43.3066,43.2575,43.282,82400.0
2015-03-11 13:30:00,52.89,52.9,52.77,52.8,82400.0,43.2738,43.282,43.1756,43.2002,82400.0
2015-03-11 14:00:00,52.8,52.82,52.73,52.75,120100.0,43.2002,43.2166,43.1429,43.1593,120100.0
2015-03-11 14:30:00,52.75,52.8,52.72,52.79,100300.0,43.1593,43.2002,43.1347,43.192,100300.0
2015-03-11 15:00:00,52.8,52.8,52.71,52.71,121900.0,43.2002,43.2002,43.1266,43.1266,121900.0
2015-03-11 15:30:00,52.72,52.72,52.67,52.67,353500.0,43.1347,43.1347,43.0938,43.0938,353500.0
2015-03-12 09:30:00,52.72,52.91,52.71,52.81,146200.0,43.1347,43.2902,43.1266,43.2084,146200.0
2015-03-12 10:00:00,52.82,52.94,52.82,52.86,101700.0,43.2166,43.3147,43.2166,43.2493,101700.0
2015-03-12 10:30:00,52.87,53.0,52.84,52.99,97700.0,43.2575,43.3638,43.2329,43.3556,97700.0
2015-03-12 11:00:00,53.0,53.09,52.92,53.04,160200.0,43.3638,43.4375,43.2984,43.3966,160200.0
2015-03-12 11:30:00,53.05,53.15,53.02,53.14,60900.0,43.4047,43.4866,43.3802,43.4784,60900.0
2015-03-12 12:00:00,53.15,53.16,53.07,53.1,155800.0,43.4866,43.4947,43.4211,43.4456,155800.0
2015-03-12 12:30:00,53.1,53.11,53.07,53.1,140800.0,43.4456,43.4538,43.4211,43.4456,140800.0
2015-03-12 13:00:00,53.1,53.11,52.99,53.0,71000.0,43.4456,43.4538,43.3556,43.3638,71000.0
2015-03-12 13:30:00,52.99,53.1,52.97,53.07,79100.0,43.3556,43.4456,43.3393,43.4211,79100.0
2015-03-12 14:00:00,53.08,53.1,53.04,53.08,63600.0,43.4293,43.4456,43.3966,43.4293,63600.0
2015-03-12 14:30:00,53.09,53.15,53.07,53.14,94700.0,43.4375,43.4866,43.4211,43.4784,94700.0
2015-03-12 15:00:00,53.13,53.19,53.13,53.17,109400.0,43.4702,43.5193,43.4702,43.5029,109400.0
2015-03-12 15:30:00,53.16,53.18,53.06,53.09,363200.0,43.4947,43.5111,43.4129,43.4375,363200.0
2015-03-13 09:30:00,53.18,53.25,52.85,53.15,121900.0,43.5111,43.5684,43.2411,43.4866,121900.0
2015-03-13 10:00:00,53.13,53.23,53.05,53.15,102000.0,43.4702,43.552,43.4047,43.4866,102000.0
2015-03-13 10:30:00,53.16,53.32,53.09,53.11,119200.0,43.4947,43.6256,43.4375,43.4538,119200.0
2015-03-13 11:00:00,53.1,53.22,52.91,52.92,138200.0,43.4456,43.5438,43.2902,43.2984,138200.0
2015-03-13 11:30:00,52.92,53.1,52.84,53.1,100500.0,43.2984,43.4456,43.2329,43.4456,100500.0
2015-03-13 12:00:00,53.1,53.15,53.0,53.1,110100.0,43.4456,43.4866,43.3638,43.4456,110100.0
2015-03-13 12:30:00,53.1,53.25,53.1,53.18,64800.0,43.4456,43.5684,43.4456,43.5111,64800.0
2015-03-13 13:00:00,53.19,53.27,53.11,53.2,170200.0,43.5193,43.5847,43.4538,43.5275,170200.0
2015-03-13 13:30:00,53.2,53.27,53.18,53.24,97300.0,43.5275,43.5847,43.5111,43.5602,97300.0
2015-03-13 14:00:00,53.24,53.24,53.12,53.2,75400.0,43.5602,43.5602,43.462,43.5275,75400.0
2015-03-13 14:30:00,53.2,53.21,53.05,53.18,85100.0,43.5275,43.5356,43.4047,43.5111,85100.0
2015-03-13 15:00:00,53.18,53.21,53.11,53.21,116900.0,43.5111,43.5356,43.4538,43.5356,116900.0
2015-03-13 15:30:00,53.22,53.4,53.19,53.31,268200.0,43.5438,43.6911,43.5193,43.6175,268200.0
2015-03-16 09:30:00,53.5,54.4,53.49,54.34,223600.0,43.7729,44.5093,43.7647,44.4602,223600.0
2015-03-16 10:00:00,54.34,54.38,54.18,54.26,83400.0,44.4602,44.4929,44.3293,44.3947,83400.0
2015-03-16 10:30:00,54.26,54.29,54.19,54.22,103800.0,44.3947,44.4193,44.3375,44.362,103800.0
2015-03-16 11:00:00,54.22,54.25,54.17,54.18,151600.0,44.362,44.3866,44.3211,44.3293,151600.0
2015-03-16 11:30:00,54.19,54.24,54.13,54.23,187600.0,44.3375,44.3784,44.2884,44.3702,187600.0
2015-03-16 12:00:00,54.23,54.25,54.17,54.21,80300.0,44.3702,44.3866,44.3211,44.3538,80300.0
2015-03-16 12:30:00,54.21,54.25,54.17,54.19,82200.0,44.3538,44.3866,44.3211,44.3375,82200.0
2015-03-16 13:00:00,54.19,54.23,54.16,54.21,71000.0,44.3375,44.3702,44.3129,44.3538,71000.0
2015-03-16 13:30:00,54.21,54.27,54.17,54.22,146700.0,44.3538,44.4029,44.3211,44.362,146700.0
2015-03-16 14:00:00,54.21,54.4,54.21,54.35,120200.0,44.3538,44.5093,44.3538,44.4684,120200.0
2015-03-16 14:30:00,54.36,54.48,54.32,54.48,121400.0,44.4766,44.5747,44.4438,44.5747,121400.0
2015-03-16 15:00:00,54.47,54.5,54.35,54.38,167500.0,44.5666,44.5911,44.4684,44.4929,167500.0
2015-03-16 15:30:00,54.38,54.42,54.34,54.41,351500.0,44.4929,44.5256,44.4602,44.5175,351500.0
2015-03-17 09:30:00,54.41,54.64,54.32,54.44,152200.0,44.5175,44.7056,44.4438,44.542,152200.0
2015-03-17 10:00:00,54.44,54.5,54.34,54.46,105800.0,44.542,44.5911,44.4602,44.5584,105800.0
2015-03-17 10:30:00,54.48,54.49,54.39,54.46,63500.0,44.5747,44.5829,44.5011,44.5584,63500.0
2015-03-17 11:00:00,54.46,54.46,54.34,54.4,89900.0,44.5584,44.5584,44.4602,44.5093,89900.0
2015-03-17 11:30:00,54.4,54.43,54.35,54.42,70600.0,44.5093,44.5338,44.4684,44.5256,70600.0
2015-03-17 12:00:00,54.42,54.43,54.4,54.41,46800.0,44.5256,44.5338,44.5093,44.5175,46800.0
2015-03-17 12:30:00,54.41,54.54,54.38,54.53,60900.0,44.5175,44.6238,44.4929,44.6156,60900.0
2015-03-17 13:00:00,54.53,54.66,54.51,54.55,101700.0,44.6156,44.722,44.5993,44.632,101700.0
2015-03-17 13:30:00,54.55,54.58,54.49,54.52,56000.0,44.632,44.6566,44.5829,44.6075,56000.0
2015-03-17 14:00:00,54.52,54.57,54.45,54.46,81000.0,44.6075,44.6484,44.5502,44.5584,81000.0
2015-03-17 14:30:00,54.47,54.54,54.45,54.53,70700.0,44.5666,44.6238,44.5502,44.6156,70700.0
2015-03-17 15:00:00,54.53,54.56,54.5,54.51,77700.0,44.6156,44.6402,44.5911,44.5993,77700.0
2015-03-17 15:30:00,54.52,54.56,54.43,54.46,239200.0,44.6075,44.6402,44.5338,44.5584,239200.0
2015-03-18 09:30:00,54.27,54.35,54.05,54.21,96200.0,44.4029,44.4684,44.2229,44.3538,96200.0
2015-03-18 10:00:00,54.21,54.33,54.19,54.19,87800.0,44.3538,44.452,44.3375,44.3375,87800.0
2015-03-18 10:30:00,54.2,54.2,54.11,54.2,44500.0,44.3456,44.3456,44.272,44.3456,44500.0
2015-03-18 11:00:00,54.2,54.28,54.17,54.22,118900.0,44.3456,44.4111,44.3211,44.362,118900.0
2015-03-18 11:30:00,54.22,54.36,54.21,54.31,59500.0,44.362,44.4766,44.3538,44.4356,59500.0
2015-03-18 12:00:00,54.32,54.36,54.28,54.32,53300.0,44.4438,44.4766,44.4111,44.4438,53300.0
2015-03-18 12:30:00,54.32,54.32,54.23,54.27,52600.0,44.4438,44.4438,44.3702,44.4029,52600.0
2015-03-18 13:00:00,54.27,54.33,54.23,54.29,64200.0,44.4029,44.452,44.3702,44.4193,64200.0
2015-03-18 13:30:00,54.29,54.29,54.17,54.2,114000.0,44.4193,44.4193,44.3211,44.3456,114000.0
2015-03-18 14:00:00,54.21,54.76,54.17,54.73,259800.0,44.3538,44.8038,44.3211,44.7793,259800.0
2015-03-18 14:30:00,54.74,54.93,54.71,54.88,121900.0,44.7875,44.9429,44.7629,44.902,121900.0
2015-03-18 15:00:00,54.89,55.2,54.85,55.11,261500.0,44.9102,45.1638,44.8775,45.0902,261500.0
2015-03-18 15:30:00,55.11,55.12,55.0,55.05,337100.0,45.0902,45.0984,45.0002,45.0411,337100.0
2015-03-19 09:30:00,55.12,55.31,55.01,55.18,112400.0,45.0984,45.2538,45.0084,45.1475,112400.0
2015-03-19 10:00:00,55.18,55.2,55.04,55.08,67000.0,45.1475,45.1638,45.0329,45.0657,67000.0
2015-03-19 10:30:00,55.08,55.14,55.03,55.12,91800.0,45.0657,45.1147,45.0247,45.0984,91800.0
2015-03-19 11:00:00,55.12,55.18,55.11,55.13,77000.0,45.0984,45.1475,45.0902,45.1066,77000.0
2015-03-19 11:30:00,55.14,55.14,55.03,55.06,88100.0,45.1147,45.1147,45.0247,45.0493,88100.0
2015-03-19 12:00:00,55.07,55.07,54.99,55.0,95500.0,45.0575,45.0575,44.992,45.0002,95500.0
2015-03-19 12:30:00,55.0,55.0,54.86,54.9,59000.0,45.0002,45.0002,44.8856,44.9184,59000.0
2015-03-19 13:00:00,54.89,55.0,54.86,54.99,50000.0,44.9102,45.0002,44.8856,44.992,50000.0
2015-03-19 13:30:00,54.98,54.99,54.88,54.95,153300.0,44.9838,44.992,44.902,44.9593,153300.0
2015-03-19 14:00:00,54.95,54.97,54.85,54.88,159800.0,44.9593,44.9756,44.8775,44.902,159800.0
2015-03-19 14:30:00,54.88,54.9,54.82,54.85,78800.0,44.902,44.9184,44.8529,44.8775,78800.0
2015-03-19 15:00:00,54.85,54.89,54.78,54.79,87700.0,44.8775,44.9102,44.8202,44.8284,87700.0
2015-03-19 15:30:00,54.78,54.81,54.73,54.73,272300.0,44.8202,44.8447,44.7793,44.7793,272300.0
2015-03-20 09:30:00,54.79,54.85,54.38,54.44,613800.0,44.8284,44.8775,44.4929,44.542,613800.0
2015-03-20 10:00:00,54.45,54.54,54.39,54.4,141400.0,44.5502,44.6238,44.5011,44.5093,141400.0
2015-03-20 10:30:00,54.41,54.55,54.39,54.52,172300.0,44.5175,44.632,44.5011,44.6075,172300.0
2015-03-20 11:00:00,54.52,54.7,54.49,54.69,137800.0,44.6075,44.7547,44.5829,44.7466,137800.0
2015-03-20 11:30:00,54.68,54.72,54.66,54.7,67800.0,44.7384,44.7711,44.722,44.7547,67800.0
2015-03-20 12:00:00,54.69,54.74,54.65,54.68,50100.0,44.7466,44.7875,44.7138,44.7384,50100.0
2015-03-20 12:30:00,54.68,54.72,54.66,54.7,73400.0,44.7384,44.7711,44.722,44.7547,73400.0
2015-03-20 13:00:00,54.7,54.81,54.67,54.78,91500.0,44.7547,44.8447,44.7302,44.8202,91500.0
2015-03-20 13:30:00,54.78,54.82,54.69,54.73,179400.0,44.8202,44.8529,44.7466,44.7793,179400.0
2015-03-20 14:00:00,54.74,54.81,54.73,54.74,75200.0,44.7875,44.8447,44.7793,44.7875,75200.0
2015-03-20 14:30:00,54.74,54.8,54.71,54.8,75400.0,44.7875,44.8366,44.7629,44.8366,75400.0
2015-03-20 15:00:00,54.8,54.81,54.67,54.71,279200.0,44.8366,44.8447,44.7302,44.7629,279200.0
2015-03-20 15:30:00,54.71,54.8,54.57,54.6,1155400.0,44.7629,44.8366,44.6484,44.6729,1155400.0
2015-03-23 09:30:00,54.72,54.97,54.47,54.97,303400.0,44.7711,44.9756,44.5666,44.9756,303400.0
2015-03-23 10:00:00,54.97,55.13,54.95,55.08,278000.0,44.9756,45.1066,44.9593,45.0657,278000.0
2015-03-23 10:30:00,55.07,55.09,55.03,55.03,79100.0,45.0575,45.0738,45.0247,45.0247,79100.0
2015-03-23 11:00:00,55.04,55.07,54.99,54.99,96100.0,45.0329,45.0575,44.992,44.992,96100.0
2015-03-23 11:30:00,54.99,55.01,54.96,55.01,110700.0,44.992,45.0084,44.9675,45.0084,110700.0
2015-03-23 12:00:00,55.0,55.05,54.97,55.01,115000.0,45.0002,45.0411,44.9756,45.0084,115000.0
2015-03-23 12:30:00,55.01,55.06,55.0,55.05,86600.0,45.0084,45.0493,45.0002,45.0411,86600.0
2015-03-23 13:00:00,55.06,55.09,55.03,55.03,76100.0,45.0493,45.0738,45.0247,45.0247,76100.0
2015-03-23 13:30:00,55.02,55.09,54.99,55.08,77500.0,45.0166,45.0738,44.992,45.0657,77500.0
2015-03-23 14:00:00,55.08,55.1,55.02,55.05,139600.0,45.0657,45.082,45.0166,45.0411,139600.0
2015-03-23 14:30:00,55.05,55.07,55.0,55.05,114300.0,45.0411,45.0575,45.0002,45.0411,114300.0
2015-03-23 15:00:00,55.05,55.11,55.03,55.09,138400.0,45.0411,45.0902,45.0247,45.0738,138400.0
2015-03-23 15:30:00,55.08,55.1,54.9,54.9,355700.0,45.0657,45.082,44.9184,44.9184,355700.0
2015-03-24 09:30:00,54.92,54.96,54.71,54.78,167800.0,44.9347,44.9675,44.7629,44.8202,167800.0
2015-03-24 10:00:00,54.78,54.8,54.7,54.73,57600.0,44.8202,44.8366,44.7547,44.7793,57600.0
2015-03-24 10:30:00,54.75,54.79,54.71,54.75,70100.0,44.7956,44.8284,44.7629,44.7956,70100.0
2015-03-24 11:00:00,54.75,54.87,54.72,54.83,102700.0,44.7956,44.8938,44.7711,44.8611,102700.0
2015-03-24 11:30:00,54.83,54.88,54.78,54.82,50300.0,44.8611,44.902,44.8202,44.8529,50300.0
2015-03-24 12:00:00,54.82,54.89,54.81,54.83,152600.0,44.8529,44.9102,44.8447,44.8611,152600.0
2015-03-24 12:30:00,54.83,54.84,54.75,54.75,55600.0,44.8611,44.8693,44.7956,44.7956,55600.0
2015-03-24 13:00:00,54.75,54.79,54.71,54.72,91700.0,44.7956,44.8284,44.7629,44.7711,91700.0
2015-03-24 13:30:00,54.71,54.77,54.7,54.76,52900.0,44.7629,44.812,44.7547,44.8038,52900.0
2015-03-24 14:00:00,54.76,54.77,54.68,54.73,67900.0,44.8038,44.812,44.7384,44.7793,67900.0
2015-03-24 14:30:00,54.73,54.76,54.68,54.76,68800.0,44.7793,44.8038,44.7384,44.8038,68800.0
2015-03-24 15:00:00,54.76,54.84,54.71,54.71,67100.0,44.8038,44.8693,44.7629,44.7629,67100.0
2015-03-24 15:30:00,54.71,54.78,54.57,54.61,440000.0,44.7629,44.8202,44.6484,44.6811,440000.0
2015-03-25 09:30:00,54.65,54.7,54.47,54.51,75100.0,44.7138,44.7547,44.5666,44.5993,75100.0
2015-03-25 10:00:00,54.53,54.57,54.48,54.5,47300.0,44.6156,44.6484,44.5747,44.5911,47300.0
2015-03-25 10:30:00,54.5,54.54,54.41,54.49,45500.0,44.5911,44.6238,44.5175,44.5829,45500.0
2015-03-25 11:00:00,54.49,54.53,54.36,54.44,73200.0,44.5829,44.6156,44.4766,44.542,73200.0
2015-03-25 11:30:00,54.45,54.45,54.16,54.22,80700.0,44.5502,44.5502,44.3129,44.362,80700.0
2015-03-25 12:00:00,54.2,54.26,54.13,54.16,47300.0,44.3456,44.3947,44.2884,44.3129,47300.0
2015-03-25 12:30:00,54.16,54.2,54.06,54.13,51300.0,44.3129,44.3456,44.2311,44.2884,51300.0
2015-03-25 13:00:00,54.12,54.17,54.03,54.05,67900.0,44.2802,44.3211,44.2066,44.2229,67900.0
2015-03-25 13:30:00,54.05,54.17,54.04,54.12,91800.0,44.2229,44.3211,44.2147,44.2802,91800.0
2015-03-25 14:00:00,54.11,54.11,53.99,54.0,119000.0,44.272,44.272,44.1738,44.182,119000.0
2015-03-25 14:30:00,54.01,54.04,53.99,53.99,151600.0,44.1902,44.2147,44.1738,44.1738,151600.0
2015-03-25 15:00:00,54.0,54.0,53.93,53.95,93600.0,44.182,44.182,44.1247,44.1411,93600.0
2015-03-25 15:30:00,53.96,53.97,53.84,53.85,218200.0,44.1493,44.1575,44.0511,44.0593,218200.0
2015-03-26 09:30:00,53.64,53.71,53.52,53.59,86600.0,43.8875,43.9447,43.7893,43.8466,86600.0
2015-03-26 10:00:00,53.59,53.59,53.38,53.44,61100.0,43.8466,43.8466,43.6747,43.7238,61100.0
2015-03-26 10:30:00,53.44,53.52,53.43,53.49,56300.0,43.7238,43.7893,43.7156,43.7647,56300.0
2015-03-26 11:00:00,53.48,53.5,53.38,53.48,52500.0,43.7566,43.7729,43.6747,43.7566,52500.0
2015-03-26 11:30:00,53.47,53.62,53.47,53.61,75500.0,43.7484,43.8711,43.7484,43.8629,75500.0
2015-03-26 12:00:00,53.6,53.69,53.52,53.56,68700.0,43.8547,43.9284,43.7893,43.822,68700.0
2015-03-26 12:30:00,53.56,53.6,53.52,53.59,67800.0,43.822,43.8547,43.7893,43.8466,67800.0
2015-03-26 13:00:00,53.59,53.59,53.4,53.51,74400.0,43.8466,43.8466,43.6911,43.7811,74400.0
2015-03-26 13:30:00,53.5,53.62,53.48,53.6,75500.0,43.7729,43.8711,43.7566,43.8547,75500.0
2015-03-26 14:00:00,53.6,53.66,53.52,53.53,66600.0,43.8547,43.9038,43.7893,43.7975,66600.0
2015-03-26 14:30:00,53.51,53.58,53.43,53.43,79200.0,43.7811,43.8384,43.7156,43.7156,79200.0
2015-03-26 15:00:00,53.43,53.5,53.4,53.48,96000.0,43.7156,43.7729,43.6911,43.7566,96000.0
2015-03-26 15:30:00,53.47,53.55,53.39,53.41,219300.0,43.7484,43.8138,43.6829,43.6993,219300.0
2015-03-27 09:30:00,53.38,53.66,53.38,53.64,71100.0,43.6747,43.9038,43.6747,43.8875,71100.0
2015-03-27 10:00:00,53.63,53.64,53.45,53.58,105300.0,43.8793,43.8875,43.732,43.8384,105300.0
2015-03-27 10:30:00,53.58,53.63,53.47,53.62,45100.0,43.8384,43.8793,43.7484,43.8711,45100.0
2015-03-27 11:00:00,53.61,53.7,53.55,53.59,46100.0,43.8629,43.9366,43.8138,43.8466,46100.0
2015-03-27 11:30:00,53.58,53.59,53.5,53.55,93900.0,43.8384,43.8466,43.7729,43.8138,93900.0
2015-03-27 12:00:00,53.55,53.61,53.52,53.55,40200.0,43.8138,43.8629,43.7893,43.8138,40200.0
2015-03-27 12:30:00,53.56,53.62,53.54,53.6,57000.0,43.822,43.8711,43.8056,43.8547,57000.0
2015-03-27 13:00:00,53.6,53.61,53.56,53.59,59300.0,43.8547,43.8629,43.822,43.8466,59300.0
2015-03-27 13:30:00,53.59,53.65,53.57,53.59,61100.0,43.8466,43.8956,43.8302,43.8466,61100.0
2015-03-27 14:00:00,53.6,53.6,53.54,53.57,52300.0,43.8547,43.8547,43.8056,43.8302,52300.0
2015-03-27 14:30:00,53.56,53.58,53.5,53.55,65500.0,43.822,43.8384,43.7729,43.8138,65500.0
2015-03-27 15:00:00,53.56,53.59,53.49,53.52,61500.0,43.822,43.8466,43.7647,43.7893,61500.0
2015-03-27 15:30:00,53.52,53.57,53.39,53.39,479400.0,43.7893,43.8302,43.6829,43.6829,479400.0
2015-03-30 09:30:00,53.56,53.84,53.53,53.71,111600.0,43.822,44.0511,43.7975,43.9447,111600.0
2015-03-30 10:00:00,53.72,53.79,53.66,53.74,101800.0,43.9529,44.0102,43.9038,43.9693,101800.0
2015-03-30 10:30:00,53.73,53.77,53.65,53.72,107200.0,43.9611,43.9938,43.8956,43.9529,107200.0
2015-03-30 11:00:00,53.72,53.92,53.69,53.89,172800.0,43.9529,44.1166,43.9284,44.092,172800.0
2015-03-30 11:30:00,53.89,53.96,53.88,53.94,71800.0,44.092,44.1493,44.0838,44.1329,71800.0
2015-03-30 12:00:00,53.94,54.07,53.93,53.99,70400.0,44.1329,44.2393,44.1247,44.1738,70400.0
2015-03-30 12:30:00,54.0,54.07,53.99,54.02,57900.0,44.182,44.2393,44.1738,44.1984,57900.0
2015-03-30 13:00:00,54.01,54.18,54.01,54.15,70100.0,44.1902,44.3293,44.1902,44.3047,70100.0
2015-03-30 13:30:00,54.15,54.22,54.13,54.21,51100.0,44.3047,44.362,44.2884,44.3538,51100.0
2015-03-30 14:00:00,54.22,54.23,54.11,54.15,143200.0,44.362,44.3702,44.272,44.3047,143200.0
2015-03-30 14:30:00,54.15,54.16,54.11,54.13,60500.0,44.3047,44.3129,44.272,44.2884,60500.0
2015-03-30 15:00:00,54.13,54.14,54.05,54.07,76500.0,44.2884,44.2966,44.2229,44.2393,76500.0
2015-03-30 15:30:00,54.06,54.14,53.98,53.99,201200.0,44.2311,44.2966,44.1656,44.1738,201200.0
2015-03-31 09:30:00,53.88,54.11,53.82,54.02,112700.0,44.0838,44.272,44.0347,44.1984,112700.0
2015-03-31 10:00:00,54.0,54.26,53.98,54.2,117100.0,44.182,44.3947,44.1656,44.3456,117100.0
2015-03-31 10:30:00,54.2,54.29,54.16,54.2,142000.0,44.3456,44.4193,44.3129,44.3456,142000.0
2015-03-31 11:00:00,54.2,54.28,54.19,54.25,110000.0,44.3456,44.4111,44.3375,44.3866,110000.0
2015-03-31 11:30:00,54.26,54.29,54.17,54.25,81000.0,44.3947,44.4193,44.3211,44.3866,81000.0
2015-03-31 12:00:00,54.25,54.34,54.23,54.34,87600.0,44.3866,44.4602,44.3702,44.4602,87600.0
2015-03-31 12:30:00,54.34,54.39,54.29,54.3,56200.0,44.4602,44.5011,44.4193,44.4275,56200.0
2015-03-31 13:00:00,54.3,54.33,54.3,54.3,43200.0,44.4275,44.452,44.4275,44.4275,43200.0
2015-03-31 13:30:00,54.31,54.4,54.3,54.34,67900.0,44.4356,44.5093,44.4275,44.4602,67900.0
2015-03-31 14:00:00,54.33,54.35,54.26,54.3,78300.0,44.452,44.4684,44.3947,44.4275,78300.0
2015-03-31 14:30:00,54.3,54.38,54.3,54.37,75500.0,44.4275,44.4929,44.4275,44.4847,75500.0
2015-03-31 15:00:00,54.37,54.38,54.22,54.3,202600.0,44.4847,44.4929,44.362,44.4275,202600.0
2015-03-31 15:30:00,54.3,54.33,54.22,54.24,414200.0,44.4275,44.452,44.362,44.3784,414200.0
2015-04-01 09:30:00,54.25,54.38,53.83,53.89,122900.0,44.3866,44.4929,44.0429,44.092,122900.0
2015-04-01 10:00:00,53.89,54.01,53.87,53.94,51400.0,44.092,44.1902,44.0756,44.1329,51400.0
2015-04-01 10:30:00,53.94,54.01,53.87,53.99,78800.0,44.1329,44.1902,44.0756,44.1738,78800.0
2015-04-01 11:00:00,54.0,54.1,53.94,53.97,90900.0,44.182,44.2638,44.1329,44.1575,90900.0
2015-04-01 11:30:00,53.97,54.06,53.92,53.92,146400.0,44.1575,44.2311,44.1166,44.1166,146400.0
2015-04-01 12:00:00,53.92,53.92,53.75,53.77,76700.0,44.1166,44.1166,43.9775,43.9938,76700.0
2015-04-01 12:30:00,53.76,53.86,53.69,53.84,87800.0,43.9856,44.0675,43.9284,44.0511,87800.0
2015-04-01 13:00:00,53.83,53.86,53.75,53.76,105100.0,44.0429,44.0675,43.9775,43.9856,105100.0
2015-04-01 13:30:00,53.77,53.87,53.74,53.82,247000.0,43.9938,44.0756,43.9693,44.0347,247000.0
2015-04-01 14:00:00,53.82,53.86,53.7,53.73,104200.0,44.0347,44.0675,43.9366,43.9611,104200.0
2015-04-01 14:30:00,53.72,53.78,53.7,53.76,121700.0,43.9529,44.002,43.9366,43.9856,121700.0
2015-04-01 15:00:00,53.76,53.76,53.62,53.71,126500.0,43.9856,43.9856,43.8711,43.9447,126500.0
2015-04-01 15:30:00,53.7,53.79,53.57,53.66,335500.0,43.9366,44.0102,43.8302,43.9038,335500.0
2015-04-02 09:30:00,53.69,53.9,53.66,53.88,107700.0,43.9284,44.1002,43.9038,44.0838,107700.0
2015-04-02 10:00:00,53.88,53.91,53.72,53.75,90300.0,44.0838,44.1084,43.9529,43.9775,90300.0
2015-04-02 10:30:00,53.74,53.82,53.71,53.8,54300.0,43.9693,44.0347,43.9447,44.0184,54300.0
2015-04-02 11:00:00,53.79,53.82,53.78,53.82,123900.0,44.0102,44.0347,44.002,44.0347,123900.0
2015-04-02 11:30:00,53.83,53.83,53.75,53.78,50000.0,44.0429,44.0429,43.9775,44.002,50000.0
2015-04-02 12:00:00,53.77,53.79,53.71,53.78,29200.0,43.9938,44.0102,43.9447,44.002,29200.0
2015-04-02 12:30:00,53.79,53.9,53.77,53.89,32600.0,44.0102,44.1002,43.9938,44.092,32600.0
2015-04-02 13:00:00,53.89,53.91,53.82,53.83,75000.0,44.092,44.1084,44.0347,44.0429,75000.0
2015-04-02 13:30:00,53.84,53.92,53.83,53.9,41300.0,44.0511,44.1166,44.0429,44.1002,41300.0
2015-04-02 14:00:00,53.9,54.0,53.89,53.89,90600.0,44.1002,44.182,44.092,44.092,90600.0
2015-04-02 14:30:00,53.89,53.91,53.83,53.9,55200.0,44.092,44.1084,44.0429,44.1002,55200.0
2015-04-02 15:00:00,53.9,53.9,53.8,53.85,45400.0,44.1002,44.1002,44.0184,44.0593,45400.0
2015-04-02 15:30:00,53.85,53.98,53.83,53.9,228200.0,44.0593,44.1656,44.0429,44.1002,228200.0
2015-04-06 09:30:00,53.89,54.2,53.75,54.12,89700.0,44.092,44.3456,43.9775,44.2802,89700.0
2015-04-06 10:00:00,54.12,54.2,54.08,54.19,126400.0,44.2802,44.3456,44.2475,44.3375,126400.0
2015-04-06 10:30:00,54.19,54.4,54.17,54.37,83200.0,44.3375,44.5093,44.3211,44.4847,83200.0
2015-04-06 11:00:00,54.37,54.47,54.37,54.42,46900.0,44.4847,44.5666,44.4847,44.5256,46900.0
2015-04-06 11:30:00,54.43,54.5,54.43,54.5,43400.0,44.5338,44.5911,44.5338,44.5911,43400.0
2015-04-06 12:00:00,54.49,54.64,54.47,54.61,57100.0,44.5829,44.7056,44.5666,44.6811,57100.0
2015-04-06 12:30:00,54.61,54.65,54.54,54.64,45900.0,44.6811,44.7138,44.6238,44.7056,45900.0
2015-04-06 13:00:00,54.65,54.71,54.6,54.66,45200.0,44.7138,44.7629,44.6729,44.722,45200.0
2015-04-06 13:30:00,54.66,54.7,54.56,54.63,40700.0,44.722,44.7547,44.6402,44.6975,40700.0
2015-04-06 14:00:00,54.64,54.65,54.56,54.57,54300.0,44.7056,44.7138,44.6402,44.6484,54300.0
2015-04-06 14:30:00,54.58,54.73,54.57,54.67,122700.0,44.6566,44.7793,44.6484,44.7302,122700.0
2015-04-06 15:00:00,54.66,54.67,54.56,54.58,90900.0,44.722,44.7302,44.6402,44.6566,90900.0
2015-04-06 15:30:00,54.58,54.6,54.41,54.53,482200.0,44.6566,44.6729,44.5175,44.6156,482200.0
2015-04-07 09:30:00,54.47,54.5,54.35,54.35,53900.0,44.5666,44.5911,44.4684,44.4684,53900.0
2015-04-07 10:00:00,54.35,54.58,54.35,54.49,51700.0,44.4684,44.6566,44.4684,44.5829,51700.0
2015-04-07 10:30:00,54.5,54.65,54.5,54.62,75200.0,44.5911,44.7138,44.5911,44.6893,75200.0
2015-04-07 11:00:00,54.62,54.64,54.56,54.62,163400.0,44.6893,44.7056,44.6402,44.6893,163400.0
2015-04-07 11:30:00,54.62,54.7,54.61,54.68,54000.0,44.6893,44.7547,44.6811,44.7384,54000.0
2015-04-07 12:00:00,54.68,54.8,54.68,54.79,53300.0,44.7384,44.8366,44.7384,44.8284,53300.0
2015-04-07 12:30:00,54.8,54.86,54.73,54.76,64900.0,44.8366,44.8856,44.7793,44.8038,64900.0
2015-04-07 13:00:00,54.76,54.82,54.75,54.8,63100.0,44.8038,44.8529,44.7956,44.8366,63100.0
2015-04-07 13:30:00,54.79,54.8,54.75,54.79,89700.0,44.8284,44.8366,44.7956,44.8284,89700.0
2015-04-07 14:00:00,54.79,54.84,54.76,54.83,172000.0,44.8284,44.8693,44.8038,44.8611,172000.0
2015-04-07 14:30:00,54.84,54.89,54.8,54.8,114900.0,44.8693,44.9102,44.8366,44.8366,114900.0
2015-04-07 15:00:00,54.8,54.81,54.75,54.79,143900.0,44.8366,44.8447,44.7956,44.8284,143900.0
2015-04-07 15:30:00,54.79,54.8,54.66,54.75,572100.0,44.8284,44.8366,44.722,44.7956,572100.0
2015-04-08 09:30:00,54.76,55.09,54.76,54.85,162500.0,44.8038,45.0738,44.8038,44.8775,162500.0
2015-04-08 10:00:00,54.86,54.9,54.69,54.79,346800.0,44.8856,44.9184,44.7466,44.8284,346800.0
2015-04-08 10:30:00,54.78,54.84,54.62,54.65,162700.0,44.8202,44.8693,44.6893,44.7138,162700.0
2015-04-08 11:00:00,54.65,54.76,54.64,54.76,81700.0,44.7138,44.8038,44.7056,44.8038,81700.0
2015-04-08 11:30:00,54.76,54.8,54.7,54.73,69600.0,44.8038,44.8366,44.7547,44.7793,69600.0
2015-04-08 12:00:00,54.72,54.79,54.69,54.74,108700.0,44.7711,44.8284,44.7466,44.7875,108700.0
2015-04-08 12:30:00,54.74,54.79,54.72,54.72,57200.0,44.7875,44.8284,44.7711,44.7711,57200.0
2015-04-08 13:00:00,54.73,54.83,54.73,54.77,425300.0,44.7793,44.8611,44.7793,44.812,425300.0
2015-04-08 13:30:00,54.77,54.8,54.68,54.7,70600.0,44.812,44.8366,44.7384,44.7547,70600.0
2015-04-08 14:00:00,54.7,54.75,54.63,54.66,235800.0,44.7547,44.7956,44.6975,44.722,235800.0
2015-04-08 14:30:00,54.66,54.7,54.62,54.68,321400.0,44.722,44.7547,44.6893,44.7384,321400.0
2015-04-08 15:00:00,54.68,54.71,54.64,54.66,337300.0,44.7384,44.7629,44.7056,44.722,337300.0
2015-04-08 15:30:00,54.65,54.68,54.58,54.6,1078400.0,44.7138,44.7384,44.6566,44.6729,1078400.0
2015-04-09 09:30:00,54.67,54.85,54.48,54.76,369800.0,44.7302,44.8775,44.5747,44.8038,369800.0
2015-04-09 10:00:00,54.76,54.78,54.63,54.69,125900.0,44.8038,44.8202,44.6975,44.7466,125900.0
2015-04-09 10:30:00,54.68,54.71,54.53,54.6,50400.0,44.7384,44.7629,44.6156,44.6729,50400.0
2015-04-09 11:00:00,54.59,54.61,54.44,54.48,145100.0,44.6647,44.6811,44.542,44.5747,145100.0
2015-04-09 11:30:00,54.47,54.5,54.42,54.44,193700.0,44.5666,44.5911,44.5256,44.542,193700.0
2015-04-09 12:00:00,54.44,54.56,54.42,54.54,171100.0,44.542,44.6402,44.5256,44.6238,171100.0
2015-04-09 12:30:00,54.53,54.59,54.52,54.59,117200.0,44.6156,44.6647,44.6075,44.6647,117200.0
2015-04-09 13:00:00,54.59,54.73,54.56,54.73,216000.0,44.6647,44.7793,44.6402,44.7793,216000.0
2015-04-09 13:30:00,54.72,54.84,54.7,54.83,176500.0,44.7711,44.8693,44.7547,44.8611,176500.0
2015-04-09 14:00:00,54.84,54.93,54.83,54.92,171300.0,44.8693,44.9429,44.8611,44.9347,171300.0
2015-04-09 14:30:00,54.91,55.02,54.91,54.99,174800.0,44.9266,45.0166,44.9266,44.992,174800.0
2015-04-09 15:00:00,55.0,55.13,54.99,55.12,455300.0,45.0002,45.1066,44.992,45.0984,455300.0
2015-04-09 15:30:00,55.12,55.12,54.94,54.96,1223800.0,45.0984,45.0984,44.9511,44.9675,1223800.0
2015-04-10 09:30:00,55.17,55.36,55.02,55.22,148000.0,45.1393,45.2947,45.0166,45.1802,148000.0
2015-04-10 10:00:00,55.22,55.66,55.2,55.6,509000.0,45.1802,45.5402,45.1638,45.4911,509000.0
2015-04-10 10:30:00,55.59,55.93,55.57,55.85,277400.0,45.4829,45.7611,45.4666,45.6957,277400.0
2015-04-10 11:00:00,55.85,55.87,55.58,55.7,275500.0,45.6957,45.712,45.4747,45.5729,275500.0
2015-04-10 11:30:00,55.71,55.71,55.48,55.55,450400.0,45.5811,45.5811,45.3929,45.4502,450400.0
2015-04-10 12:00:00,55.56,55.71,55.52,55.54,276300.0,45.4584,45.5811,45.4257,45.442,276300.0
2015-04-10 12:30:00,55.55,55.55,55.45,55.48,69200.0,45.4502,45.4502,45.3684,45.3929,69200.0
2015-04-10 13:00:00,55.48,55.5,55.38,55.45,43900.0,45.3929,45.4093,45.3111,45.3684,43900.0
2015-04-10 13:30:00,55.46,55.52,55.39,55.41,83900.0,45.3766,45.4257,45.3193,45.3357,83900.0
2015-04-10 14:00:00,55.4,55.45,55.28,55.31,199900.0,45.3275,45.3684,45.2293,45.2538,199900.0
2015-04-10 14:30:00,55.32,55.41,55.22,55.29,212400.0,45.262,45.3357,45.1802,45.2375,212400.0
2015-04-10 15:00:00,55.29,55.35,55.22,55.26,139600.0,45.2375,45.2866,45.1802,45.2129,139600.0
2015-04-10 15:30:00,55.27,55.27,54.99,55.1,1328700.0,45.2211,45.2211,44.992,45.082,1328700.0
2015-04-13 09:30:00,55.0,55.13,54.89,54.9,74200.0,45.0002,45.1066,44.9102,44.9184,74200.0
2015-04-13 10:00:00,54.91,55.05,54.91,55.0,90000.0,44.9266,45.0411,44.9266,45.0002,90000.0
2015-04-13 10:30:00,55.01,55.11,55.01,55.04,48900.0,45.0084,45.0902,45.0084,45.0329,48900.0
2015-04-13 11:00:00,55.05,55.16,55.05,55.13,59100.0,45.0411,45.1311,45.0411,45.1066,59100.0
2015-04-13 11:30:00,55.14,55.15,55.05,55.07,113800.0,45.1147,45.1229,45.0411,45.0575,113800.0
2015-04-13 12:00:00,55.07,55.11,55.05,55.08,171200.0,45.0575,45.0902,45.0411,45.0657,171200.0
2015-04-13 12:30:00,55.08,55.11,55.05,55.08,116800.0,45.0657,45.0902,45.0411,45.0657,116800.0
2015-04-13 13:00:00,55.09,55.1,54.95,54.97,47000.0,45.0738,45.082,44.9593,44.9756,47000.0
2015-04-13 13:30:00,54.97,54.98,54.91,54.96,52100.0,44.9756,44.9838,44.9266,44.9675,52100.0
2015-04-13 14:00:00,54.96,54.98,54.88,54.98,84400.0,44.9675,44.9838,44.902,44.9838,84400.0
2015-04-13 14:30:00,54.98,55.11,54.95,55.08,295800.0,44.9838,45.0902,44.9593,45.0657,295800.0
2015-04-13 15:00:00,55.09,55.11,54.88,54.92,297600.0,45.0738,45.0902,44.902,44.9347,297600.0
2015-04-13 15:30:00,54.91,54.91,54.74,54.82,358100.0,44.9266,44.9266,44.7875,44.8529,358100.0
2015-04-14 09:30:00,54.73,54.76,54.35,54.41,128200.0,44.7793,44.8038,44.4684,44.5175,128200.0
2015-04-14 10:00:00,54.41,54.42,54.15,54.19,77600.0,44.5175,44.5256,44.3047,44.3375,77600.0
2015-04-14 10:30:00,54.2,54.4,54.2,54.35,50000.0,44.3456,44.5093,44.3456,44.4684,50000.0
2015-04-14 11:00:00,54.35,54.52,54.31,54.48,52100.0,44.4684,44.6075,44.4356,44.5747,52100.0
2015-04-14 11:30:00,54.49,54.51,54.48,54.48,47000.0,44.5829,44.5993,44.5747,44.5747,47000.0
2015-04-14 12:00:00,54.49,54.54,54.44,54.45,72100.0,44.5829,44.6238,44.542,44.5502,72100.0
2015-04-14 12:30:00,54.45,54.51,54.45,54.47,57100.0,44.5502,44.5993,44.5502,44.5666,57100.0
2015-04-14 13:00:00,54.47,54.51,54.44,54.44,81500.0,44.5666,44.5993,44.542,44.542,81500.0
2015-04-14 13:30:00,54.45,54.47,54.37,54.39,121200.0,44.5502,44.5666,44.4847,44.5011,121200.0
2015-04-14 14:00:00,54.4,54.44,54.37,54.44,88500.0,44.5093,44.542,44.4847,44.542,88500.0
2015-04-14 14:30:00,54.44,54.44,54.24,54.29,149000.0,44.542,44.542,44.3784,44.4193,149000.0
2015-04-14 15:00:00,54.28,54.31,54.24,54.28,167200.0,44.4111,44.4356,44.3784,44.4111,167200.0
2015-04-14 15:30:00,54.28,54.3,54.14,54.23,399300.0,44.4111,44.4275,44.2966,44.3702,399300.0
2015-04-15 09:30:00,54.37,54.64,54.36,54.48,68600.0,44.4847,44.7056,44.4766,44.5747,68600.0
2015-04-15 10:00:00,54.47,54.5,54.34,54.41,47700.0,44.5666,44.5911,44.4602,44.5175,47700.0
2015-04-15 10:30:00,54.41,54.42,54.36,54.4,59900.0,44.5175,44.5256,44.4766,44.5093,59900.0
2015-04-15 11:00:00,54.4,54.46,54.33,54.4,85200.0,44.5093,44.5584,44.452,44.5093,85200.0
2015-04-15 11:30:00,54.41,54.41,54.32,54.4,47400.0,44.5175,44.5175,44.4438,44.5093,47400.0
2015-04-15 12:00:00,54.4,54.46,54.38,54.43,45800.0,44.5093,44.5584,44.4929,44.5338,45800.0
2015-04-15 12:30:00,54.43,54.43,54.32,54.38,49600.0,44.5338,44.5338,44.4438,44.4929,49600.0
2015-04-15 13:00:00,54.38,54.44,54.36,54.43,44300.0,44.4929,44.542,44.4766,44.5338,44300.0
2015-04-15 13:30:00,54.42,54.45,54.35,54.37,47200.0,44.5256,44.5502,44.4684,44.4847,47200.0
2015-04-15 14:00:00,54.37,54.42,54.35,54.38,46100.0,44.4847,44.5256,44.4684,44.4929,46100.0
2015-04-15 14:30:00,54.38,54.4,54.35,54.39,45100.0,44.4929,44.5093,44.4684,44.5011,45100.0
2015-04-15 15:00:00,54.39,54.39,54.3,54.36,90000.0,44.5011,44.5011,44.4275,44.4766,90000.0
2015-04-15 15:30:00,54.37,54.37,54.22,54.23,238000.0,44.4847,44.4847,44.362,44.3702,238000.0
2015-04-16 09:30:00,54.06,54.14,53.69,53.75,178000.0,44.2311,44.2966,43.9284,43.9775,178000.0
2015-04-16 10:00:00,53.76,53.83,53.63,53.65,171300.0,43.9856,44.0429,43.8793,43.8956,171300.0
2015-04-16 10:30:00,53.65,53.85,53.64,53.74,134500.0,43.8956,44.0593,43.8875,43.9693,134500.0
2015-04-16 11:00:00,53.73,53.75,53.7,53.71,164000.0,43.9611,43.9775,43.9366,43.9447,164000.0
2015-04-16 11:30:00,53.72,53.87,53.69,53.87,98500.0,43.9529,44.0756,43.9284,44.0756,98500.0
2015-04-16 12:00:00,53.87,53.95,53.85,53.95,80800.0,44.0756,44.1411,44.0593,44.1411,80800.0
2015-04-16 12:30:00,53.94,53.99,53.9,53.94,68700.0,44.1329,44.1738,44.1002,44.1329,68700.0
2015-04-16 13:00:00,53.94,54.01,53.91,53.93,88800.0,44.1329,44.1902,44.1084,44.1247,88800.0
2015-04-16 13:30:00,53.93,54.06,53.92,54.05,98700.0,44.1247,44.2311,44.1166,44.2229,98700.0
2015-04-16 14:00:00,54.04,54.15,54.01,54.11,103200.0,44.2147,44.3047,44.1902,44.272,103200.0
2015-04-16 14:30:00,54.11,54.12,54.05,54.06,99300.0,44.272,44.2802,44.2229,44.2311,99300.0
2015-04-16 15:00:00,54.06,54.08,53.99,54.0,123100.0,44.2311,44.2475,44.1738,44.182,123100.0
2015-04-16 15:30:00,54.0,54.03,53.95,53.98,356900.0,44.182,44.2066,44.1411,44.1656,356900.0
2015-04-17 09:30:00,53.61,53.83,53.2,53.21,531800.0,43.8629,44.0429,43.5275,43.5356,531800.0
2015-04-17 10:00:00,53.21,53.31,53.17,53.2,80100.0,43.5356,43.6175,43.5029,43.5275,80100.0
2015-04-17 10:30:00,53.19,53.39,53.16,53.22,118100.0,43.5193,43.6829,43.4947,43.5438,118100.0
2015-04-17 11:00:00,53.21,53.21,53.07,53.17,94600.0,43.5356,43.5356,43.4211,43.5029,94600.0
2015-04-17 11:30:00,53.16,53.22,53.11,53.13,114500.0,43.4947,43.5438,43.4538,43.4702,114500.0
2015-04-17 12:00:00,53.13,53.24,53.09,53.13,99100.0,43.4702,43.5602,43.4375,43.4702,99100.0
2015-04-17 12:30:00,53.12,53.18,53.1,53.13,87700.0,43.462,43.5111,43.4456,43.4702,87700.0
2015-04-17 13:00:00,53.13,53.2,53.04,53.06,117000.0,43.4702,43.5275,43.3966,43.4129,117000.0
2015-04-17 13:30:00,53.06,53.06,52.84,52.85,156600.0,43.4129,43.4129,43.2329,43.2411,156600.0
2015-04-17 14:00:00,52.86,52.9,52.76,52.82,186100.0,43.2493,43.282,43.1675,43.2166,186100.0
2015-04-17 14:30:00,52.82,52.86,52.75,52.8,118000.0,43.2166,43.2493,43.1593,43.2002,118000.0
2015-04-17 15:00:00,52.79,52.88,52.79,52.83,145600.0,43.192,43.2656,43.192,43.2247,145600.0
2015-04-17 15:30:00,52.83,53.0,52.8,52.87,484900.0,43.2247,43.3638,43.2002,43.2575,484900.0
2015-04-20 09:30:00,53.16,53.44,53.13,53.22,112200.0,43.4947,43.7238,43.4702,43.5438,112200.0
2015-04-20 10:00:00,53.23,53.29,53.18,53.21,101900.0,43.552,43.6011,43.5111,43.5356,101900.0
2015-04-20 10:30:00,53.21,53.34,53.2,53.29,133900.0,43.5356,43.642,43.5275,43.6011,133900.0
2015-04-20 11:00:00,53.3,53.36,53.24,53.24,138000.0,43.6093,43.6584,43.5602,43.5602,138000.0
2015-04-20 11:30:00,53.23,53.32,53.23,53.31,77300.0,43.552,43.6256,43.552,43.6175,77300.0
2015-04-20 12:00:00,53.31,53.31,53.24,53.27,89400.0,43.6175,43.6175,43.5602,43.5847,89400.0
2015-04-20 12:30:00,53.26,53.29,53.23,53.27,44800.0,43.5766,43.6011,43.552,43.5847,44800.0
2015-04-20 13:00:00,53.26,53.27,53.21,53.25,126900.0,43.5766,43.5847,43.5356,43.5684,126900.0
2015-04-20 13:30:00,53.24,53.31,53.23,53.28,103900.0,43.5602,43.6175,43.552,43.5929,103900.0
2015-04-20 14:00:00,53.27,53.33,53.25,53.26,82900.0,43.5847,43.6338,43.5684,43.5766,82900.0
2015-04-20 14:30:00,53.26,53.32,53.24,53.26,109100.0,43.5766,43.6256,43.5602,43.5766,109100.0
2015-04-20 15:00:00,53.27,53.27,53.14,53.19,244600.0,43.5847,43.5847,43.4784,43.5193,244600.0
2015-04-20 15:30:00,53.19,53.2,53.0,53.02,595100.0,43.5193,43.5275,43.3638,43.3802,595100.0
2015-04-21 09:30:00,53.11,53.36,53.07,53.08,82600.0,43.4538,43.6584,43.4211,43.4293,82600.0
2015-04-21 10:00:00,53.09,53.16,52.89,52.91,383900.0,43.4375,43.4947,43.2738,43.2902,383900.0
2015-04-21 10:30:00,52.91,53.01,52.82,52.91,293600.0,43.2902,43.372,43.2166,43.2902,293600.0
2015-04-21 11:00:00,52.91,52.95,52.74,52.85,296800.0,43.2902,43.3229,43.1511,43.2411,296800.0
2015-04-21 11:30:00,52.84,53.0,52.84,53.0,98300.0,43.2329,43.3638,43.2329,43.3638,98300.0
2015-04-21 12:00:00,53.0,53.01,52.94,53.0,65700.0,43.3638,43.372,43.3147,43.3638,65700.0
2015-04-21 12:30:00,53.0,53.01,52.92,53.01,134800.0,43.3638,43.372,43.2984,43.372,134800.0
2015-04-21 13:00:00,53.01,53.01,52.89,52.91,203600.0,43.372,43.372,43.2738,43.2902,203600.0
2015-04-21 13:30:00,52.91,52.98,52.86,52.94,153900.0,43.2902,43.3475,43.2493,43.3147,153900.0
2015-04-21 14:00:00,52.94,53.01,52.92,53.0,251000.0,43.3147,43.372,43.2984,43.3638,251000.0
2015-04-21 14:30:00,53.0,53.01,52.9,52.98,230400.0,43.3638,43.372,43.282,43.3475,230400.0
2015-04-21 15:00:00,52.98,53.0,52.92,52.94,106600.0,43.3475,43.3638,43.2984,43.3147,106600.0
2015-04-21 15:30:00,52.93,52.95,52.77,52.83,654100.0,43.3066,43.3229,43.1756,43.2247,654100.0
2015-04-22 09:30:00,52.81,53.17,52.33,52.4,178100.0,43.2084,43.5029,42.8156,42.8729,178100.0
2015-04-22 10:00:00,52.4,52.54,52.33,52.5,213300.0,42.8729,42.9875,42.8156,42.9547,213300.0
2015-04-22 10:30:00,52.51,52.52,52.2,52.27,651000.0,42.9629,42.9711,42.7093,42.7665,651000.0
2015-04-22 11:00:00,52.28,52.44,52.27,52.39,274900.0,42.7747,42.9056,42.7665,42.8647,274900.0
2015-04-22 11:30:00,52.39,52.65,52.37,52.63,153000.0,42.8647,43.0775,42.8484,43.0611,153000.0
2015-04-22 12:00:00,52.65,52.65,52.45,52.53,113900.0,43.0775,43.0775,42.9138,42.9793,113900.0
2015-04-22 12:30:00,52.54,52.67,52.49,52.57,188900.0,42.9875,43.0938,42.9466,43.012,188900.0
2015-04-22 13:00:00,52.58,52.65,52.55,52.59,99400.0,43.0202,43.0775,42.9956,43.0284,99400.0
2015-04-22 13:30:00,52.58,52.68,52.55,52.68,166400.0,43.0202,43.102,42.9956,43.102,166400.0
2015-04-22 14:00:00,52.68,52.75,52.59,52.7,124400.0,43.102,43.1593,43.0284,43.1184,124400.0
2015-04-22 14:30:00,52.71,52.76,52.59,52.62,182000.0,43.1266,43.1675,43.0284,43.0529,182000.0
2015-04-22 15:00:00,52.63,52.7,52.57,52.61,193400.0,43.0611,43.1184,43.012,43.0447,193400.0
2015-04-22 15:30:00,52.61,52.64,52.56,52.61,450300.0,43.0447,43.0693,43.0038,43.0447,450300.0
2015-04-23 09:30:00,52.49,52.71,52.45,52.59,86400.0,42.9466,43.1266,42.9138,43.0284,86400.0
2015-04-23 10:00:00,52.6,52.69,52.57,52.67,84600.0,43.0366,43.1102,43.012,43.0938,84600.0
2015-04-23 10:30:00,52.66,52.69,52.57,52.57,91000.0,43.0856,43.1102,43.012,43.012,91000.0
2015-04-23 11:00:00,52.59,52.62,52.54,52.6,107800.0,43.0284,43.0529,42.9875,43.0366,107800.0
2015-04-23 11:30:00,52.6,52.73,52.56,52.66,162100.0,43.0366,43.1429,43.0038,43.0856,162100.0
2015-04-23 12:00:00,52.66,52.67,52.58,52.59,142600.0,43.0856,43.0938,43.0202,43.0284,142600.0
2015-04-23 12:30:00,52.59,52.64,52.58,52.64,197200.0,43.0284,43.0693,43.0202,43.0693,197200.0
2015-04-23 13:00:00,52.64,52.66,52.57,52.59,128800.0,43.0693,43.0856,43.012,43.0284,128800.0
2015-04-23 13:30:00,52.59,52.67,52.54,52.66,1566800.0,43.0284,43.0938,42.9875,43.0856,1566800.0
2015-04-23 14:00:00,52.66,52.75,52.58,52.74,195700.0,43.0856,43.1593,43.0202,43.1511,195700.0
2015-04-23 14:30:00,52.74,52.74,52.67,52.71,182100.0,43.1511,43.1511,43.0938,43.1266,182100.0
2015-04-23 15:00:00,52.7,52.81,52.68,52.78,303800.0,43.1184,43.2084,43.102,43.1838,303800.0
2015-04-23 15:30:00,52.77,52.78,52.68,52.69,386000.0,43.1756,43.1838,43.102,43.1102,386000.0
2015-04-24 09:30:00,52.64,52.68,52.26,52.63,259800.0,43.0693,43.102,42.7584,43.0611,259800.0
2015-04-24 10:00:00,52.64,52.75,52.57,52.57,190000.0,43.0693,43.1593,43.012,43.012,190000.0
2015-04-24 10:30:00,52.57,52.71,52.49,52.66,1344500.0,43.012,43.1266,42.9466,43.0856,1344500.0
2015-04-24 11:00:00,52.66,52.68,52.5,52.62,281500.0,43.0856,43.102,42.9547,43.0529,281500.0
2015-04-24 11:30:00,52.62,52.69,52.54,52.6,163000.0,43.0529,43.1102,42.9875,43.0366,163000.0
2015-04-24 12:00:00,52.61,52.67,52.59,52.65,112300.0,43.0447,43.0938,43.0284,43.0775,112300.0
2015-04-24 12:30:00,52.65,52.7,52.62,52.68,112900.0,43.0775,43.1184,43.0529,43.102,112900.0
2015-04-24 13:00:00,52.67,52.68,52.61,52.62,92600.0,43.0938,43.102,43.0447,43.0529,92600.0
2015-04-24 13:30:00,52.63,52.76,52.62,52.73,112600.0,43.0611,43.1675,43.0529,43.1429,112600.0
2015-04-24 14:00:00,52.73,52.76,52.67,52.74,169200.0,43.1429,43.1675,43.0938,43.1511,169200.0
2015-04-24 14:30:00,52.75,52.75,52.68,52.69,181500.0,43.1593,43.1593,43.102,43.1102,181500.0
2015-04-24 15:00:00,52.69,52.7,52.58,52.6,203900.0,43.1102,43.1184,43.0202,43.0366,203900.0
2015-04-24 15:30:00,52.6,52.68,52.58,52.65,382000.0,43.0366,43.102,43.0202,43.0775,382000.0
2015-04-27 09:30:00,52.94,52.94,52.57,52.73,108900.0,43.3147,43.3147,43.012,43.1429,108900.0
2015-04-27 10:00:00,52.73,52.76,52.65,52.68,79700.0,43.1429,43.1675,43.0775,43.102,79700.0
2015-04-27 10:30:00,52.68,52.71,52.47,52.47,118500.0,43.102,43.1266,42.9302,42.9302,118500.0
2015-04-27 11:00:00,52.47,52.47,52.31,52.32,113800.0,42.9302,42.9302,42.7993,42.8075,113800.0
2015-04-27 11:30:00,52.31,52.38,52.28,52.29,95900.0,42.7993,42.8565,42.7747,42.7829,95900.0
2015-04-27 12:00:00,52.29,52.3,52.17,52.2,77900.0,42.7829,42.7911,42.6847,42.7093,77900.0
2015-04-27 12:30:00,52.2,52.34,52.19,52.32,100900.0,42.7093,42.8238,42.7011,42.8075,100900.0
2015-04-27 13:00:00,52.32,52.42,52.31,52.41,100200.0,42.8075,42.8893,42.7993,42.8811,100200.0
2015-04-27 13:30:00,52.42,52.51,52.41,52.43,88800.0,42.8893,42.9629,42.8811,42.8975,88800.0
2015-04-27 14:00:00,52.44,52.47,52.41,52.45,88500.0,42.9056,42.9302,42.8811,42.9138,88500.0
2015-04-27 14:30:00,52.45,52.46,52.33,52.35,107500.0,42.9138,42.922,42.8156,42.832,107500.0
2015-04-27 15:00:00,52.34,52.45,52.31,52.34,150300.0,42.8238,42.9138,42.7993,42.8238,150300.0
2015-04-27 15:30:00,52.34,52.35,52.24,52.28,362400.0,42.8238,42.832,42.742,42.7747,362400.0
2015-04-28 09:30:00,52.34,52.51,52.15,52.44,163700.0,42.8238,42.9629,42.6684,42.9056,163700.0
2015-04-28 10:00:00,52.42,52.43,52.08,52.31,116800.0,42.8893,42.8975,42.6111,42.7993,116800.0
2015-04-28 10:30:00,52.3,52.5,52.28,52.42,84100.0,42.7911,42.9547,42.7747,42.8893,84100.0
2015-04-28 11:00:00,52.42,52.54,52.41,52.41,78300.0,42.8893,42.9875,42.8811,42.8811,78300.0
2015-04-28 11:30:00,52.41,52.64,52.4,52.64,129300.0,42.8811,43.0693,42.8729,43.0693,129300.0
2015-04-28 12:00:00,52.63,52.69,52.52,52.52,77900.0,43.0611,43.1102,42.9711,42.9711,77900.0
2015-04-28 12:30:00,52.51,52.69,52.51,52.6,66800.0,42.9629,43.1102,42.9629,43.0366,66800.0
2015-04-28 13:00:00,52.61,52.66,52.53,52.59,88700.0,43.0447,43.0856,42.9793,43.0284,88700.0
2015-04-28 13:30:00,52.59,52.59,52.45,52.46,97200.0,43.0284,43.0284,42.9138,42.922,97200.0
2015-04-28 14:00:00,52.46,52.52,52.37,52.5,85500.0,42.922,42.9711,42.8484,42.9547,85500.0
2015-04-28 14:30:00,52.49,52.55,52.41,52.41,86600.0,42.9466,42.9956,42.8811,42.8811,86600.0
2015-04-28 15:00:00,52.41,52.52,52.39,52.45,102500.0,42.8811,42.9711,42.8647,42.9138,102500.0
2015-04-28 15:30:00,52.46,52.52,52.42,52.46,254600.0,42.922,42.9711,42.8893,42.922,254600.0
2015-04-29 09:30:00,51.5,52.02,51.05,51.11,496200.0,42.1365,42.562,41.7684,41.8175,496200.0
2015-04-29 10:00:00,51.11,51.17,50.63,50.7,806100.0,41.8175,41.8665,41.4247,41.482,806100.0
2015-04-29 10:30:00,50.7,50.86,50.22,50.39,372200.0,41.482,41.6129,41.0893,41.2284,372200.0
2015-04-29 11:00:00,50.38,50.42,50.03,50.03,432300.0,41.2202,41.2529,40.9338,40.9338,432300.0
2015-04-29 11:30:00,50.04,50.21,49.63,49.8,614600.0,40.942,41.0811,40.6065,40.7456,614600.0
2015-04-29 12:00:00,49.8,50.07,49.8,49.99,298900.0,40.7456,40.9665,40.7456,40.9011,298900.0
2015-04-29 12:30:00,49.98,50.06,49.9,50.02,185600.0,40.8929,40.9584,40.8275,40.9256,185600.0
2015-04-29 13:00:00,50.01,50.01,49.75,49.82,199400.0,40.9175,40.9175,40.7047,40.762,199400.0
2015-04-29 13:30:00,49.81,49.98,49.76,49.96,159000.0,40.7538,40.8929,40.7129,40.8765,159000.0
2015-04-29 14:00:00,49.96,50.0,49.78,49.98,217200.0,40.8765,40.9093,40.7293,40.8929,217200.0
2015-04-29 14:30:00,49.97,50.0,49.76,49.77,234200.0,40.8847,40.9093,40.7129,40.7211,234200.0
2015-04-29 15:00:00,49.77,49.86,49.73,49.84,295600.0,40.7211,40.7947,40.6884,40.7784,295600.0
2015-04-29 15:30:00,49.84,49.93,49.81,49.88,555600.0,40.7784,40.852,40.7538,40.8111,555600.0
2015-04-30 09:30:00,49.77,49.92,49.56,49.59,532100.0,40.7211,40.8438,40.5493,40.5738,532100.0
2015-04-30 10:00:00,49.57,49.83,49.54,49.83,390400.0,40.5574,40.7702,40.5329,40.7702,390400.0
2015-04-30 10:30:00,49.83,49.84,49.62,49.71,244700.0,40.7702,40.7784,40.5984,40.672,244700.0
2015-04-30 11:00:00,49.7,49.97,49.7,49.96,273300.0,40.6638,40.8847,40.6638,40.8765,273300.0
2015-04-30 11:30:00,49.97,50.1,49.95,50.02,287100.0,40.8847,40.9911,40.8684,40.9256,287100.0
2015-04-30 12:00:00,50.02,50.07,50.01,50.05,155400.0,40.9256,40.9665,40.9175,40.9502,155400.0
2015-04-30 12:30:00,50.05,50.1,49.95,50.05,217100.0,40.9502,40.9911,40.8684,40.9502,217100.0
2015-04-30 13:00:00,50.06,50.06,49.75,49.78,250600.0,40.9584,40.9584,40.7047,40.7293,250600.0
2015-04-30 13:30:00,49.77,49.86,49.74,49.77,211200.0,40.7211,40.7947,40.6965,40.7211,211200.0
2015-04-30 14:00:00,49.76,49.8,49.66,49.66,174600.0,40.7129,40.7456,40.6311,40.6311,174600.0
2015-04-30 14:30:00,49.66,49.73,49.6,49.6,188700.0,40.6311,40.6884,40.582,40.582,188700.0
2015-04-30 15:00:00,49.6,49.6,49.43,49.47,228200.0,40.582,40.582,40.4429,40.4756,228200.0
2015-04-30 15:30:00,49.47,49.62,49.44,49.54,410100.0,40.4756,40.5984,40.4511,40.5329,410100.0
2015-05-01 09:30:00,49.57,49.84,49.57,49.66,119400.0,40.5574,40.7784,40.5574,40.6311,119400.0
2015-05-01 10:00:00,49.66,49.77,49.63,49.67,85600.0,40.6311,40.7211,40.6065,40.6393,85600.0
2015-05-01 10:30:00,49.67,49.89,49.67,49.89,133200.0,40.6393,40.8193,40.6393,40.8193,133200.0
2015-05-01 11:00:00,49.88,50.12,49.88,50.04,183800.0,40.8111,41.0075,40.8111,40.942,183800.0
2015-05-01 11:30:00,50.05,50.1,49.84,49.97,93800.0,40.9502,40.9911,40.7784,40.8847,93800.0
2015-05-01 12:00:00,49.97,50.05,49.89,50.04,126300.0,40.8847,40.9502,40.8193,40.942,126300.0
2015-05-01 12:30:00,50.05,50.1,50.0,50.04,79800.0,40.9502,40.9911,40.9093,40.942,79800.0
2015-05-01 13:00:00,50.04,50.1,50.02,50.07,88300.0,40.942,40.9911,40.9256,40.9665,88300.0
2015-05-01 13:30:00,50.07,50.19,50.05,50.16,157200.0,40.9665,41.0647,40.9502,41.0402,157200.0
2015-05-01 14:00:00,50.16,50.23,50.1,50.15,135000.0,41.0402,41.0975,40.9911,41.032,135000.0
2015-05-01 14:30:00,50.16,50.16,50.0,50.05,108200.0,41.0402,41.0402,40.9093,40.9502,108200.0
2015-05-01 15:00:00,50.05,50.07,49.9,49.93,139100.0,40.9502,40.9665,40.8275,40.852,139100.0
2015-05-01 15:30:00,49.94,50.11,49.93,50.08,337600.0,40.8602,40.9993,40.852,40.9747,337600.0
2015-05-04 09:30:00,50.11,50.35,50.03,50.25,128100.0,40.9993,41.1956,40.9338,41.1138,128100.0
2015-05-04 10:00:00,50.25,50.37,50.21,50.31,126100.0,41.1138,41.212,41.0811,41.1629,126100.0
2015-05-04 10:30:00,50.32,50.45,50.25,50.37,126800.0,41.1711,41.2775,41.1138,41.212,126800.0
2015-05-04 11:00:00,50.36,50.37,50.15,50.23,137100.0,41.2038,41.212,41.032,41.0975,137100.0
2015-05-04 11:30:00,50.22,50.24,50.14,50.18,118700.0,41.0893,41.1056,41.0238,41.0565,118700.0
2015-05-04 12:00:00,50.18,50.28,50.17,50.17,107500.0,41.0565,41.1384,41.0484,41.0484,107500.0
2015-05-04 12:30:00,50.17,50.19,50.02,50.02,109100.0,41.0484,41.0647,40.9256,40.9256,109100.0
2015-05-04 13:00:00,50.02,50.07,50.0,50.07,116200.0,40.9256,40.9665,40.9093,40.9665,116200.0
2015-05-04 13:30:00,50.07,50.11,50.01,50.07,218800.0,40.9665,40.9993,40.9175,40.9665,218800.0
2015-05-04 14:00:00,50.08,50.14,50.04,50.14,119700.0,40.9747,41.0238,40.942,41.0238,119700.0
2015-05-04 14:30:00,50.14,50.15,50.01,50.01,118500.0,41.0238,41.032,40.9175,40.9175,118500.0
2015-05-04 15:00:00,50.01,50.01,49.88,49.92,248200.0,40.9175,40.9175,40.8111,40.8438,248200.0
2015-05-04 15:30:00,49.92,49.96,49.8,49.84,465400.0,40.8438,40.8765,40.7456,40.7784,465400.0
2015-05-05 09:30:00,49.87,50.04,49.71,49.73,147900.0,40.8029,40.942,40.672,40.6884,147900.0
2015-05-05 10:00:00,49.74,49.76,49.52,49.59,194100.0,40.6965,40.7129,40.5165,40.5738,194100.0
2015-05-05 10:30:00,49.59,49.62,49.51,49.53,124600.0,40.5738,40.5984,40.5084,40.5247,124600.0
2015-05-05 11:00:00,49.53,49.53,49.14,49.17,155700.0,40.5247,40.5247,40.2056,40.2302,155700.0
2015-05-05 11:30:00,49.16,49.22,49.11,49.2,138900.0,40.222,40.2711,40.1811,40.2547,138900.0
2015-05-05 12:00:00,49.2,49.31,49.19,49.21,65500.0,40.2547,40.3447,40.2465,40.2629,65500.0
2015-05-05 12:30:00,49.21,49.27,49.16,49.17,65600.0,40.2629,40.312,40.222,40.2302,65600.0
2015-05-05 13:00:00,49.16,49.2,49.04,49.06,129600.0,40.222,40.2547,40.1238,40.1402,129600.0
2015-05-05 13:30:00,49.07,49.08,48.75,48.88,465700.0,40.1484,40.1565,39.8865,39.9929,465700.0
2015-05-05 14:00:00,48.89,48.98,48.84,48.89,134300.0,40.0011,40.0747,39.9602,40.0011,134300.0
2015-05-05 14:30:00,48.9,48.96,48.81,48.87,128800.0,40.0093,40.0584,39.9356,39.9847,128800.0
2015-05-05 15:00:00,48.87,48.94,48.78,48.9,179800.0,39.9847,40.042,39.9111,40.0093,179800.0
2015-05-05 15:30:00,48.91,48.92,48.78,48.86,532900.0,40.0174,40.0256,39.9111,39.9765,532900.0
2015-05-06 09:30:00,49.02,49.2,48.75,48.87,202500.0,40.1074,40.2547,39.8865,39.9847,202500.0
2015-05-06 10:00:00,48.85,49.02,48.78,48.9,161800.0,39.9684,40.1074,39.9111,40.0093,161800.0
2015-05-06 10:30:00,48.91,48.96,48.75,48.81,189200.0,40.0174,40.0584,39.8865,39.9356,189200.0
2015-05-06 11:00:00,48.81,48.84,48.56,48.56,174900.0,39.9356,39.9602,39.7311,39.7311,174900.0
2015-05-06 11:30:00,48.56,48.73,48.54,48.7,127100.0,39.7311,39.8702,39.7147,39.8456,127100.0
2015-05-06 12:00:00,48.71,48.71,48.39,48.41,173700.0,39.8538,39.8538,39.592,39.6084,173700.0
2015-05-06 12:30:00,48.4,48.53,48.39,48.44,110000.0,39.6002,39.7065,39.592,39.6329,110000.0
2015-05-06 13:00:00,48.43,48.46,48.37,48.38,136100.0,39.6247,39.6493,39.5756,39.5838,136100.0
2015-05-06 13:30:00,48.38,48.38,48.2,48.24,202100.0,39.5838,39.5838,39.4365,39.4693,202100.0
2015-05-06 14:00:00,48.24,48.29,48.19,48.24,173400.0,39.4693,39.5102,39.4284,39.4693,173400.0
2015-05-06 14:30:00,48.24,48.3,48.08,48.3,193100.0,39.4693,39.5184,39.3384,39.5184,193100.0
2015-05-06 15:00:00,48.29,48.31,48.17,48.3,249600.0,39.5102,39.5265,39.412,39.5184,249600.0
2015-05-06 15:30:00,48.29,48.47,48.25,48.46,624700.0,39.5102,39.6574,39.4774,39.6493,624700.0
2015-05-07 09:30:00,48.5,48.75,48.48,48.61,230600.0,39.682,39.8865,39.6656,39.772,230600.0
2015-05-07 10:00:00,48.61,48.79,48.59,48.7,83100.0,39.772,39.9193,39.7556,39.8456,83100.0
2015-05-07 10:30:00,48.69,48.84,48.59,48.82,82800.0,39.8374,39.9602,39.7556,39.9438,82800.0
2015-05-07 11:00:00,48.81,48.85,48.77,48.79,114300.0,39.9356,39.9684,39.9029,39.9193,114300.0
2015-05-07 11:30:00,48.79,48.84,48.74,48.81,200800.0,39.9193,39.9602,39.8784,39.9356,200800.0
2015-05-07 12:00:00,48.81,48.99,48.81,48.97,94800.0,39.9356,40.0829,39.9356,40.0665,94800.0
2015-05-07 12:30:00,48.98,48.99,48.87,48.92,79200.0,40.0747,40.0829,39.9847,40.0256,79200.0
2015-05-07 13:00:00,48.92,49.0,48.83,48.83,168600.0,40.0256,40.0911,39.952,39.952,168600.0
2015-05-07 13:30:00,48.83,48.91,48.81,48.86,132400.0,39.952,40.0174,39.9356,39.9765,132400.0
2015-05-07 14:00:00,48.87,48.91,48.86,48.89,71200.0,39.9847,40.0174,39.9765,40.0011,71200.0
2015-05-07 14:30:00,48.89,48.93,48.86,48.91,104000.0,40.0011,40.0338,39.9765,40.0174,104000.0
2015-05-07 15:00:00,48.9,48.95,48.82,48.85,151200.0,40.0093,40.0502,39.9438,39.9684,151200.0
2015-05-07 15:30:00,48.85,48.89,48.82,48.84,332100.0,39.9684,40.0011,39.9438,39.9602,332100.0
2015-05-08 09:30:00,49.16,49.4,49.13,49.36,168000.0,40.222,40.4184,40.1974,40.3856,168000.0
2015-05-08 10:00:00,49.36,49.51,49.33,49.47,127300.0,40.3856,40.5084,40.3611,40.4756,127300.0
2015-05-08 10:30:00,49.47,49.47,49.38,49.43,78000.0,40.4756,40.4756,40.402,40.4429,78000.0
2015-05-08 11:00:00,49.44,49.54,49.44,49.48,91500.0,40.4511,40.5329,40.4511,40.4838,91500.0
2015-05-08 11:30:00,49.49,49.59,49.47,49.49,101500.0,40.492,40.5738,40.4756,40.492,101500.0
2015-05-08 12:00:00,49.5,49.54,49.49,49.54,79400.0,40.5002,40.5329,40.492,40.5329,79400.0
2015-05-08 12:30:00,49.55,49.56,49.48,49.48,73000.0,40.5411,40.5493,40.4838,40.4838,73000.0
2015-05-08 13:00:00,49.48,49.58,49.48,49.49,69500.0,40.4838,40.5656,40.4838,40.492,69500.0
2015-05-08 13:30:00,49.49,49.51,49.41,49.44,66200.0,40.492,40.5084,40.4265,40.4511,66200.0
2015-05-08 14:00:00,49.45,49.48,49.42,49.43,58000.0,40.4593,40.4838,40.4347,40.4429,58000.0
2015-05-08 14:30:00,49.43,49.48,49.41,49.48,102600.0,40.4429,40.4838,40.4265,40.4838,102600.0
2015-05-08 15:00:00,49.48,49.51,49.34,49.34,104000.0,40.4838,40.5084,40.3693,40.3693,104000.0
2015-05-08 15:30:00,49.34,49.4,49.3,49.32,272400.0,40.3693,40.4184,40.3365,40.3529,272400.0
2015-05-11 09:30:00,49.16,49.43,49.05,49.43,103100.0,40.222,40.4429,40.132,40.4429,103100.0
2015-05-11 10:00:00,49.42,49.78,49.42,49.69,616700.0,40.4347,40.7293,40.4347,40.6556,616700.0
2015-05-11 10:30:00,49.69,49.78,49.63,49.76,241600.0,40.6556,40.7293,40.6065,40.7129,241600.0
2015-05-11 11:00:00,49.76,49.9,49.74,49.77,314000.0,40.7129,40.8275,40.6965,40.7211,314000.0
2015-05-11 11:30:00,49.77,49.77,49.65,49.65,113600.0,40.7211,40.7211,40.6229,40.6229,113600.0
2015-05-11 12:00:00,49.66,49.68,49.58,49.65,145400.0,40.6311,40.6474,40.5656,40.6229,145400.0
2015-05-11 12:30:00,49.66,49.72,49.61,49.65,103200.0,40.6311,40.6802,40.5902,40.6229,103200.0
2015-05-11 13:00:00,49.65,49.79,49.65,49.77,114900.0,40.6229,40.7374,40.6229,40.7211,114900.0
2015-05-11 13:30:00,49.78,49.8,49.69,49.69,122500.0,40.7293,40.7456,40.6556,40.6556,122500.0
2015-05-11 14:00:00,49.69,49.72,49.62,49.71,108900.0,40.6556,40.6802,40.5984,40.672,108900.0
2015-05-11 14:30:00,49.71,49.71,49.57,49.57,124100.0,40.672,40.672,40.5574,40.5574,124100.0
2015-05-11 15:00:00,49.57,49.6,49.54,49.57,151600.0,40.5574,40.582,40.5329,40.5574,151600.0
2015-05-11 15:30:00,49.56,49.57,49.36,49.41,603400.0,40.5493,40.5574,40.3856,40.4265,603400.0
2015-05-12 09:30:00,49.23,49.44,49.08,49.28,135600.0,40.2793,40.4511,40.1565,40.3202,135600.0
2015-05-12 10:00:00,49.27,49.28,49.13,49.22,97500.0,40.312,40.3202,40.1974,40.2711,97500.0
2015-05-12 10:30:00,49.22,49.57,49.22,49.35,108400.0,40.2711,40.5574,40.2711,40.3774,108400.0
2015-05-12 11:00:00,49.36,49.48,49.36,49.42,125400.0,40.3856,40.4838,40.3856,40.4347,125400.0
2015-05-12 11:30:00,49.42,49.46,49.39,49.42,98900.0,40.4347,40.4674,40.4102,40.4347,98900.0
2015-05-12 12:00:00,49.43,49.44,49.32,49.42,89900.0,40.4429,40.4511,40.3529,40.4347,89900.0
2015-05-12 12:30:00,49.41,49.61,49.39,49.57,100000.0,40.4265,40.5902,40.4102,40.5574,100000.0
2015-05-12 13:00:00,49.57,49.65,49.5,49.61,102700.0,40.5574,40.6229,40.5002,40.5902,102700.0
2015-05-12 13:30:00,49.61,49.62,49.49,49.51,98600.0,40.5902,40.5984,40.492,40.5084,98600.0
2015-05-12 14:00:00,49.51,49.69,49.5,49.68,124100.0,40.5084,40.6556,40.5002,40.6474,124100.0
2015-05-12 14:30:00,49.68,49.7,49.5,49.51,107800.0,40.6474,40.6638,40.5002,40.5084,107800.0
2015-05-12 15:00:00,49.52,49.61,49.51,49.55,155400.0,40.5165,40.5902,40.5084,40.5411,155400.0
2015-05-12 15:30:00,49.55,49.62,49.48,49.51,293200.0,40.5411,40.5984,40.4838,40.5084,293200.0
2015-05-13 09:30:00,49.54,49.81,49.5,49.54,176000.0,40.5329,40.7538,40.5002,40.5329,176000.0
2015-05-13 10:00:00,49.54,49.64,49.43,49.52,124800.0,40.5329,40.6147,40.4429,40.5165,124800.0
2015-05-13 10:30:00,49.52,49.52,49.33,49.46,153600.0,40.5165,40.5165,40.3611,40.4674,153600.0
2015-05-13 11:00:00,49.45,49.45,49.32,49.37,135900.0,40.4593,40.4593,40.3529,40.3938,135900.0
2015-05-13 11:30:00,49.37,49.53,49.34,49.49,98700.0,40.3938,40.5247,40.3693,40.492,98700.0
2015-05-13 12:00:00,49.5,49.56,49.39,49.45,83500.0,40.5002,40.5493,40.4102,40.4593,83500.0
2015-05-13 12:30:00,49.45,49.53,49.41,49.5,69200.0,40.4593,40.5247,40.4265,40.5002,69200.0
2015-05-13 13:00:00,49.5,49.54,49.45,49.46,84700.0,40.5002,40.5329,40.4593,40.4674,84700.0
2015-05-13 13:30:00,49.45,49.55,49.45,49.51,69600.0,40.4593,40.5411,40.4593,40.5084,69600.0
2015-05-13 14:00:00,49.51,49.53,49.43,49.44,97300.0,40.5084,40.5247,40.4429,40.4511,97300.0
2015-05-13 14:30:00,49.44,49.5,49.41,49.43,97500.0,40.4511,40.5002,40.4265,40.4429,97500.0
2015-05-13 15:00:00,49.44,49.51,49.42,49.42,191500.0,40.4511,40.5084,40.4347,40.4347,191500.0
2015-05-13 15:30:00,49.43,49.46,49.35,49.38,344000.0,40.4429,40.4674,40.3774,40.402,344000.0
2015-05-14 09:30:00,49.49,49.75,49.49,49.6,115000.0,40.492,40.7047,40.492,40.582,115000.0
2015-05-14 10:00:00,49.62,49.83,49.55,49.83,83800.0,40.5984,40.7702,40.5411,40.7702,83800.0
2015-05-14 10:30:00,49.83,49.86,49.8,49.83,104300.0,40.7702,40.7947,40.7456,40.7702,104300.0
2015-05-14 11:00:00,49.82,49.83,49.66,49.67,111800.0,40.762,40.7702,40.6311,40.6393,111800.0
2015-05-14 11:30:00,49.67,49.75,49.64,49.73,51800.0,40.6393,40.7047,40.6147,40.6884,51800.0
2015-05-14 12:00:00,49.74,49.8,49.7,49.77,51000.0,40.6965,40.7456,40.6638,40.7211,51000.0
2015-05-14 12:30:00,49.78,49.8,49.69,49.71,43900.0,40.7293,40.7456,40.6556,40.672,43900.0
2015-05-14 13:00:00,49.71,49.75,49.68,49.73,57400.0,40.672,40.7047,40.6474,40.6884,57400.0
2015-05-14 13:30:00,49.74,49.75,49.69,49.7,63000.0,40.6965,40.7047,40.6556,40.6638,63000.0
2015-05-14 14:00:00,49.69,49.71,49.62,49.64,63500.0,40.6556,40.672,40.5984,40.6147,63500.0
2015-05-14 14:30:00,49.64,49.69,49.62,49.69,70100.0,40.6147,40.6556,40.5984,40.6556,70100.0
2015-05-14 15:00:00,49.69,49.74,49.67,49.73,78900.0,40.6556,40.6965,40.6393,40.6884,78900.0
2015-05-14 15:30:00,49.73,49.74,49.65,49.71,305300.0,40.6884,40.6965,40.6229,40.672,305300.0
2015-05-15 09:30:00,49.81,49.97,49.79,49.85,182700.0,40.7538,40.8847,40.7374,40.7865,182700.0
2015-05-15 10:00:00,49.85,49.9,49.76,49.89,52800.0,40.7865,40.8275,40.7129,40.8193,52800.0
2015-05-15 10:30:00,49.9,49.95,49.82,49.91,59600.0,40.8275,40.8684,40.762,40.8356,59600.0
2015-05-15 11:00:00,49.91,49.95,49.87,49.87,66500.0,40.8356,40.8684,40.8029,40.8029,66500.0
2015-05-15 11:30:00,49.87,49.87,49.78,49.8,41400.0,40.8029,40.8029,40.7293,40.7456,41400.0
2015-05-15 12:00:00,49.8,49.81,49.76,49.77,36000.0,40.7456,40.7538,40.7129,40.7211,36000.0
2015-05-15 12:30:00,49.77,49.81,49.75,49.8,78800.0,40.7211,40.7538,40.7047,40.7456,78800.0
2015-05-15 13:00:00,49.81,49.81,49.77,49.8,59700.0,40.7538,40.7538,40.7211,40.7456,59700.0
2015-05-15 13:30:00,49.79,49.8,49.76,49.77,55500.0,40.7374,40.7456,40.7129,40.7211,55500.0
2015-05-15 14:00:00,49.77,49.77,49.73,49.73,84100.0,40.7211,40.7211,40.6884,40.6884,84100.0
2015-05-15 14:30:00,49.73,49.77,49.73,49.77,84000.0,40.6884,40.7211,40.6884,40.7211,84000.0
2015-05-15 15:00:00,49.77,49.8,49.76,49.8,83300.0,40.7211,40.7456,40.7129,40.7456,83300.0
2015-05-15 15:30:00,49.8,49.86,49.78,49.85,347300.0,40.7456,40.7947,40.7293,40.7865,347300.0
2015-05-18 09:30:00,49.94,49.95,49.77,49.78,101800.0,40.8602,40.8684,40.7211,40.7293,101800.0
2015-05-18 10:00:00,49.79,49.83,49.73,49.82,58800.0,40.7374,40.7702,40.6884,40.762,58800.0
2015-05-18 10:30:00,49.82,49.82,49.69,49.74,68100.0,40.762,40.762,40.6556,40.6965,68100.0
2015-05-18 11:00:00,49.74,49.84,49.72,49.84,74500.0,40.6965,40.7784,40.6802,40.7784,74500.0
2015-05-18 11:30:00,49.84,49.89,49.82,49.89,97900.0,40.7784,40.8193,40.762,40.8193,97900.0
2015-05-18 12:00:00,49.89,49.9,49.7,49.8,147900.0,40.8193,40.8275,40.6638,40.7456,147900.0
2015-05-18 12:30:00,49.8,49.83,49.77,49.77,119400.0,40.7456,40.7702,40.7211,40.7211,119400.0
2015-05-18 13:00:00,49.78,49.82,49.77,49.8,91100.0,40.7293,40.762,40.7211,40.7456,91100.0
2015-05-18 13:30:00,49.81,49.94,49.8,49.93,71700.0,40.7538,40.8602,40.7456,40.852,71700.0
2015-05-18 14:00:00,49.93,49.94,49.81,49.82,58800.0,40.852,40.8602,40.7538,40.762,58800.0
2015-05-18 14:30:00,49.82,49.88,49.81,49.86,80300.0,40.762,40.8111,40.7538,40.7947,80300.0
2015-05-18 15:00:00,49.87,49.88,49.82,49.88,94000.0,40.8029,40.8111,40.762,40.8111,94000.0
2015-05-18 15:30:00,49.87,49.88,49.82,49.85,295800.0,40.8029,40.8111,40.762,40.7865,295800.0
2015-05-19 09:30:00,49.79,49.82,49.61,49.71,108900.0,40.7374,40.762,40.5902,40.672,108900.0
2015-05-19 10:00:00,49.71,49.84,49.68,49.83,79700.0,40.672,40.7784,40.6474,40.7702,79700.0
2015-05-19 10:30:00,49.83,49.88,49.76,49.76,54300.0,40.7702,40.8111,40.7129,40.7129,54300.0
2015-05-19 11:00:00,49.77,49.8,49.63,49.76,84600.0,40.7211,40.7456,40.6065,40.7129,84600.0
2015-05-19 11:30:00,49.77,49.79,49.71,49.74,66300.0,40.7211,40.7374,40.672,40.6965,66300.0
2015-05-19 12:00:00,49.73,49.8,49.73,49.79,85600.0,40.6884,40.7456,40.6884,40.7374,85600.0
2015-05-19 12:30:00,49.8,49.88,49.8,49.86,86900.0,40.7456,40.8111,40.7456,40.7947,86900.0
2015-05-19 13:00:00,49.86,49.87,49.81,49.86,122300.0,40.7947,40.8029,40.7538,40.7947,122300.0
2015-05-19 13:30:00,49.86,49.91,49.85,49.88,72800.0,40.7947,40.8356,40.7865,40.8111,72800.0
2015-05-19 14:00:00,49.88,49.88,49.85,49.87,102800.0,40.8111,40.8111,40.7865,40.8029,102800.0
2015-05-19 14:30:00,49.87,49.95,49.85,49.91,152800.0,40.8029,40.8684,40.7865,40.8356,152800.0
2015-05-19 15:00:00,49.91,49.91,49.84,49.87,96000.0,40.8356,40.8356,40.7784,40.8029,96000.0
2015-05-19 15:30:00,49.88,49.89,49.82,49.87,212600.0,40.8111,40.8193,40.762,40.8029,212600.0
2015-05-20 09:30:00,49.81,49.89,49.76,49.85,91100.0,40.7538,40.8193,40.7129,40.7865,91100.0
2015-05-20 10:00:00,49.85,49.94,49.83,49.86,52200.0,40.7865,40.8602,40.7702,40.7947,52200.0
2015-05-20 10:30:00,49.87,49.93,49.83,49.84,57300.0,40.8029,40.852,40.7702,40.7784,57300.0
2015-05-20 11:00:00,49.85,49.95,49.82,49.9,51200.0,40.7865,40.8684,40.762,40.8275,51200.0
2015-05-20 11:30:00,49.91,49.92,49.8,49.85,61400.0,40.8356,40.8438,40.7456,40.7865,61400.0
2015-05-20 12:00:00,49.84,49.91,49.81,49.86,64200.0,40.7784,40.8356,40.7538,40.7947,64200.0
2015-05-20 12:30:00,49.86,49.88,49.78,49.78,73400.0,40.7947,40.8111,40.7293,40.7293,73400.0
2015-05-20 13:00:00,49.78,49.82,49.67,49.82,89300.0,40.7293,40.762,40.6393,40.762,89300.0
2015-05-20 13:30:00,49.82,49.82,49.72,49.79,71400.0,40.762,40.762,40.6802,40.7374,71400.0
2015-05-20 14:00:00,49.79,49.9,49.77,49.9,95400.0,40.7374,40.8275,40.7211,40.8275,95400.0
2015-05-20 14:30:00,49.9,49.91,49.84,49.88,74400.0,40.8275,40.8356,40.7784,40.8111,74400.0
2015-05-20 15:00:00,49.87,49.89,49.7,49.76,81800.0,40.8029,40.8193,40.6638,40.7129,81800.0
2015-05-20 15:30:00,49.76,49.79,49.71,49.71,225500.0,40.7129,40.7374,40.672,40.672,225500.0
2015-05-21 09:30:00,49.71,50.01,49.65,49.96,158200.0,40.672,40.9175,40.6229,40.8765,158200.0
2015-05-21 10:00:00,49.96,50.05,49.93,50.04,174500.0,40.8765,40.9502,40.852,40.942,174500.0
2015-05-21 10:30:00,50.04,50.2,50.04,50.18,109200.0,40.942,41.0729,40.942,41.0565,109200.0
2015-05-21 11:00:00,50.17,50.26,50.12,50.2,152700.0,41.0484,41.122,41.0075,41.0729,152700.0
2015-05-21 11:30:00,50.2,50.21,50.15,50.18,73100.0,41.0729,41.0811,41.032,41.0565,73100.0
2015-05-21 12:00:00,50.18,50.18,50.12,50.16,57100.0,41.0565,41.0565,41.0075,41.0402,57100.0
2015-05-21 12:30:00,50.16,50.17,50.09,50.12,62200.0,41.0402,41.0484,40.9829,41.0075,62200.0
2015-05-21 13:00:00,50.13,50.19,50.07,50.07,49600.0,41.0156,41.0647,40.9665,40.9665,49600.0
2015-05-21 13:30:00,50.07,50.11,50.04,50.11,76900.0,40.9665,40.9993,40.942,40.9993,76900.0
2015-05-21 14:00:00,50.1,50.1,50.06,50.09,67700.0,40.9911,40.9911,40.9584,40.9829,67700.0
2015-05-21 14:30:00,50.08,50.1,50.05,50.08,70800.0,40.9747,40.9911,40.9502,40.9747,70800.0
2015-05-21 15:00:00,50.08,50.09,50.05,50.09,132600.0,40.9747,40.9829,40.9502,40.9829,132600.0
2015-05-21 15:30:00,50.09,50.15,50.08,50.15,540300.0,40.9829,41.032,40.9747,41.032,540300.0
2015-05-22 09:30:00,49.98,50.19,49.98,50.05,113700.0,40.8929,41.0647,40.8929,40.9502,113700.0
2015-05-22 10:00:00,50.05,50.14,50.03,50.06,68900.0,40.9502,41.0238,40.9338,40.9584,68900.0
2015-05-22 10:30:00,50.07,50.21,50.06,50.15,62200.0,40.9665,41.0811,40.9584,41.032,62200.0
2015-05-22 11:00:00,50.15,50.19,50.13,50.17,71900.0,41.032,41.0647,41.0156,41.0484,71900.0
2015-05-22 11:30:00,50.17,50.21,50.14,50.2,84300.0,41.0484,41.0811,41.0238,41.0729,84300.0
2015-05-22 12:00:00,50.19,50.25,50.16,50.25,61900.0,41.0647,41.1138,41.0402,41.1138,61900.0
2015-05-22 12:30:00,50.25,50.26,50.19,50.2,31200.0,41.1138,41.122,41.0647,41.0729,31200.0
2015-05-22 13:00:00,50.2,50.27,50.17,50.24,64700.0,41.0729,41.1302,41.0484,41.1056,64700.0
2015-05-22 13:30:00,50.24,50.24,50.18,50.19,66700.0,41.1056,41.1056,41.0565,41.0647,66700.0
2015-05-22 14:00:00,50.18,50.24,50.18,50.24,80600.0,41.0565,41.1056,41.0565,41.1056,80600.0
2015-05-22 14:30:00,50.24,50.24,50.18,50.19,82600.0,41.1056,41.1056,41.0565,41.0647,82600.0
2015-05-22 15:00:00,50.19,50.23,50.15,50.17,106900.0,41.0647,41.0975,41.032,41.0484,106900.0
2015-05-22 15:30:00,50.18,50.21,50.06,50.08,248200.0,41.0565,41.0811,40.9584,40.9747,248200.0
2015-05-26 09:30:00,50.0,50.14,49.9,50.0,146000.0,40.9093,41.0238,40.8275,40.9093,146000.0
2015-05-26 10:00:00,49.98,50.01,49.91,49.93,151100.0,40.8929,40.9175,40.8356,40.852,151100.0
2015-05-26 10:30:00,49.94,49.94,49.84,49.89,156700.0,40.8602,40.8602,40.7784,40.8193,156700.0
2015-05-26 11:00:00,49.89,49.91,49.79,49.82,160300.0,40.8193,40.8356,40.7374,40.762,160300.0
2015-05-26 11:30:00,49.82,49.84,49.78,49.8,112700.0,40.762,40.7784,40.7293,40.7456,112700.0
2015-05-26 12:00:00,49.79,49.81,49.69,49.73,106500.0,40.7374,40.7538,40.6556,40.6884,106500.0
2015-05-26 12:30:00,49.73,49.79,49.72,49.77,74400.0,40.6884,40.7374,40.6802,40.7211,74400.0
2015-05-26 13:00:00,49.77,49.8,49.72,49.78,98200.0,40.7211,40.7456,40.6802,40.7293,98200.0
2015-05-26 13:30:00,49.78,49.8,49.65,49.66,132000.0,40.7293,40.7456,40.6229,40.6311,132000.0
2015-05-26 14:00:00,49.66,49.66,49.54,49.54,152500.0,40.6311,40.6311,40.5329,40.5329,152500.0
2015-05-26 14:30:00,49.54,49.6,49.44,49.46,211000.0,40.5329,40.582,40.4511,40.4674,211000.0
2015-05-26 15:00:00,49.46,49.65,49.45,49.62,173800.0,40.4674,40.6229,40.4593,40.5984,173800.0
2015-05-26 15:30:00,49.63,49.64,49.54,49.59,499900.0,40.6065,40.6147,40.5329,40.5738,499900.0
2015-05-27 09:30:00,49.79,49.8,49.48,49.71,97600.0,40.7374,40.7456,40.4838,40.672,97600.0
2015-05-27 10:00:00,49.72,49.81,49.65,49.76,70100.0,40.6802,40.7538,40.6229,40.7129,70100.0
2015-05-27 10:30:00,49.75,49.91,49.74,49.9,76100.0,40.7047,40.8356,40.6965,40.8275,76100.0
2015-05-27 11:00:00,49.9,49.94,49.87,49.92,77600.0,40.8275,40.8602,40.8029,40.8438,77600.0
2015-05-27 11:30:00,49.92,49.97,49.91,49.93,43100.0,40.8438,40.8847,40.8356,40.852,43100.0
2015-05-27 12:00:00,49.93,49.95,49.85,49.87,39800.0,40.852,40.8684,40.7865,40.8029,39800.0
2015-05-27 12:30:00,49.86,49.88,49.83,49.86,50900.0,40.7947,40.8111,40.7702,40.7947,50900.0
2015-05-27 13:00:00,49.87,49.92,49.84,49.88,48100.0,40.8029,40.8438,40.7784,40.8111,48100.0
2015-05-27 13:30:00,49.88,49.9,49.83,49.85,52500.0,40.8111,40.8275,40.7702,40.7865,52500.0
2015-05-27 14:00:00,49.85,49.9,49.83,49.88,54600.0,40.7865,40.8275,40.7702,40.8111,54600.0
2015-05-27 14:30:00,49.88,49.89,49.82,49.87,58100.0,40.8111,40.8193,40.762,40.8029,58100.0
2015-05-27 15:00:00,49.88,49.89,49.82,49.83,75700.0,40.8111,40.8193,40.762,40.7702,75700.0
2015-05-27 15:30:00,49.83,49.9,49.82,49.85,207600.0,40.7702,40.8275,40.762,40.7865,207600.0
2015-05-28 09:30:00,49.81,49.95,49.73,49.89,180600.0,40.7538,40.8684,40.6884,40.8193,180600.0
2015-05-28 10:00:00,49.89,50.0,49.86,49.95,72600.0,40.8193,40.9093,40.7947,40.8684,72600.0
2015-05-28 10:30:00,49.95,49.95,49.86,49.89,57400.0,40.8684,40.8684,40.7947,40.8193,57400.0
2015-05-28 11:00:00,49.89,49.9,49.83,49.86,73000.0,40.8193,40.8275,40.7702,40.7947,73000.0
2015-05-28 11:30:00,49.87,49.88,49.71,49.8,118000.0,40.8029,40.8111,40.672,40.7456,118000.0
2015-05-28 12:00:00,49.8,49.88,49.76,49.88,56900.0,40.7456,40.8111,40.7129,40.8111,56900.0
2015-05-28 12:30:00,49.88,49.89,49.81,49.88,50200.0,40.8111,40.8193,40.7538,40.8111,50200.0
2015-05-28 13:00:00,49.88,49.88,49.73,49.8,59900.0,40.8111,40.8111,40.6884,40.7456,59900.0
2015-05-28 13:30:00,49.81,49.86,49.76,49.79,61800.0,40.7538,40.7947,40.7129,40.7374,61800.0
2015-05-28 14:00:00,49.8,49.88,49.79,49.88,66800.0,40.7456,40.8111,40.7374,40.8111,66800.0
2015-05-28 14:30:00,49.88,49.91,49.83,49.9,71200.0,40.8111,40.8356,40.7702,40.8275,71200.0
2015-05-28 15:00:00,49.9,49.92,49.81,49.82,118800.0,40.8275,40.8438,40.7538,40.762,118800.0
2015-05-28 15:30:00,49.82,49.85,49.76,49.79,334900.0,40.762,40.7865,40.7129,40.7374,334900.0
2015-05-29 09:30:00,49.64,49.81,49.57,49.67,114700.0,40.6147,40.7538,40.5574,40.6393,114700.0
2015-05-29 10:00:00,49.68,49.76,49.62,49.65,100100.0,40.6474,40.7129,40.5984,40.6229,100100.0
2015-05-29 10:30:00,49.65,49.66,49.41,49.5,107800.0,40.6229,40.6311,40.4265,40.5002,107800.0
2015-05-29 11:00:00,49.49,49.57,49.46,49.53,113100.0,40.492,40.5574,40.4674,40.5247,113100.0
2015-05-29 11:30:00,49.53,49.76,49.53,49.7,150700.0,40.5247,40.7129,40.5247,40.6638,150700.0
2015-05-29 12:00:00,49.7,49.77,49.63,49.77,58500.0,40.6638,40.7211,40.6065,40.7211,58500.0
2015-05-29 12:30:00,49.77,49.81,49.7,49.7,61200.0,40.7211,40.7538,40.6638,40.6638,61200.0
2015-05-29 13:00:00,49.7,49.86,49.69,49.81,60200.0,40.6638,40.7947,40.6556,40.7538,60200.0
2015-05-29 13:30:00,49.82,49.82,49.63,49.63,66300.0,40.762,40.762,40.6065,40.6065,66300.0
2015-05-29 14:00:00,49.65,49.67,49.58,49.64,76700.0,40.6229,40.6393,40.5656,40.6147,76700.0
2015-05-29 14:30:00,49.63,49.7,49.61,49.69,153100.0,40.6065,40.6638,40.5902,40.6556,153100.0
2015-05-29 15:00:00,49.68,49.83,49.66,49.76,126900.0,40.6474,40.7702,40.6311,40.7129,126900.0
2015-05-29 15:30:00,49.77,49.77,49.64,49.65,386600.0,40.7211,40.7211,40.6147,40.6229,386600.0
2015-06-01 09:30:00,49.82,49.89,49.61,49.75,87407.0,40.762,40.8193,40.5902,40.7047,87407.0
2015-06-01 10:00:00,49.76,49.83,49.54,49.7,71360.0,40.7129,40.7702,40.5329,40.6638,71360.0
2015-06-01 10:30:00,49.7,49.77,49.55,49.77,74000.0,40.6638,40.7211,40.5411,40.7211,74000.0
2015-06-01 11:00:00,49.76,49.85,49.72,49.73,54134.0,40.7129,40.7865,40.6802,40.6884,54134.0
2015-06-01 11:30:00,49.73,49.8,49.7,49.72,56372.0,40.6884,40.7456,40.6638,40.6802,56372.0
2015-06-01 12:00:00,49.73,49.89,49.72,49.89,74079.0,40.6884,40.8193,40.6802,40.8193,74079.0
2015-06-01 12:30:00,49.89,49.89,49.81,49.89,31460.0,40.8193,40.8193,40.7538,40.8193,31460.0
2015-06-01 13:00:00,49.89,49.89,49.8,49.84,43378.0,40.8193,40.8193,40.7456,40.7784,43378.0
2015-06-01 13:30:00,49.85,49.88,49.8,49.88,33831.0,40.7865,40.8111,40.7456,40.8111,33831.0
2015-06-01 14:00:00,49.88,49.91,49.84,49.89,33272.0,40.8111,40.8356,40.7784,40.8193,33272.0
2015-06-01 14:30:00,49.89,49.9,49.79,49.81,110053.0,40.8193,40.8275,40.7374,40.7538,110053.0
2015-06-01 15:00:00,49.8,49.84,49.79,49.82,72367.0,40.7456,40.7784,40.7374,40.762,72367.0
2015-06-01 15:30:00,49.82,49.85,49.67,49.73,383730.0,40.762,40.7865,40.6393,40.6884,383730.0
2015-06-02 09:30:00,49.61,49.7,49.5,49.55,138289.0,40.5902,40.6638,40.5002,40.5411,138289.0
2015-06-02 10:00:00,49.55,49.66,49.49,49.56,102776.0,40.5411,40.6311,40.492,40.5493,102776.0
2015-06-02 10:30:00,49.56,49.8,49.56,49.76,133017.0,40.5493,40.7456,40.5493,40.7129,133017.0
2015-06-02 11:00:00,49.75,49.83,49.64,49.64,92049.0,40.7047,40.7702,40.6147,40.6147,92049.0
2015-06-02 11:30:00,49.64,49.72,49.61,49.68,98055.0,40.6147,40.6802,40.5902,40.6474,98055.0
2015-06-02 12:00:00,49.68,49.84,49.68,49.69,53579.0,40.6474,40.7784,40.6474,40.6556,53579.0
2015-06-02 12:30:00,49.7,49.84,49.69,49.82,54305.0,40.6638,40.7784,40.6556,40.762,54305.0
2015-06-02 13:00:00,49.82,49.82,49.72,49.72,57454.0,40.762,40.762,40.6802,40.6802,57454.0
2015-06-02 13:30:00,49.72,49.81,49.72,49.78,63898.0,40.6802,40.7538,40.6802,40.7293,63898.0
2015-06-02 14:00:00,49.77,49.79,49.62,49.64,89680.0,40.7211,40.7374,40.5984,40.6147,89680.0
2015-06-02 14:30:00,49.65,49.68,49.55,49.61,114595.0,40.6229,40.6474,40.5411,40.5902,114595.0
2015-06-02 15:00:00,49.62,49.64,49.55,49.57,140190.0,40.5984,40.6147,40.5411,40.5574,140190.0
2015-06-02 15:30:00,49.57,49.62,49.53,49.56,299185.0,40.5574,40.5984,40.5247,40.5493,299185.0
2015-06-03 09:30:00,49.28,49.34,49.14,49.19,74052.0,40.6354,40.6848,40.5199,40.5612,74052.0
2015-06-03 10:00:00,49.18,49.27,49.11,49.19,75467.0,40.5529,40.6271,40.4952,40.5612,75467.0
2015-06-03 10:30:00,49.19,49.28,49.13,49.2,60728.0,40.5612,40.6354,40.5117,40.5694,60728.0
2015-06-03 11:00:00,49.2,49.33,49.2,49.26,100389.0,40.5694,40.6766,40.5694,40.6189,100389.0
2015-06-03 11:30:00,49.26,49.31,49.2,49.31,179599.0,40.6189,40.6601,40.5694,40.6601,179599.0
2015-06-03 12:00:00,49.31,49.32,49.13,49.15,70508.0,40.6601,40.6684,40.5117,40.5282,70508.0
2015-06-03 12:30:00,49.15,49.15,49.06,49.12,81427.0,40.5282,40.5282,40.454,40.5034,81427.0
2015-06-03 13:00:00,49.12,49.15,49.09,49.13,65070.0,40.5034,40.5282,40.4787,40.5117,65070.0
2015-06-03 13:30:00,49.13,49.15,49.07,49.09,100268.0,40.5117,40.5282,40.4622,40.4787,100268.0
2015-06-03 14:00:00,49.1,49.2,49.09,49.17,62130.0,40.4869,40.5694,40.4787,40.5447,62130.0
2015-06-03 14:30:00,49.18,49.2,49.13,49.14,58415.0,40.5529,40.5694,40.5117,40.5199,58415.0
2015-06-03 15:00:00,49.15,49.16,49.07,49.1,76035.0,40.5282,40.5364,40.4622,40.4869,76035.0
2015-06-03 15:30:00,49.11,49.25,49.1,49.25,401663.0,40.4952,40.6106,40.4869,40.6106,401663.0
2015-06-04 09:30:00,49.0,49.27,48.96,49.19,184569.0,40.4045,40.6271,40.3715,40.5612,184569.0
2015-06-04 10:00:00,49.19,49.27,49.03,49.06,137593.0,40.5612,40.6271,40.4292,40.454,137593.0
2015-06-04 10:30:00,49.06,49.06,48.91,48.91,281244.0,40.454,40.454,40.3303,40.3303,281244.0
2015-06-04 11:00:00,48.91,48.92,48.71,48.83,289583.0,40.3303,40.3385,40.1654,40.2643,289583.0
2015-06-04 11:30:00,48.82,48.82,48.67,48.69,126395.0,40.2561,40.2561,40.1324,40.1489,126395.0
2015-06-04 12:00:00,48.68,48.74,48.65,48.68,79167.0,40.1406,40.1901,40.1159,40.1406,79167.0
2015-06-04 12:30:00,48.68,48.79,48.64,48.77,111952.0,40.1406,40.2313,40.1076,40.2148,111952.0
2015-06-04 13:00:00,48.76,48.77,48.62,48.7,133434.0,40.2066,40.2148,40.0911,40.1571,133434.0
2015-06-04 13:30:00,48.69,48.69,48.57,48.59,125005.0,40.1489,40.1489,40.0499,40.0664,125005.0
2015-06-04 14:00:00,48.58,48.63,48.52,48.53,123102.0,40.0582,40.0994,40.0087,40.0169,123102.0
2015-06-04 14:30:00,48.52,48.53,48.47,48.49,206829.0,40.0087,40.0169,39.9675,39.9839,206829.0
2015-06-04 15:00:00,48.49,48.68,48.48,48.67,517533.0,39.9839,40.1406,39.9757,40.1324,517533.0
2015-06-04 15:30:00,48.67,48.77,48.63,48.7,576050.0,40.1324,40.2148,40.0994,40.1571,576050.0
2015-06-05 09:30:00,48.6,48.66,48.34,48.45,147755.0,40.0747,40.1241,39.8603,39.951,147755.0
2015-06-05 10:00:00,48.44,48.54,48.39,48.51,128976.0,39.9427,40.0252,39.9015,40.0004,128976.0
2015-06-05 10:30:00,48.52,48.66,48.48,48.52,108816.0,40.0087,40.1241,39.9757,40.0087,108816.0
2015-06-05 11:00:00,48.53,48.62,48.49,48.52,145826.0,40.0169,40.0911,39.9839,40.0087,145826.0
2015-06-05 11:30:00,48.52,48.61,48.47,48.61,75462.0,40.0087,40.0829,39.9675,40.0829,75462.0
2015-06-05 12:00:00,48.61,48.63,48.52,48.56,83980.0,40.0829,40.0994,40.0087,40.0417,83980.0
2015-06-05 12:30:00,48.56,48.65,48.51,48.64,109890.0,40.0417,40.1159,40.0004,40.1076,109890.0
2015-06-05 13:00:00,48.64,48.66,48.62,48.64,45371.0,40.1076,40.1241,40.0911,40.1076,45371.0
2015-06-05 13:30:00,48.65,48.67,48.51,48.52,176406.0,40.1159,40.1324,40.0004,40.0087,176406.0
2015-06-05 14:00:00,48.51,48.54,48.45,48.45,124304.0,40.0004,40.0252,39.951,39.951,124304.0
2015-06-05 14:30:00,48.46,48.46,48.35,48.41,171660.0,39.9592,39.9592,39.8685,39.918,171660.0
2015-06-05 15:00:00,48.41,48.49,48.38,48.38,163419.0,39.918,39.9839,39.8932,39.8932,163419.0
2015-06-05 15:30:00,48.39,48.45,48.33,48.4,317970.0,39.9015,39.951,39.852,39.9097,317970.0
2015-06-08 09:30:00,48.37,48.54,48.3,48.43,112150.0,39.885,40.0252,39.8273,39.9345,112150.0
2015-06-08 10:00:00,48.42,48.53,48.4,48.48,85394.0,39.9262,40.0169,39.9097,39.9757,85394.0
2015-06-08 10:30:00,48.48,48.56,48.45,48.47,53432.0,39.9757,40.0417,39.951,39.9675,53432.0
2015-06-08 11:00:00,48.47,48.53,48.44,48.44,86252.0,39.9675,40.0169,39.9427,39.9427,86252.0
2015-06-08 11:30:00,48.45,48.5,48.42,48.48,42705.0,39.951,39.9922,39.9262,39.9757,42705.0
2015-06-08 12:00:00,48.48,48.5,48.48,48.48,45057.0,39.9757,39.9922,39.9757,39.9757,45057.0
2015-06-08 12:30:00,48.49,48.49,48.39,48.39,43003.0,39.9839,39.9839,39.9015,39.9015,43003.0
2015-06-08 13:00:00,48.39,48.49,48.38,48.49,36336.0,39.9015,39.9839,39.8932,39.9839,36336.0
2015-06-08 13:30:00,48.49,48.51,48.45,48.46,70404.0,39.9839,40.0004,39.951,39.9592,70404.0
2015-06-08 14:00:00,48.46,48.53,48.45,48.52,46002.0,39.9592,40.0169,39.951,40.0087,46002.0
2015-06-08 14:30:00,48.53,48.6,48.51,48.59,83756.0,40.0169,40.0747,40.0004,40.0664,83756.0
2015-06-08 15:00:00,48.59,48.62,48.54,48.59,167068.0,40.0664,40.0911,40.0252,40.0664,167068.0
2015-06-08 15:30:00,48.59,48.6,48.46,48.47,199985.0,40.0664,40.0747,39.9592,39.9675,199985.0
2015-06-09 09:30:00,48.46,48.57,48.26,48.26,116432.0,39.9592,40.0499,39.7943,39.7943,116432.0
2015-06-09 10:00:00,48.27,48.42,48.25,48.28,61937.0,39.8025,39.9262,39.786,39.8108,61937.0
2015-06-09 10:30:00,48.3,48.34,48.23,48.3,97924.0,39.8273,39.8603,39.7696,39.8273,97924.0
2015-06-09 11:00:00,48.3,48.38,48.3,48.33,106531.0,39.8273,39.8932,39.8273,39.852,106531.0
2015-06-09 11:30:00,48.34,48.44,48.34,48.42,57478.0,39.8603,39.9427,39.8603,39.9262,57478.0
2015-06-09 12:00:00,48.43,48.45,48.38,48.41,41316.0,39.9345,39.951,39.8932,39.918,41316.0
2015-06-09 12:30:00,48.41,48.46,48.38,48.39,38635.0,39.918,39.9592,39.8932,39.9015,38635.0
2015-06-09 13:00:00,48.38,48.44,48.36,48.38,47155.0,39.8932,39.9427,39.8768,39.8932,47155.0
2015-06-09 13:30:00,48.38,48.39,48.34,48.37,56731.0,39.8932,39.9015,39.8603,39.885,56731.0
2015-06-09 14:00:00,48.38,48.48,48.37,48.43,75271.0,39.8932,39.9757,39.885,39.9345,75271.0
2015-06-09 14:30:00,48.44,48.44,48.35,48.39,156957.0,39.9427,39.9427,39.8685,39.9015,156957.0
2015-06-09 15:00:00,48.38,48.4,48.28,48.31,93231.0,39.8932,39.9097,39.8108,39.8355,93231.0
2015-06-09 15:30:00,48.31,48.35,48.26,48.3,204797.0,39.8355,39.8685,39.7943,39.8273,204797.0
2015-06-10 09:30:00,48.39,48.65,48.39,48.62,70971.0,39.9015,40.1159,39.9015,40.0911,70971.0
2015-06-10 10:00:00,48.63,48.69,48.6,48.63,38848.0,40.0994,40.1489,40.0747,40.0994,38848.0
2015-06-10 10:30:00,48.62,48.65,48.55,48.61,126008.0,40.0911,40.1159,40.0334,40.0829,126008.0
2015-06-10 11:00:00,48.62,48.76,48.58,48.6,233039.0,40.0911,40.2066,40.0582,40.0747,233039.0
2015-06-10 11:30:00,48.6,48.61,48.58,48.6,115282.0,40.0747,40.0829,40.0582,40.0747,115282.0
2015-06-10 12:00:00,48.6,48.61,48.55,48.56,102048.0,40.0747,40.0829,40.0334,40.0417,102048.0
2015-06-10 12:30:00,48.55,48.57,48.49,48.5,78625.0,40.0334,40.0499,39.9839,39.9922,78625.0
2015-06-10 13:00:00,48.51,48.52,48.46,48.5,50201.0,40.0004,40.0087,39.9592,39.9922,50201.0
2015-06-10 13:30:00,48.49,48.5,48.42,48.47,85687.0,39.9839,39.9922,39.9262,39.9675,85687.0
2015-06-10 14:00:00,48.46,48.5,48.45,48.46,73551.0,39.9592,39.9922,39.951,39.9592,73551.0
2015-06-10 14:30:00,48.45,48.5,48.45,48.49,72807.0,39.951,39.9922,39.951,39.9839,72807.0
2015-06-10 15:00:00,48.5,48.5,48.44,48.48,107483.0,39.9922,39.9922,39.9427,39.9757,107483.0
2015-06-10 15:30:00,48.48,48.51,48.43,48.43,374701.0,39.9757,40.0004,39.9345,39.9345,374701.0
2015-06-11 09:30:00,48.59,48.78,48.5,48.75,103036.0,40.0664,40.2231,39.9922,40.1983,103036.0
2015-06-11 10:00:00,48.76,48.77,48.5,48.54,91853.0,40.2066,40.2148,39.9922,40.0252,91853.0
2015-06-11 10:30:00,48.54,48.54,48.39,48.4,111042.0,40.0252,40.0252,39.9015,39.9097,111042.0
2015-06-11 11:00:00,48.39,48.44,48.37,48.41,263576.0,39.9015,39.9427,39.885,39.918,263576.0
2015-06-11 11:30:00,48.41,48.44,48.35,48.38,101969.0,39.918,39.9427,39.8685,39.8932,101969.0
2015-06-11 12:00:00,48.39,48.41,48.34,48.38,74829.0,39.9015,39.918,39.8603,39.8932,74829.0
2015-06-11 12:30:00,48.38,48.41,48.31,48.33,93597.0,39.8932,39.918,39.8355,39.852,93597.0
2015-06-11 13:00:00,48.33,48.37,48.32,48.35,95111.0,39.852,39.885,39.8438,39.8685,95111.0
2015-06-11 13:30:00,48.35,48.53,48.34,48.52,178957.0,39.8685,40.0169,39.8603,40.0087,178957.0
2015-06-11 14:00:00,48.53,48.59,48.5,48.52,65116.0,40.0169,40.0664,39.9922,40.0087,65116.0
2015-06-11 14:30:00,48.51,48.53,48.48,48.51,51940.0,40.0004,40.0169,39.9757,40.0004,51940.0
2015-06-11 15:00:00,48.51,48.54,48.47,48.48,91271.0,40.0004,40.0252,39.9675,39.9757,91271.0
2015-06-11 15:30:00,48.47,48.51,48.42,48.5,286324.0,39.9675,40.0004,39.9262,39.9922,286324.0
2015-06-12 09:30:00,48.45,48.5,48.3,48.43,72398.0,39.951,39.9922,39.8273,39.9345,72398.0
2015-06-12 10:00:00,48.42,48.46,48.29,48.33,167428.0,39.9262,39.9592,39.819,39.852,167428.0
2015-06-12 10:30:00,48.34,48.37,48.31,48.33,177380.0,39.8603,39.885,39.8355,39.852,177380.0
2015-06-12 11:00:00,48.33,48.41,48.3,48.31,186636.0,39.852,39.918,39.8273,39.8355,186636.0
2015-06-12 11:30:00,48.31,48.36,48.25,48.25,112883.0,39.8355,39.8768,39.786,39.786,112883.0
2015-06-12 12:00:00,48.26,48.26,48.19,48.21,94638.0,39.7943,39.7943,39.7366,39.7531,94638.0
2015-06-12 12:30:00,48.21,48.28,48.19,48.25,54084.0,39.7531,39.8108,39.7366,39.786,54084.0
2015-06-12 13:00:00,48.25,48.3,48.22,48.3,43795.0,39.786,39.8273,39.7613,39.8273,43795.0
2015-06-12 13:30:00,48.3,48.38,48.29,48.38,152832.0,39.8273,39.8932,39.819,39.8932,152832.0
2015-06-12 14:00:00,48.38,48.38,48.3,48.37,75234.0,39.8932,39.8932,39.8273,39.885,75234.0
2015-06-12 14:30:00,48.37,48.39,48.28,48.3,111862.0,39.885,39.9015,39.8108,39.8273,111862.0
2015-06-12 15:00:00,48.29,48.36,48.29,48.3,167460.0,39.819,39.8768,39.819,39.8273,167460.0
2015-06-12 15:30:00,48.31,48.48,48.31,48.44,235142.0,39.8355,39.9757,39.8355,39.9427,235142.0
2015-06-15 09:30:00,48.11,48.11,47.78,47.83,110935.0,39.6706,39.6706,39.3985,39.4397,110935.0
2015-06-15 10:00:00,47.83,47.92,47.78,47.85,48722.0,39.4397,39.5139,39.3985,39.4562,48722.0
2015-06-15 10:30:00,47.85,47.88,47.81,47.86,55113.0,39.4562,39.481,39.4232,39.4645,55113.0
2015-06-15 11:00:00,47.87,48.0,47.86,47.86,70317.0,39.4727,39.5799,39.4645,39.4645,70317.0
2015-06-15 11:30:00,47.86,47.98,47.85,47.91,70714.0,39.4645,39.5634,39.4562,39.5057,70714.0
2015-06-15 12:00:00,47.91,47.97,47.87,47.88,48357.0,39.5057,39.5552,39.4727,39.481,48357.0
2015-06-15 12:30:00,47.89,47.9,47.8,47.8,58669.0,39.4892,39.4974,39.415,39.415,58669.0
2015-06-15 13:00:00,47.8,47.81,47.72,47.76,94538.0,39.415,39.4232,39.349,39.382,94538.0
2015-06-15 13:30:00,47.75,47.81,47.63,47.72,133827.0,39.3738,39.4232,39.2748,39.349,133827.0
2015-06-15 14:00:00,47.72,47.76,47.69,47.71,72913.0,39.349,39.382,39.3243,39.3408,72913.0
2015-06-15 14:30:00,47.71,47.75,47.65,47.68,95803.0,39.3408,39.3738,39.2913,39.316,95803.0
2015-06-15 15:00:00,47.67,47.72,47.67,47.7,134169.0,39.3078,39.349,39.3078,39.3325,134169.0
2015-06-15 15:30:00,47.7,47.74,47.68,47.71,283849.0,39.3325,39.3655,39.316,39.3408,283849.0
2015-06-16 09:30:00,47.79,47.87,47.71,47.76,268779.0,39.4067,39.4727,39.3408,39.382,268779.0
2015-06-16 10:00:00,47.77,47.86,47.72,47.75,65384.0,39.3903,39.4645,39.349,39.3738,65384.0
2015-06-16 10:30:00,47.75,47.8,47.69,47.73,142458.0,39.3738,39.415,39.3243,39.3573,142458.0
2015-06-16 11:00:00,47.73,47.87,47.72,47.82,75382.0,39.3573,39.4727,39.349,39.4315,75382.0
2015-06-16 11:30:00,47.81,47.84,47.78,47.8,93557.0,39.4232,39.448,39.3985,39.415,93557.0
2015-06-16 12:00:00,47.8,47.83,47.79,47.79,48998.0,39.415,39.4397,39.4067,39.4067,48998.0
2015-06-16 12:30:00,47.8,47.87,47.79,47.86,109338.0,39.415,39.4727,39.4067,39.4645,109338.0
2015-06-16 13:00:00,47.86,47.89,47.83,47.88,40789.0,39.4645,39.4892,39.4397,39.481,40789.0
2015-06-16 13:30:00,47.88,47.89,47.81,47.83,52526.0,39.481,39.4892,39.4232,39.4397,52526.0
2015-06-16 14:00:00,47.84,47.9,47.83,47.85,44553.0,39.448,39.4974,39.4397,39.4562,44553.0
2015-06-16 14:30:00,47.86,47.88,47.83,47.83,45256.0,39.4645,39.481,39.4397,39.4397,45256.0
2015-06-16 15:00:00,47.84,47.89,47.82,47.83,80122.0,39.448,39.4892,39.4315,39.4397,80122.0
2015-06-16 15:30:00,47.83,47.86,47.79,47.79,285714.0,39.4397,39.4645,39.4067,39.4067,285714.0
2015-06-17 09:30:00,47.93,48.01,47.82,47.85,132273.0,39.5222,39.5882,39.4315,39.4562,132273.0
2015-06-17 10:00:00,47.85,47.92,47.85,47.88,84828.0,39.4562,39.5139,39.4562,39.481,84828.0
2015-06-17 10:30:00,47.87,47.88,47.81,47.86,137476.0,39.4727,39.481,39.4232,39.4645,137476.0
2015-06-17 11:00:00,47.86,47.87,47.79,47.81,106767.0,39.4645,39.4727,39.4067,39.4232,106767.0
2015-06-17 11:30:00,47.82,47.88,47.79,47.86,87265.0,39.4315,39.481,39.4067,39.4645,87265.0
2015-06-17 12:00:00,47.85,47.86,47.74,47.76,100379.0,39.4562,39.4645,39.3655,39.382,100379.0
2015-06-17 12:30:00,47.75,47.79,47.62,47.65,69856.0,39.3738,39.4067,39.2666,39.2913,69856.0
2015-06-17 13:00:00,47.65,47.71,47.62,47.67,54049.0,39.2913,39.3408,39.2666,39.3078,54049.0
2015-06-17 13:30:00,47.66,47.73,47.65,47.73,70768.0,39.2995,39.3573,39.2913,39.3573,70768.0
2015-06-17 14:00:00,47.72,47.9,47.57,47.73,219299.0,39.349,39.4974,39.2253,39.3573,219299.0
2015-06-17 14:30:00,47.73,47.99,47.72,47.96,153483.0,39.3573,39.5717,39.349,39.5469,153483.0
2015-06-17 15:00:00,47.96,48.0,47.89,47.99,110416.0,39.5469,39.5799,39.4892,39.5717,110416.0
2015-06-17 15:30:00,48.0,48.02,47.87,47.87,453022.0,39.5799,39.5964,39.4727,39.4727,453022.0
2015-06-18 09:30:00,48.0,48.22,48.0,48.15,160817.0,39.5799,39.7613,39.5799,39.7036,160817.0
2015-06-18 10:00:00,48.17,48.28,48.12,48.24,82872.0,39.7201,39.8108,39.6789,39.7778,82872.0
2015-06-18 10:30:00,48.24,48.32,48.19,48.3,69287.0,39.7778,39.8438,39.7366,39.8273,69287.0
2015-06-18 11:00:00,48.3,48.35,48.27,48.33,149599.0,39.8273,39.8685,39.8025,39.852,149599.0
2015-06-18 11:30:00,48.33,48.37,48.29,48.3,80110.0,39.852,39.885,39.819,39.8273,80110.0
2015-06-18 12:00:00,48.3,48.37,48.28,48.34,50133.0,39.8273,39.885,39.8108,39.8603,50133.0
2015-06-18 12:30:00,48.35,48.39,48.27,48.27,82543.0,39.8685,39.9015,39.8025,39.8025,82543.0
2015-06-18 13:00:00,48.27,48.31,48.17,48.22,53083.0,39.8025,39.8355,39.7201,39.7613,53083.0
2015-06-18 13:30:00,48.21,48.27,48.2,48.26,39814.0,39.7531,39.8025,39.7448,39.7943,39814.0
2015-06-18 14:00:00,48.26,48.33,48.25,48.29,59333.0,39.7943,39.852,39.786,39.819,59333.0
2015-06-18 14:30:00,48.29,48.36,48.29,48.32,97891.0,39.819,39.8768,39.819,39.8438,97891.0
2015-06-18 15:00:00,48.32,48.35,48.28,48.33,93825.0,39.8438,39.8685,39.8108,39.852,93825.0
2015-06-18 15:30:00,48.33,48.35,48.25,48.29,256206.0,39.852,39.8685,39.786,39.819,256206.0
2015-06-19 09:30:00,48.25,48.25,48.02,48.11,450556.0,39.786,39.786,39.5964,39.6706,450556.0
2015-06-19 10:00:00,48.11,48.14,48.09,48.09,78157.0,39.6706,39.6953,39.6541,39.6541,78157.0
2015-06-19 10:30:00,48.09,48.14,48.06,48.1,72187.0,39.6541,39.6953,39.6294,39.6624,72187.0
2015-06-19 11:00:00,48.1,48.1,47.99,48.01,115819.0,39.6624,39.6624,39.5717,39.5882,115819.0
2015-06-19 11:30:00,48.02,48.03,47.94,47.99,71470.0,39.5964,39.6046,39.5304,39.5717,71470.0
2015-06-19 12:00:00,47.99,48.0,47.97,48.0,22725.0,39.5717,39.5799,39.5552,39.5799,22725.0
2015-06-19 12:30:00,48.0,48.03,47.96,48.01,26699.0,39.5799,39.6046,39.5469,39.5882,26699.0
2015-06-19 13:00:00,48.01,48.02,47.96,48.0,48793.0,39.5882,39.5964,39.5469,39.5799,48793.0
2015-06-19 13:30:00,47.99,48.03,47.96,47.97,50867.0,39.5717,39.6046,39.5469,39.5552,50867.0
2015-06-19 14:00:00,47.97,47.97,47.86,47.88,85031.0,39.5552,39.5552,39.4645,39.481,85031.0
2015-06-19 14:30:00,47.88,47.88,47.81,47.83,95604.0,39.481,39.481,39.4232,39.4397,95604.0
2015-06-19 15:00:00,47.83,47.84,47.76,47.79,93964.0,39.4397,39.448,39.382,39.4067,93964.0
2015-06-19 15:30:00,47.78,47.84,47.74,47.74,332301.0,39.3985,39.448,39.3655,39.3655,332301.0
2015-06-22 09:30:00,48.07,48.11,47.84,47.88,128078.0,39.6376,39.6706,39.448,39.481,128078.0
2015-06-22 10:00:00,47.88,47.9,47.8,47.8,71293.0,39.481,39.4974,39.415,39.415,71293.0
2015-06-22 10:30:00,47.81,47.87,47.75,47.8,89425.0,39.4232,39.4727,39.3738,39.415,89425.0
2015-06-22 11:00:00,47.8,47.81,47.74,47.77,196781.0,39.415,39.4232,39.3655,39.3903,196781.0
2015-06-22 11:30:00,47.77,47.82,47.75,47.77,77129.0,39.3903,39.4315,39.3738,39.3903,77129.0
2015-06-22 12:00:00,47.77,47.77,47.57,47.61,49141.0,39.3903,39.3903,39.2253,39.2583,49141.0
2015-06-22 12:30:00,47.62,47.73,47.61,47.73,37687.0,39.2666,39.3573,39.2583,39.3573,37687.0
2015-06-22 13:00:00,47.73,47.75,47.69,47.69,98314.0,39.3573,39.3738,39.3243,39.3243,98314.0
2015-06-22 13:30:00,47.69,47.75,47.69,47.74,30914.0,39.3243,39.3738,39.3243,39.3655,30914.0
2015-06-22 14:00:00,47.73,47.75,47.73,47.75,43668.0,39.3573,39.3738,39.3573,39.3738,43668.0
2015-06-22 14:30:00,47.75,47.76,47.74,47.75,106676.0,39.3738,39.382,39.3655,39.3738,106676.0
2015-06-22 15:00:00,47.75,47.75,47.71,47.72,59805.0,39.3738,39.3738,39.3408,39.349,59805.0
2015-06-22 15:30:00,47.72,47.75,47.69,47.7,300721.0,39.349,39.3738,39.3243,39.3325,300721.0
2015-06-23 09:30:00,47.68,47.78,47.67,47.77,67163.0,39.316,39.3985,39.3078,39.3903,67163.0
2015-06-23 10:00:00,47.77,47.85,47.6,47.61,166664.0,39.3903,39.4562,39.2501,39.2583,166664.0
2015-06-23 10:30:00,47.61,47.62,47.48,47.49,79800.0,39.2583,39.2666,39.1511,39.1594,79800.0
2015-06-23 11:00:00,47.48,47.61,47.48,47.48,84485.0,39.1511,39.2583,39.1511,39.1511,84485.0
2015-06-23 11:30:00,47.49,47.57,47.48,47.52,45610.0,39.1594,39.2253,39.1511,39.1841,45610.0
2015-06-23 12:00:00,47.53,47.54,47.45,47.51,55299.0,39.1924,39.2006,39.1264,39.1759,55299.0
2015-06-23 12:30:00,47.5,47.51,47.47,47.48,58590.0,39.1676,39.1759,39.1429,39.1511,58590.0
2015-06-23 13:00:00,47.48,47.49,47.46,47.49,56758.0,39.1511,39.1594,39.1346,39.1594,56758.0
2015-06-23 13:30:00,47.49,47.55,47.46,47.51,49262.0,39.1594,39.2088,39.1346,39.1759,49262.0
2015-06-23 14:00:00,47.51,47.51,47.47,47.48,57606.0,39.1759,39.1759,39.1429,39.1511,57606.0
2015-06-23 14:30:00,47.47,47.48,47.32,47.41,164385.0,39.1429,39.1511,39.0192,39.0934,164385.0
2015-06-23 15:00:00,47.41,47.43,47.38,47.4,85919.0,39.0934,39.1099,39.0687,39.0852,85919.0
2015-06-23 15:30:00,47.4,47.41,47.3,47.35,372467.0,39.0852,39.0934,39.0027,39.0439,372467.0
2015-06-24 09:30:00,47.25,47.4,47.16,47.23,130683.0,38.9615,39.0852,38.8873,38.945,130683.0
2015-06-24 10:00:00,47.23,47.23,47.12,47.16,95255.0,38.945,38.945,38.8543,38.8873,95255.0
2015-06-24 10:30:00,47.15,47.25,47.15,47.21,76355.0,38.879,38.9615,38.879,38.9285,76355.0
2015-06-24 11:00:00,47.2,47.27,47.2,47.27,69247.0,38.9202,38.978,38.9202,38.978,69247.0
2015-06-24 11:30:00,47.27,47.27,47.21,47.24,77938.0,38.978,38.978,38.9285,38.9532,77938.0
2015-06-24 12:00:00,47.23,47.29,47.21,47.29,55236.0,38.945,38.9945,38.9285,38.9945,55236.0
2015-06-24 12:30:00,47.28,47.31,47.24,47.26,64920.0,38.9862,39.0109,38.9532,38.9697,64920.0
2015-06-24 13:00:00,47.26,47.26,47.17,47.18,81109.0,38.9697,38.9697,38.8955,38.9037,81109.0
2015-06-24 13:30:00,47.18,47.2,47.15,47.2,54847.0,38.9037,38.9202,38.879,38.9202,54847.0
2015-06-24 14:00:00,47.2,47.2,47.11,47.18,80970.0,38.9202,38.9202,38.846,38.9037,80970.0
2015-06-24 14:30:00,47.18,47.25,47.17,47.23,87045.0,38.9037,38.9615,38.8955,38.945,87045.0
2015-06-24 15:00:00,47.23,47.24,47.13,47.22,183002.0,38.945,38.9532,38.8625,38.9367,183002.0
2015-06-24 15:30:00,47.22,47.25,47.16,47.17,397049.0,38.9367,38.9615,38.8873,38.8955,397049.0
2015-06-25 09:30:00,47.28,47.29,46.88,47.03,128619.0,38.9862,38.9945,38.6564,38.7801,128619.0
2015-06-25 10:00:00,47.04,47.07,46.96,47.03,55215.0,38.7883,38.813,38.7223,38.7801,55215.0
2015-06-25 10:30:00,47.03,47.08,47.0,47.05,55400.0,38.7801,38.8213,38.7553,38.7966,55400.0
2015-06-25 11:00:00,47.05,47.15,47.05,47.12,58245.0,38.7966,38.879,38.7966,38.8543,58245.0
2015-06-25 11:30:00,47.13,47.19,47.11,47.16,55412.0,38.8625,38.912,38.846,38.8873,55412.0
2015-06-25 12:00:00,47.17,47.2,47.15,47.17,56912.0,38.8955,38.9202,38.879,38.8955,56912.0
2015-06-25 12:30:00,47.17,47.19,47.14,47.15,41376.0,38.8955,38.912,38.8708,38.879,41376.0
2015-06-25 13:00:00,47.15,47.17,47.13,47.15,36660.0,38.879,38.8955,38.8625,38.879,36660.0
2015-06-25 13:30:00,47.14,47.14,47.09,47.12,38232.0,38.8708,38.8708,38.8295,38.8543,38232.0
2015-06-25 14:00:00,47.12,47.12,46.93,46.96,45213.0,38.8543,38.8543,38.6976,38.7223,45213.0
2015-06-25 14:30:00,46.95,47.03,46.94,47.03,66298.0,38.7141,38.7801,38.7058,38.7801,66298.0
2015-06-25 15:00:00,47.02,47.08,47.01,47.05,80030.0,38.7718,38.8213,38.7636,38.7966,80030.0
2015-06-25 15:30:00,47.06,47.07,46.93,46.93,229350.0,38.8048,38.813,38.6976,38.6976,229350.0
2015-06-26 09:30:00,46.98,47.04,46.82,46.96,74788.0,38.7388,38.7883,38.6069,38.7223,74788.0
2015-06-26 10:00:00,46.96,47.08,46.96,47.07,50923.0,38.7223,38.8213,38.7223,38.813,50923.0
2015-06-26 10:30:00,47.08,47.08,46.99,46.99,23046.0,38.8213,38.8213,38.7471,38.7471,23046.0
2015-06-26 11:00:00,46.99,47.17,46.99,47.13,56554.0,38.7471,38.8955,38.7471,38.8625,56554.0
2015-06-26 11:30:00,47.14,47.15,47.08,47.11,48244.0,38.8708,38.879,38.8213,38.846,48244.0
2015-06-26 12:00:00,47.1,47.19,47.09,47.19,37589.0,38.8378,38.912,38.8295,38.912,37589.0
2015-06-26 12:30:00,47.18,47.18,46.95,46.95,32894.0,38.9037,38.9037,38.7141,38.7141,32894.0
2015-06-26 13:00:00,46.95,47.0,46.89,46.99,36611.0,38.7141,38.7553,38.6646,38.7471,36611.0
2015-06-26 13:30:00,46.98,47.05,46.96,47.02,22766.0,38.7388,38.7966,38.7223,38.7718,22766.0
2015-06-26 14:00:00,47.01,47.03,46.96,46.98,37902.0,38.7636,38.7801,38.7223,38.7388,37902.0
2015-06-26 14:30:00,46.98,47.04,46.97,47.0,51065.0,38.7388,38.7883,38.7306,38.7553,51065.0
2015-06-26 15:00:00,47.0,47.07,46.99,47.04,59284.0,38.7553,38.813,38.7471,38.7883,59284.0
2015-06-26 15:30:00,47.03,47.05,46.96,47.04,187800.0,38.7801,38.7966,38.7223,38.7883,187800.0
2015-06-29 09:30:00,46.75,46.88,46.59,46.77,97661.0,38.5492,38.6564,38.4172,38.5657,97661.0
2015-06-29 10:00:00,46.77,46.9,46.71,46.71,62690.0,38.5657,38.6729,38.5162,38.5162,62690.0
2015-06-29 10:30:00,46.7,46.79,46.69,46.72,78164.0,38.5079,38.5822,38.4997,38.5244,78164.0
2015-06-29 11:00:00,46.72,46.73,46.62,46.66,86339.0,38.5244,38.5327,38.442,38.475,86339.0
2015-06-29 11:30:00,46.66,46.68,46.59,46.62,92760.0,38.475,38.4915,38.4172,38.442,92760.0
2015-06-29 12:00:00,46.62,46.68,46.6,46.63,38726.0,38.442,38.4915,38.4255,38.4502,38726.0
2015-06-29 12:30:00,46.62,46.63,46.6,46.63,62852.0,38.442,38.4502,38.4255,38.4502,62852.0
2015-06-29 13:00:00,46.62,46.66,46.59,46.6,86965.0,38.442,38.475,38.4172,38.4255,86965.0
2015-06-29 13:30:00,46.61,46.65,46.59,46.63,52846.0,38.4337,38.4667,38.4172,38.4502,52846.0
2015-06-29 14:00:00,46.62,46.63,46.52,46.54,107374.0,38.442,38.4502,38.3595,38.376,107374.0
2015-06-29 14:30:00,46.54,46.65,46.52,46.59,134133.0,38.376,38.4667,38.3595,38.4172,134133.0
2015-06-29 15:00:00,46.58,46.59,46.51,46.52,137707.0,38.409,38.4172,38.3513,38.3595,137707.0
2015-06-29 15:30:00,46.53,46.56,46.33,46.37,339899.0,38.3678,38.3925,38.2029,38.2358,339899.0
2015-06-30 09:30:00,46.7,46.8,46.44,46.44,74656.0,38.5079,38.5904,38.2936,38.2936,74656.0
2015-06-30 10:00:00,46.4,46.5,46.36,46.48,47287.0,38.2606,38.343,38.2276,38.3265,47287.0
2015-06-30 10:30:00,46.48,46.49,46.33,46.44,63307.0,38.3265,38.3348,38.2029,38.2936,63307.0
2015-06-30 11:00:00,46.44,46.53,46.44,46.45,61364.0,38.2936,38.3678,38.2936,38.3018,61364.0
2015-06-30 11:30:00,46.45,46.5,46.39,46.39,52593.0,38.3018,38.343,38.2523,38.2523,52593.0
2015-06-30 12:00:00,46.38,46.48,46.34,46.34,41732.0,38.2441,38.3265,38.2111,38.2111,41732.0
2015-06-30 12:30:00,46.35,46.45,46.31,46.45,36795.0,38.2193,38.3018,38.1864,38.3018,36795.0
2015-06-30 13:00:00,46.46,46.46,46.41,46.41,66511.0,38.31,38.31,38.2688,38.2688,66511.0
2015-06-30 13:30:00,46.41,46.58,46.4,46.51,72794.0,38.2688,38.409,38.2606,38.3513,72794.0
2015-06-30 14:00:00,46.51,46.68,46.46,46.49,68919.0,38.3513,38.4915,38.31,38.3348,68919.0
2015-06-30 14:30:00,46.49,46.58,46.39,46.39,75584.0,38.3348,38.409,38.2523,38.2523,75584.0
2015-06-30 15:00:00,46.39,46.46,46.34,46.35,98443.0,38.2523,38.31,38.2111,38.2193,98443.0
2015-06-30 15:30:00,46.35,46.44,46.33,46.33,237321.0,38.2193,38.2936,38.2029,38.2029,237321.0
2015-07-01 09:30:00,46.64,46.68,46.47,46.55,126379.0,38.4585,38.4915,38.3183,38.3843,126379.0
2015-07-01 10:00:00,46.56,46.56,46.45,46.52,61910.0,38.3925,38.3925,38.3018,38.3595,61910.0
2015-07-01 10:30:00,46.52,46.52,46.39,46.44,52673.0,38.3595,38.3595,38.2523,38.2936,52673.0
2015-07-01 11:00:00,46.44,46.51,46.43,46.44,71284.0,38.2936,38.3513,38.2853,38.2936,71284.0
2015-07-01 11:30:00,46.44,46.45,46.38,46.39,86175.0,38.2936,38.3018,38.2441,38.2523,86175.0
2015-07-01 12:00:00,46.39,46.4,46.3,46.38,85862.0,38.2523,38.2606,38.1781,38.2441,85862.0
2015-07-01 12:30:00,46.38,46.38,46.28,46.3,51875.0,38.2441,38.2441,38.1616,38.1781,51875.0
2015-07-01 13:00:00,46.3,46.34,46.24,46.26,70959.0,38.1781,38.2111,38.1286,38.1451,70959.0
2015-07-01 13:30:00,46.27,46.4,46.27,46.35,49020.0,38.1534,38.2606,38.1534,38.2193,49020.0
2015-07-01 14:00:00,46.36,46.43,46.28,46.36,56338.0,38.2276,38.2853,38.1616,38.2276,56338.0
2015-07-01 14:30:00,46.35,46.42,46.33,46.38,46575.0,38.2193,38.2771,38.2029,38.2441,46575.0
2015-07-01 15:00:00,46.38,46.51,46.38,46.51,64795.0,38.2441,38.3513,38.2441,38.3513,64795.0
2015-07-01 15:30:00,46.51,46.53,46.47,46.51,183150.0,38.3513,38.3678,38.3183,38.3513,183150.0
2015-07-02 09:30:00,46.57,46.67,46.33,46.4,60342.0,38.4008,38.4832,38.2029,38.2606,60342.0
2015-07-02 10:00:00,46.4,46.42,46.33,46.39,30477.0,38.2606,38.2771,38.2029,38.2523,30477.0
2015-07-02 10:30:00,46.38,46.44,46.36,46.41,34788.0,38.2441,38.2936,38.2276,38.2688,34788.0
2015-07-02 11:00:00,46.39,46.39,46.31,46.36,42924.0,38.2523,38.2523,38.1864,38.2276,42924.0
2015-07-02 11:30:00,46.35,46.37,46.3,46.35,31291.0,38.2193,38.2358,38.1781,38.2193,31291.0
2015-07-02 12:00:00,46.35,46.36,46.28,46.29,25939.0,38.2193,38.2276,38.1616,38.1699,25939.0
2015-07-02 12:30:00,46.29,46.3,46.24,46.24,27381.0,38.1699,38.1781,38.1286,38.1286,27381.0
2015-07-02 13:00:00,46.24,46.29,46.23,46.28,37715.0,38.1286,38.1699,38.1204,38.1616,37715.0
2015-07-02 13:30:00,46.28,46.3,46.24,46.25,29731.0,38.1616,38.1781,38.1286,38.1369,29731.0
2015-07-02 14:00:00,46.26,46.27,46.22,46.26,37267.0,38.1451,38.1534,38.1121,38.1451,37267.0
2015-07-02 14:30:00,46.26,46.31,46.25,46.29,71049.0,38.1451,38.1864,38.1369,38.1699,71049.0
2015-07-02 15:00:00,46.29,46.39,46.27,46.39,79556.0,38.1699,38.2523,38.1534,38.2523,79556.0
2015-07-02 15:30:00,46.39,46.4,46.31,46.34,162321.0,38.2523,38.2606,38.1864,38.2111,162321.0
2015-07-06 09:30:00,46.04,46.25,45.86,46.2,117678.0,37.9637,38.1369,37.8153,38.0957,117678.0
2015-07-06 10:00:00,46.18,46.33,46.17,46.31,44850.0,38.0792,38.2029,38.0709,38.1864,44850.0
2015-07-06 10:30:00,46.32,46.47,46.32,46.4,59395.0,38.1946,38.3183,38.1946,38.2606,59395.0
2015-07-06 11:00:00,46.41,46.43,46.25,46.27,62461.0,38.2688,38.2853,38.1369,38.1534,62461.0
2015-07-06 11:30:00,46.28,46.41,46.28,46.41,48231.0,38.1616,38.2688,38.1616,38.2688,48231.0
2015-07-06 12:00:00,46.41,46.45,46.4,46.43,38189.0,38.2688,38.3018,38.2606,38.2853,38189.0
2015-07-06 12:30:00,46.43,46.43,46.36,46.38,35998.0,38.2853,38.2853,38.2276,38.2441,35998.0
2015-07-06 13:00:00,46.38,46.43,46.35,46.38,47536.0,38.2441,38.2853,38.2193,38.2441,47536.0
2015-07-06 13:30:00,46.37,46.38,46.28,46.32,48552.0,38.2358,38.2441,38.1616,38.1946,48552.0
2015-07-06 14:00:00,46.32,46.43,46.31,46.37,89174.0,38.1946,38.2853,38.1864,38.2358,89174.0
2015-07-06 14:30:00,46.37,46.43,46.35,46.39,79846.0,38.2358,38.2853,38.2193,38.2523,79846.0
2015-07-06 15:00:00,46.38,46.43,46.37,46.4,84244.0,38.2441,38.2853,38.2358,38.2606,84244.0
2015-07-06 15:30:00,46.41,46.54,46.4,46.52,232487.0,38.2688,38.376,38.2606,38.3595,232487.0
2015-07-07 09:30:00,46.53,46.67,46.43,46.57,88307.0,38.3678,38.4832,38.2853,38.4008,88307.0
2015-07-07 10:00:00,46.57,46.57,46.47,46.5,75727.0,38.4008,38.4008,38.3183,38.343,75727.0
2015-07-07 10:30:00,46.5,46.55,46.41,46.5,80944.0,38.343,38.3843,38.2688,38.343,80944.0
2015-07-07 11:00:00,46.49,46.58,46.45,46.53,135298.0,38.3348,38.409,38.3018,38.3678,135298.0
2015-07-07 11:30:00,46.52,46.7,46.49,46.66,112614.0,38.3595,38.5079,38.3348,38.475,112614.0
2015-07-07 12:00:00,46.65,46.68,46.61,46.62,50538.0,38.4667,38.4915,38.4337,38.442,50538.0
2015-07-07 12:30:00,46.62,46.7,46.59,46.66,67360.0,38.442,38.5079,38.4172,38.475,67360.0
2015-07-07 13:00:00,46.66,46.74,46.58,46.73,126201.0,38.475,38.5409,38.409,38.5327,126201.0
2015-07-07 13:30:00,46.73,46.8,46.71,46.75,90864.0,38.5327,38.5904,38.5162,38.5492,90864.0
2015-07-07 14:00:00,46.76,46.79,46.71,46.79,110656.0,38.5574,38.5822,38.5162,38.5822,110656.0
2015-07-07 14:30:00,46.79,47.08,46.79,47.05,163312.0,38.5822,38.8213,38.5822,38.7966,163312.0
2015-07-07 15:00:00,47.05,47.1,46.96,47.04,155979.0,38.7966,38.8378,38.7223,38.7883,155979.0
2015-07-07 15:30:00,47.05,47.11,47.0,47.03,357623.0,38.7966,38.846,38.7553,38.7801,357623.0
2015-07-08 09:30:00,46.66,46.93,46.6,46.84,75695.0,38.475,38.6976,38.4255,38.6234,75695.0
2015-07-08 10:00:00,46.84,46.97,46.82,46.9,114476.0,38.6234,38.7306,38.6069,38.6729,114476.0
2015-07-08 10:30:00,46.9,47.02,46.85,47.0,86140.0,38.6729,38.7718,38.6316,38.7553,86140.0
2015-07-08 11:00:00,46.99,46.99,46.85,46.91,84106.0,38.7471,38.7471,38.6316,38.6811,84106.0
2015-07-08 11:30:00,46.91,46.93,46.85,46.88,125834.0,38.6811,38.6976,38.6316,38.6564,125834.0
2015-07-08 12:00:00,46.88,46.99,46.86,46.96,76344.0,38.6564,38.7471,38.6399,38.7223,76344.0
2015-07-08 12:30:00,46.95,47.05,46.93,47.04,63083.0,38.7141,38.7966,38.6976,38.7883,63083.0
2015-07-08 13:00:00,47.04,47.13,46.94,47.11,98118.0,38.7883,38.8625,38.7058,38.846,98118.0
2015-07-08 13:30:00,47.11,47.15,47.03,47.12,69995.0,38.846,38.879,38.7801,38.8543,69995.0
2015-07-08 14:00:00,47.1,47.26,47.06,47.14,197505.0,38.8378,38.9697,38.8048,38.8708,197505.0
2015-07-08 14:30:00,47.14,47.14,46.94,46.94,169458.0,38.8708,38.8708,38.7058,38.7058,169458.0
2015-07-08 15:00:00,46.94,47.05,46.85,46.85,149205.0,38.7058,38.7966,38.6316,38.6316,149205.0
2015-07-08 15:30:00,46.85,46.93,46.79,46.79,256523.0,38.6316,38.6976,38.5822,38.5822,256523.0
2015-07-09 09:30:00,47.17,47.3,47.1,47.29,111186.0,38.8955,39.0027,38.8378,38.9945,111186.0
2015-07-09 10:00:00,47.28,47.29,47.17,47.17,131220.0,38.9862,38.9945,38.8955,38.8955,131220.0
2015-07-09 10:30:00,47.17,47.26,47.15,47.26,83300.0,38.8955,38.9697,38.879,38.9697,83300.0
2015-07-09 11:00:00,47.26,47.34,47.21,47.27,100669.0,38.9697,39.0357,38.9285,38.978,100669.0
2015-07-09 11:30:00,47.27,47.32,47.23,47.26,99607.0,38.978,39.0192,38.945,38.9697,99607.0
2015-07-09 12:00:00,47.27,47.31,47.23,47.29,103949.0,38.978,39.0109,38.945,38.9945,103949.0
2015-07-09 12:30:00,47.29,47.3,47.21,47.26,83691.0,38.9945,39.0027,38.9285,38.9697,83691.0
2015-07-09 13:00:00,47.25,47.27,47.09,47.11,83704.0,38.9615,38.978,38.8295,38.846,83704.0
2015-07-09 13:30:00,47.12,47.18,47.09,47.12,63888.0,38.8543,38.9037,38.8295,38.8543,63888.0
2015-07-09 14:00:00,47.13,47.17,47.07,47.11,181296.0,38.8625,38.8955,38.813,38.846,181296.0
2015-07-09 14:30:00,47.11,47.34,47.09,47.31,212530.0,38.846,39.0357,38.8295,39.0109,212530.0
2015-07-09 15:00:00,47.31,47.32,47.21,47.21,149909.0,39.0109,39.0192,38.9285,38.9285,149909.0
2015-07-09 15:30:00,47.21,47.28,47.15,47.15,391541.0,38.9285,38.9862,38.879,38.879,391541.0
2015-07-10 09:30:00,47.56,47.58,47.31,47.41,140261.0,39.2171,39.2336,39.0109,39.0934,140261.0
2015-07-10 10:00:00,47.41,47.54,47.4,47.54,100179.0,39.0934,39.2006,39.0852,39.2006,100179.0
2015-07-10 10:30:00,47.55,47.59,47.5,47.59,115849.0,39.2088,39.2418,39.1676,39.2418,115849.0
2015-07-10 11:00:00,47.58,47.76,47.58,47.76,138110.0,39.2336,39.382,39.2336,39.382,138110.0
2015-07-10 11:30:00,47.76,47.89,47.75,47.81,114135.0,39.382,39.4892,39.3738,39.4232,114135.0
2015-07-10 12:00:00,47.81,47.87,47.81,47.84,69978.0,39.4232,39.4727,39.4232,39.448,69978.0
2015-07-10 12:30:00,47.84,47.84,47.74,47.79,81792.0,39.448,39.448,39.3655,39.4067,81792.0
2015-07-10 13:00:00,47.79,47.81,47.71,47.72,83713.0,39.4067,39.4232,39.3408,39.349,83713.0
2015-07-10 13:30:00,47.71,47.78,47.71,47.73,61700.0,39.3408,39.3985,39.3408,39.3573,61700.0
2015-07-10 14:00:00,47.73,47.81,47.72,47.8,88084.0,39.3573,39.4232,39.349,39.415,88084.0
2015-07-10 14:30:00,47.8,47.87,47.8,47.85,95082.0,39.415,39.4727,39.415,39.4562,95082.0
2015-07-10 15:00:00,47.85,47.88,47.78,47.79,145413.0,39.4562,39.481,39.3985,39.4067,145413.0
2015-07-10 15:30:00,47.79,47.81,47.73,47.73,337829.0,39.4067,39.4232,39.3573,39.3573,337829.0
2015-07-13 09:30:00,48.14,48.17,47.83,47.9,130938.0,39.6953,39.7201,39.4397,39.4974,130938.0
2015-07-13 10:00:00,47.9,47.99,47.89,47.93,77842.0,39.4974,39.5717,39.4892,39.5222,77842.0
2015-07-13 10:30:00,47.93,48.0,47.89,47.98,152643.0,39.5222,39.5799,39.4892,39.5634,152643.0
2015-07-13 11:00:00,47.97,48.08,47.96,48.03,154903.0,39.5552,39.6459,39.5469,39.6046,154903.0
2015-07-13 11:30:00,48.03,48.05,47.98,48.0,106414.0,39.6046,39.6211,39.5634,39.5799,106414.0
2015-07-13 12:00:00,48.0,48.0,47.9,47.94,101308.0,39.5799,39.5799,39.4974,39.5304,101308.0
2015-07-13 12:30:00,47.94,47.98,47.93,47.96,63517.0,39.5304,39.5634,39.5222,39.5469,63517.0
2015-07-13 13:00:00,47.96,48.01,47.92,47.94,101484.0,39.5469,39.5882,39.5139,39.5304,101484.0
2015-07-13 13:30:00,47.93,47.94,47.78,47.87,170584.0,39.5222,39.5304,39.3985,39.4727,170584.0
2015-07-13 14:00:00,47.88,47.92,47.87,47.91,183957.0,39.481,39.5139,39.4727,39.5057,183957.0
2015-07-13 14:30:00,47.9,47.98,47.89,47.98,155850.0,39.4974,39.5634,39.4892,39.5634,155850.0
2015-07-13 15:00:00,47.98,48.0,47.88,47.9,140706.0,39.5634,39.5799,39.481,39.4974,140706.0
2015-07-13 15:30:00,47.91,47.97,47.91,47.94,272519.0,39.5057,39.5552,39.5057,39.5304,272519.0
2015-07-14 09:30:00,47.86,48.12,47.83,48.11,102056.0,39.4645,39.6789,39.4397,39.6706,102056.0
2015-07-14 10:00:00,48.11,48.23,48.1,48.22,113492.0,39.6706,39.7696,39.6624,39.7613,113492.0
2015-07-14 10:30:00,48.22,48.32,48.21,48.25,142945.0,39.7613,39.8438,39.7531,39.786,142945.0
2015-07-14 11:00:00,48.25,48.34,48.24,48.26,127227.0,39.786,39.8603,39.7778,39.7943,127227.0
2015-07-14 11:30:00,48.26,48.34,48.25,48.33,61410.0,39.7943,39.8603,39.786,39.852,61410.0
2015-07-14 12:00:00,48.33,48.4,48.32,48.33,102535.0,39.852,39.9097,39.8438,39.852,102535.0
2015-07-14 12:30:00,48.34,48.35,48.24,48.26,58920.0,39.8603,39.8685,39.7778,39.7943,58920.0
2015-07-14 13:00:00,48.27,48.34,48.26,48.32,67077.0,39.8025,39.8603,39.7943,39.8438,67077.0
2015-07-14 13:30:00,48.33,48.39,48.32,48.38,102681.0,39.852,39.9015,39.8438,39.8932,102681.0
2015-07-14 14:00:00,48.37,48.52,48.37,48.5,172217.0,39.885,40.0087,39.885,39.9922,172217.0
2015-07-14 14:30:00,48.51,48.62,48.49,48.59,185080.0,40.0004,40.0911,39.9839,40.0664,185080.0
2015-07-14 15:00:00,48.6,48.6,48.5,48.51,144653.0,40.0747,40.0747,39.9922,40.0004,144653.0
2015-07-14 15:30:00,48.51,48.67,48.5,48.6,599982.0,40.0004,40.1324,39.9922,40.0747,599982.0
2015-07-15 09:30:00,48.63,48.74,48.4,48.45,125241.0,40.0994,40.1901,39.9097,39.951,125241.0
2015-07-15 10:00:00,48.44,48.59,48.37,48.55,66673.0,39.9427,40.0664,39.885,40.0334,66673.0
2015-07-15 10:30:00,48.56,48.58,48.53,48.57,59481.0,40.0417,40.0582,40.0169,40.0499,59481.0
2015-07-15 11:00:00,48.57,48.64,48.54,48.56,65288.0,40.0499,40.1076,40.0252,40.0417,65288.0
2015-07-15 11:30:00,48.57,48.57,48.47,48.53,49378.0,40.0499,40.0499,39.9675,40.0169,49378.0
2015-07-15 12:00:00,48.53,48.59,48.5,48.56,73184.0,40.0169,40.0664,39.9922,40.0417,73184.0
2015-07-15 12:30:00,48.56,48.61,48.53,48.59,46592.0,40.0417,40.0829,40.0169,40.0664,46592.0
2015-07-15 13:00:00,48.6,48.62,48.56,48.58,50945.0,40.0747,40.0911,40.0417,40.0582,50945.0
2015-07-15 13:30:00,48.57,48.59,48.44,48.49,144435.0,40.0499,40.0664,39.9427,39.9839,144435.0
2015-07-15 14:00:00,48.48,48.51,48.44,48.46,77672.0,39.9757,40.0004,39.9427,39.9592,77672.0
2015-07-15 14:30:00,48.46,48.5,48.33,48.42,72266.0,39.9592,39.9922,39.852,39.9262,72266.0
2015-07-15 15:00:00,48.41,48.42,48.32,48.39,81091.0,39.918,39.9262,39.8438,39.9015,81091.0
2015-07-15 15:30:00,48.39,48.43,48.34,48.41,337925.0,39.9015,39.9345,39.8603,39.918,337925.0
2015-07-16 09:30:00,48.67,48.79,48.55,48.66,79257.0,40.1324,40.2313,40.0334,40.1241,79257.0
2015-07-16 10:00:00,48.65,48.66,48.48,48.62,88040.0,40.1159,40.1241,39.9757,40.0911,88040.0
2015-07-16 10:30:00,48.62,48.66,48.59,48.66,38266.0,40.0911,40.1241,40.0664,40.1241,38266.0
2015-07-16 11:00:00,48.65,48.66,48.57,48.65,41066.0,40.1159,40.1241,40.0499,40.1159,41066.0
2015-07-16 11:30:00,48.66,48.75,48.66,48.74,30177.0,40.1241,40.1983,40.1241,40.1901,30177.0
2015-07-16 12:00:00,48.75,48.79,48.73,48.75,88844.0,40.1983,40.2313,40.1818,40.1983,88844.0
2015-07-16 12:30:00,48.75,48.93,48.73,48.88,462942.0,40.1983,40.3468,40.1818,40.3055,462942.0
2015-07-16 13:00:00,48.88,49.02,48.83,49.02,223957.0,40.3055,40.421,40.2643,40.421,223957.0
2015-07-16 13:30:00,49.02,49.05,48.93,48.99,146041.0,40.421,40.4457,40.3468,40.3962,146041.0
2015-07-16 14:00:00,48.99,49.12,48.98,49.12,135436.0,40.3962,40.5034,40.388,40.5034,135436.0
2015-07-16 14:30:00,49.12,49.23,49.11,49.21,182613.0,40.5034,40.5941,40.4952,40.5776,182613.0
2015-07-16 15:00:00,49.21,49.22,49.01,49.02,264330.0,40.5776,40.5859,40.4127,40.421,264330.0
2015-07-16 15:30:00,49.02,49.03,48.91,48.93,305421.0,40.421,40.4292,40.3303,40.3468,305421.0
2015-07-17 09:30:00,48.83,48.89,48.67,48.76,167390.0,40.2643,40.3138,40.1324,40.2066,167390.0
2015-07-17 10:00:00,48.76,48.78,48.61,48.66,76416.0,40.2066,40.2231,40.0829,40.1241,76416.0
2015-07-17 10:30:00,48.66,48.74,48.65,48.65,61566.0,40.1241,40.1901,40.1159,40.1159,61566.0
2015-07-17 11:00:00,48.65,48.66,48.53,48.61,73613.0,40.1159,40.1241,40.0169,40.0829,73613.0
2015-07-17 11:30:00,48.61,48.72,48.56,48.7,67084.0,40.0829,40.1736,40.0417,40.1571,67084.0
2015-07-17 12:00:00,48.69,48.72,48.62,48.67,48842.0,40.1489,40.1736,40.0911,40.1324,48842.0
2015-07-17 12:30:00,48.67,48.73,48.64,48.7,43211.0,40.1324,40.1818,40.1076,40.1571,43211.0
2015-07-17 13:00:00,48.7,48.74,48.62,48.62,55941.0,40.1571,40.1901,40.0911,40.0911,55941.0
2015-07-17 13:30:00,48.61,48.66,48.57,48.59,61526.0,40.0829,40.1241,40.0499,40.0664,61526.0
2015-07-17 14:00:00,48.6,48.64,48.59,48.64,61364.0,40.0747,40.1076,40.0664,40.1076,61364.0
2015-07-17 14:30:00,48.64,48.66,48.59,48.6,80791.0,40.1076,40.1241,40.0664,40.0747,80791.0
2015-07-17 15:00:00,48.59,48.59,48.51,48.56,94599.0,40.0664,40.0664,40.0004,40.0417,94599.0
2015-07-17 15:30:00,48.56,48.74,48.56,48.67,412214.0,40.0417,40.1901,40.0417,40.1324,412214.0
2015-07-20 09:30:00,48.64,48.71,48.44,48.48,78915.0,40.1076,40.1654,39.9427,39.9757,78915.0
2015-07-20 10:00:00,48.48,48.63,48.48,48.61,34439.0,39.9757,40.0994,39.9757,40.0829,34439.0
2015-07-20 10:30:00,48.6,48.62,48.55,48.62,25840.0,40.0747,40.0911,40.0334,40.0911,25840.0
2015-07-20 11:00:00,48.61,48.67,48.56,48.56,28080.0,40.0829,40.1324,40.0417,40.0417,28080.0
2015-07-20 11:30:00,48.57,48.67,48.57,48.66,39584.0,40.0499,40.1324,40.0499,40.1241,39584.0
2015-07-20 12:00:00,48.66,48.72,48.65,48.71,31111.0,40.1241,40.1736,40.1159,40.1654,31111.0
2015-07-20 12:30:00,48.71,48.73,48.63,48.64,96776.0,40.1654,40.1818,40.0994,40.1076,96776.0
2015-07-20 13:00:00,48.64,48.73,48.64,48.7,33379.0,40.1076,40.1818,40.1076,40.1571,33379.0
2015-07-20 13:30:00,48.71,48.71,48.61,48.62,35353.0,40.1654,40.1654,40.0829,40.0911,35353.0
2015-07-20 14:00:00,48.61,48.62,48.53,48.62,56173.0,40.0829,40.0911,40.0169,40.0911,56173.0
2015-07-20 14:30:00,48.62,48.64,48.52,48.53,47279.0,40.0911,40.1076,40.0087,40.0169,47279.0
2015-07-20 15:00:00,48.52,48.6,48.5,48.52,76877.0,40.0087,40.0747,39.9922,40.0087,76877.0
2015-07-20 15:30:00,48.51,48.56,48.48,48.52,225403.0,40.0004,40.0417,39.9757,40.0087,225403.0
2015-07-21 09:30:00,48.51,48.61,48.46,48.47,60386.0,40.0004,40.0829,39.9592,39.9675,60386.0
2015-07-21 10:00:00,48.47,48.49,48.37,48.43,50719.0,39.9675,39.9839,39.885,39.9345,50719.0
2015-07-21 10:30:00,48.43,48.45,48.34,48.34,41002.0,39.9345,39.951,39.8603,39.8603,41002.0
2015-07-21 11:00:00,48.35,48.36,48.26,48.28,38254.0,39.8685,39.8768,39.7943,39.8108,38254.0
2015-07-21 11:30:00,48.28,48.28,48.19,48.23,45951.0,39.8108,39.8108,39.7366,39.7696,45951.0
2015-07-21 12:00:00,48.23,48.25,48.15,48.18,61006.0,39.7696,39.786,39.7036,39.7283,61006.0
2015-07-21 12:30:00,48.18,48.18,48.06,48.09,53488.0,39.7283,39.7283,39.6294,39.6541,53488.0
2015-07-21 13:00:00,48.09,48.11,48.02,48.11,56802.0,39.6541,39.6706,39.5964,39.6706,56802.0
2015-07-21 13:30:00,48.11,48.17,48.05,48.17,84821.0,39.6706,39.7201,39.6211,39.7201,84821.0
2015-07-21 14:00:00,48.17,48.17,48.12,48.16,77959.0,39.7201,39.7201,39.6789,39.7118,77959.0
2015-07-21 14:30:00,48.16,48.17,48.14,48.16,81322.0,39.7118,39.7201,39.6953,39.7118,81322.0
2015-07-21 15:00:00,48.16,48.24,48.13,48.23,158652.0,39.7118,39.7778,39.6871,39.7696,158652.0
2015-07-21 15:30:00,48.24,48.27,48.19,48.22,246448.0,39.7778,39.8025,39.7366,39.7613,246448.0
2015-07-22 09:30:00,48.22,48.47,48.12,48.17,78416.0,39.7613,39.9675,39.6789,39.7201,78416.0
2015-07-22 10:00:00,48.18,48.33,48.18,48.23,88566.0,39.7283,39.852,39.7283,39.7696,88566.0
2015-07-22 10:30:00,48.23,48.24,48.1,48.15,60299.0,39.7696,39.7778,39.6624,39.7036,60299.0
2015-07-22 11:00:00,48.16,48.19,47.9,48.01,206036.0,39.7118,39.7366,39.4974,39.5882,206036.0
2015-07-22 11:30:00,48.01,48.01,47.9,47.91,132188.0,39.5882,39.5882,39.4974,39.5057,132188.0
2015-07-22 12:00:00,47.91,47.91,47.75,47.76,152284.0,39.5057,39.5057,39.3738,39.382,152284.0
2015-07-22 12:30:00,47.75,47.81,47.66,47.72,176676.0,39.3738,39.4232,39.2995,39.349,176676.0
2015-07-22 13:00:00,47.71,47.71,47.55,47.6,152489.0,39.3408,39.3408,39.2088,39.2501,152489.0
2015-07-22 13:30:00,47.6,47.8,47.58,47.71,223188.0,39.2501,39.415,39.2336,39.3408,223188.0
2015-07-22 14:00:00,47.72,47.89,47.7,47.82,135205.0,39.349,39.4892,39.3325,39.4315,135205.0
2015-07-22 14:30:00,47.82,47.91,47.74,47.76,162478.0,39.4315,39.5057,39.3655,39.382,162478.0
2015-07-22 15:00:00,47.76,47.8,47.7,47.71,237980.0,39.382,39.415,39.3325,39.3408,237980.0
2015-07-22 15:30:00,47.7,47.87,47.68,47.79,669341.0,39.3325,39.4727,39.316,39.4067,669341.0
2015-07-23 09:30:00,47.76,49.0,47.76,48.93,414232.0,39.382,40.4045,39.382,40.3468,414232.0
2015-07-23 10:00:00,48.93,48.95,48.72,48.84,246102.0,40.3468,40.3633,40.1736,40.2726,246102.0
2015-07-23 10:30:00,48.83,48.85,48.52,48.66,352819.0,40.2643,40.2808,40.0087,40.1241,352819.0
2015-07-23 11:00:00,48.68,48.68,48.47,48.59,225182.0,40.1406,40.1406,39.9675,40.0664,225182.0
2015-07-23 11:30:00,48.6,48.67,48.53,48.64,202554.0,40.0747,40.1324,40.0169,40.1076,202554.0
2015-07-23 12:00:00,48.62,48.85,48.6,48.78,391630.0,40.0911,40.2808,40.0747,40.2231,391630.0
2015-07-23 12:30:00,48.77,48.91,48.74,48.86,231540.0,40.2148,40.3303,40.1901,40.289,231540.0
2015-07-23 13:00:00,48.85,49.09,48.8,49.09,246927.0,40.2808,40.4787,40.2396,40.4787,246927.0
2015-07-23 13:30:00,49.09,49.16,48.92,49.12,223072.0,40.4787,40.5364,40.3385,40.5034,223072.0
2015-07-23 14:00:00,49.16,49.36,49.0,49.15,337748.0,40.5364,40.7013,40.4045,40.5282,337748.0
2015-07-23 14:30:00,49.13,49.21,49.04,49.08,264576.0,40.5117,40.5776,40.4375,40.4705,264576.0
2015-07-23 15:00:00,49.07,49.15,48.96,49.09,360471.0,40.4622,40.5282,40.3715,40.4787,360471.0
2015-07-23 15:30:00,49.09,49.19,49.02,49.08,833094.0,40.4787,40.5612,40.421,40.4705,833094.0
2015-07-24 09:30:00,49.21,49.56,49.03,49.52,240574.0,40.5776,40.8663,40.4292,40.8333,240574.0
2015-07-24 10:00:00,49.51,49.52,49.29,49.31,327373.0,40.825,40.8333,40.6436,40.6601,327373.0
2015-07-24 10:30:00,49.31,49.39,49.23,49.29,171689.0,40.6601,40.7261,40.5941,40.6436,171689.0
2015-07-24 11:00:00,49.29,49.35,49.18,49.24,190770.0,40.6436,40.6931,40.5529,40.6024,190770.0
2015-07-24 11:30:00,49.24,49.31,49.17,49.2,179884.0,40.6024,40.6601,40.5447,40.5694,179884.0
2015-07-24 12:00:00,49.21,49.24,49.11,49.11,126445.0,40.5776,40.6024,40.4952,40.4952,126445.0
2015-07-24 12:30:00,49.11,49.21,49.09,49.09,117360.0,40.4952,40.5776,40.4787,40.4787,117360.0
2015-07-24 13:00:00,49.09,49.16,49.05,49.05,144188.0,40.4787,40.5364,40.4457,40.4457,144188.0
2015-07-24 13:30:00,49.06,49.11,48.89,48.91,204340.0,40.454,40.4952,40.3138,40.3303,204340.0
2015-07-24 14:00:00,48.91,49.0,48.86,48.95,116068.0,40.3303,40.4045,40.289,40.3633,116068.0
2015-07-24 14:30:00,48.94,48.95,48.82,48.89,146268.0,40.355,40.3633,40.2561,40.3138,146268.0
2015-07-24 15:00:00,48.89,49.0,48.77,48.78,235700.0,40.3138,40.4045,40.2148,40.2231,235700.0
2015-07-24 15:30:00,48.79,48.9,48.73,48.84,541758.0,40.2313,40.322,40.1818,40.2726,541758.0
2015-07-27 09:30:00,48.73,49.3,48.69,49.22,249294.0,40.1818,40.6519,40.1489,40.5859,249294.0
2015-07-27 10:00:00,49.23,49.36,49.15,49.34,154587.0,40.5941,40.7013,40.5282,40.6848,154587.0
2015-07-27 10:30:00,49.32,49.41,49.29,49.3,124882.0,40.6684,40.7426,40.6436,40.6519,124882.0
2015-07-27 11:00:00,49.28,49.36,49.19,49.3,191971.0,40.6354,40.7013,40.5612,40.6519,191971.0
2015-07-27 11:30:00,49.29,49.41,49.2,49.41,143495.0,40.6436,40.7426,40.5694,40.7426,143495.0
2015-07-27 12:00:00,49.41,49.44,49.33,49.38,114206.0,40.7426,40.7673,40.6766,40.7178,114206.0
2015-07-27 12:30:00,49.4,49.54,49.36,49.41,141037.0,40.7343,40.8498,40.7013,40.7426,141037.0
2015-07-27 13:00:00,49.41,49.45,49.36,49.41,199191.0,40.7426,40.7755,40.7013,40.7426,199191.0
2015-07-27 13:30:00,49.41,49.43,49.36,49.4,132687.0,40.7426,40.7591,40.7013,40.7343,132687.0
2015-07-27 14:00:00,49.39,49.45,49.33,49.36,496392.0,40.7261,40.7755,40.6766,40.7013,496392.0
2015-07-27 14:30:00,49.36,49.38,49.27,49.28,317629.0,40.7013,40.7178,40.6271,40.6354,317629.0
2015-07-27 15:00:00,49.29,49.3,49.15,49.17,470779.0,40.6436,40.6519,40.5282,40.5447,470779.0
2015-07-27 15:30:00,49.17,49.19,48.96,49.06,862372.0,40.5447,40.5612,40.3715,40.454,862372.0
2015-07-28 09:30:00,49.71,50.04,49.52,50.0,362435.0,40.9899,41.2621,40.8333,41.2291,362435.0
2015-07-28 10:00:00,50.0,50.15,49.72,49.8,253428.0,41.2291,41.3528,40.9982,41.0642,253428.0
2015-07-28 10:30:00,49.8,50.13,49.59,50.12,517602.0,41.0642,41.3363,40.891,41.328,517602.0
2015-07-28 11:00:00,50.11,50.25,50.09,50.16,142907.0,41.3198,41.4352,41.3033,41.361,142907.0
2015-07-28 11:30:00,50.16,50.2,49.83,49.95,241003.0,41.361,41.394,41.0889,41.1878,241003.0
2015-07-28 12:00:00,49.95,50.07,49.94,50.07,129050.0,41.1878,41.2868,41.1796,41.2868,129050.0
2015-07-28 12:30:00,50.08,50.1,50.03,50.08,90226.0,41.295,41.3115,41.2538,41.295,90226.0
2015-07-28 13:00:00,50.08,50.18,50.05,50.16,137975.0,41.295,41.3775,41.2703,41.361,137975.0
2015-07-28 13:30:00,50.16,50.23,50.1,50.12,106227.0,41.361,41.4187,41.3115,41.328,106227.0
2015-07-28 14:00:00,50.11,50.18,50.08,50.08,114135.0,41.3198,41.3775,41.295,41.295,114135.0
2015-07-28 14:30:00,50.09,50.09,49.98,50.06,212722.0,41.3033,41.3033,41.2126,41.2785,212722.0
2015-07-28 15:00:00,50.08,50.08,49.95,50.02,293788.0,41.295,41.295,41.1878,41.2456,293788.0
2015-07-28 15:30:00,50.01,50.16,49.98,50.15,413695.0,41.2373,41.361,41.2126,41.3528,413695.0
2015-07-29 09:30:00,50.27,50.5,50.21,50.5,230186.0,41.4517,41.6414,41.4022,41.6414,230186.0
2015-07-29 10:00:00,50.49,50.51,50.37,50.41,115399.0,41.6331,41.6496,41.5342,41.5671,115399.0
2015-07-29 10:30:00,50.4,50.48,50.38,50.38,107432.0,41.5589,41.6249,41.5424,41.5424,107432.0
2015-07-29 11:00:00,50.38,50.42,50.36,50.42,100723.0,41.5424,41.5754,41.5259,41.5754,100723.0
2015-07-29 11:30:00,50.43,50.62,50.43,50.58,163238.0,41.5836,41.7403,41.5836,41.7073,163238.0
2015-07-29 12:00:00,50.59,50.65,50.54,50.64,50636.0,41.7156,41.765,41.6743,41.7568,50636.0
2015-07-29 12:30:00,50.64,50.68,50.57,50.63,57293.0,41.7568,41.7898,41.6991,41.7486,57293.0
2015-07-29 13:00:00,50.63,50.79,50.63,50.77,75930.0,41.7486,41.8805,41.7486,41.864,75930.0
2015-07-29 13:30:00,50.77,50.77,50.65,50.69,151120.0,41.864,41.864,41.765,41.798,151120.0
2015-07-29 14:00:00,50.69,50.76,50.52,50.7,215422.0,41.798,41.8557,41.6578,41.8063,215422.0
2015-07-29 14:30:00,50.71,50.76,50.68,50.74,192003.0,41.8145,41.8557,41.7898,41.8393,192003.0
2015-07-29 15:00:00,50.74,50.77,50.67,50.7,177503.0,41.8393,41.864,41.7815,41.8063,177503.0
2015-07-29 15:30:00,50.7,50.76,50.62,50.69,601385.0,41.8063,41.8557,41.7403,41.798,601385.0
2015-07-30 09:30:00,50.54,50.85,50.54,50.81,146118.0,41.6743,41.93,41.6743,41.897,146118.0
2015-07-30 10:00:00,50.82,50.98,50.81,50.97,98792.0,41.9052,42.0372,41.897,42.0289,98792.0
2015-07-30 10:30:00,50.97,51.03,50.93,50.99,134522.0,42.0289,42.0784,41.9959,42.0454,134522.0
2015-07-30 11:00:00,50.99,51.09,50.89,51.08,154101.0,42.0454,42.1279,41.9629,42.1196,154101.0
2015-07-30 11:30:00,51.08,51.18,51.07,51.12,222565.0,42.1196,42.2021,42.1114,42.1526,222565.0
2015-07-30 12:00:00,51.13,51.15,51.08,51.1,170600.0,42.1608,42.1773,42.1196,42.1361,170600.0
2015-07-30 12:30:00,51.11,51.14,51.09,51.11,123106.0,42.1444,42.1691,42.1279,42.1444,123106.0
2015-07-30 13:00:00,51.11,51.12,51.03,51.09,66702.0,42.1444,42.1526,42.0784,42.1279,66702.0
2015-07-30 13:30:00,51.1,51.12,51.06,51.12,95318.0,42.1361,42.1526,42.1031,42.1526,95318.0
2015-07-30 14:00:00,51.12,51.17,51.09,51.11,338677.0,42.1526,42.1938,42.1279,42.1444,338677.0
2015-07-30 14:30:00,51.12,51.38,51.1,51.33,341239.0,42.1526,42.367,42.1361,42.3258,341239.0
2015-07-30 15:00:00,51.33,51.33,51.23,51.28,241534.0,42.3258,42.3258,42.2433,42.2845,241534.0
2015-07-30 15:30:00,51.27,51.27,51.18,51.21,380172.0,42.2763,42.2763,42.2021,42.2268,380172.0
2015-07-31 09:30:00,51.43,51.46,51.21,51.21,55738.0,42.4082,42.433,42.2268,42.2268,55738.0
2015-07-31 10:00:00,51.2,51.27,51.13,51.14,60325.0,42.2186,42.2763,42.1608,42.1691,60325.0
2015-07-31 10:30:00,51.14,51.28,51.14,51.22,102698.0,42.1691,42.2845,42.1691,42.2351,102698.0
2015-07-31 11:00:00,51.23,51.26,51.19,51.23,85209.0,42.2433,42.268,42.2103,42.2433,85209.0
2015-07-31 11:30:00,51.24,51.26,51.13,51.13,58769.0,42.2515,42.268,42.1608,42.1608,58769.0
2015-07-31 12:00:00,51.14,51.21,51.13,51.21,40797.0,42.1691,42.2268,42.1608,42.2268,40797.0
2015-07-31 12:30:00,51.21,51.25,51.18,51.19,45052.0,42.2268,42.2598,42.2021,42.2103,45052.0
2015-07-31 13:00:00,51.18,51.22,51.18,51.22,39047.0,42.2021,42.2351,42.2021,42.2351,39047.0
2015-07-31 13:30:00,51.23,51.26,51.22,51.25,94534.0,42.2433,42.268,42.2351,42.2598,94534.0
2015-07-31 14:00:00,51.25,51.26,51.11,51.15,78339.0,42.2598,42.268,42.1444,42.1773,78339.0
2015-07-31 14:30:00,51.15,51.23,51.14,51.2,89425.0,42.1773,42.2433,42.1691,42.2186,89425.0
2015-07-31 15:00:00,51.21,51.23,51.04,51.09,143512.0,42.2268,42.2433,42.0866,42.1279,143512.0
2015-07-31 15:30:00,51.1,51.14,51.04,51.13,352797.0,42.1361,42.1691,42.0866,42.1608,352797.0
2015-08-03 09:30:00,51.05,51.13,51.0,51.07,132457.0,42.0949,42.1608,42.0536,42.1114,132457.0
2015-08-03 10:00:00,51.07,51.08,50.93,50.95,69249.0,42.1114,42.1196,41.9959,42.0124,69249.0
2015-08-03 10:30:00,50.94,51.01,50.93,50.95,86698.0,42.0042,42.0619,41.9959,42.0124,86698.0
2015-08-03 11:00:00,50.96,51.01,50.92,50.99,100135.0,42.0207,42.0619,41.9877,42.0454,100135.0
2015-08-03 11:30:00,50.99,51.01,50.94,50.95,51655.0,42.0454,42.0619,42.0042,42.0124,51655.0
2015-08-03 12:00:00,50.96,51.04,50.96,51.02,68564.0,42.0207,42.0866,42.0207,42.0701,68564.0
2015-08-03 12:30:00,51.02,51.03,50.85,50.85,54210.0,42.0701,42.0784,41.93,41.93,54210.0
2015-08-03 13:00:00,50.85,50.94,50.81,50.94,56615.0,41.93,42.0042,41.897,42.0042,56615.0
2015-08-03 13:30:00,50.93,50.95,50.83,50.84,65262.0,41.9959,42.0124,41.9135,41.9217,65262.0
2015-08-03 14:00:00,50.85,50.86,50.77,50.81,130099.0,41.93,41.9382,41.864,41.897,130099.0
2015-08-03 14:30:00,50.83,50.88,50.71,50.72,128088.0,41.9135,41.9547,41.8145,41.8228,128088.0
2015-08-03 15:00:00,50.72,50.79,50.7,50.7,274577.0,41.8228,41.8805,41.8063,41.8063,274577.0
2015-08-03 15:30:00,50.71,50.8,50.67,50.8,666402.0,41.8145,41.8887,41.7815,41.8887,666402.0
2015-08-04 09:30:00,50.87,51.16,50.79,51.05,173483.0,41.9465,42.1856,41.8805,42.0949,173483.0
2015-08-04 10:00:00,51.04,51.36,51.03,51.35,223678.0,42.0866,42.3505,42.0784,42.3423,223678.0
2015-08-04 10:30:00,51.35,51.38,51.2,51.23,99723.0,42.3423,42.367,42.2186,42.2433,99723.0
2015-08-04 11:00:00,51.23,51.3,51.16,51.16,161663.0,42.2433,42.301,42.1856,42.1856,161663.0
2015-08-04 11:30:00,51.17,51.23,51.12,51.22,74440.0,42.1938,42.2433,42.1526,42.2351,74440.0
2015-08-04 12:00:00,51.22,51.33,51.19,51.23,66024.0,42.2351,42.3258,42.2103,42.2433,66024.0
2015-08-04 12:30:00,51.23,51.25,51.15,51.18,46857.0,42.2433,42.2598,42.1773,42.2021,46857.0
2015-08-04 13:00:00,51.18,51.2,51.12,51.16,40282.0,42.2021,42.2186,42.1526,42.1856,40282.0
2015-08-04 13:30:00,51.16,51.2,51.02,51.05,82245.0,42.1856,42.2186,42.0701,42.0949,82245.0
2015-08-04 14:00:00,51.05,51.08,50.87,50.89,143564.0,42.0949,42.1196,41.9465,41.9629,143564.0
2015-08-04 14:30:00,50.89,51.02,50.87,51.02,127057.0,41.9629,42.0701,41.9465,42.0701,127057.0
2015-08-04 15:00:00,51.02,51.04,50.92,50.93,103514.0,42.0701,42.0866,41.9877,41.9959,103514.0
2015-08-04 15:30:00,50.93,50.99,50.88,50.98,236002.0,41.9959,42.0454,41.9547,42.0372,236002.0
2015-08-05 09:30:00,51.21,51.47,51.18,51.37,144934.0,42.2268,42.4412,42.2021,42.3587,144934.0
2015-08-05 10:00:00,51.39,51.43,51.26,51.41,124154.0,42.3752,42.4082,42.268,42.3917,124154.0
2015-08-05 10:30:00,51.4,51.48,51.38,51.47,101250.0,42.3835,42.4494,42.367,42.4412,101250.0
2015-08-05 11:00:00,51.47,51.48,51.37,51.47,196719.0,42.4412,42.4494,42.3587,42.4412,196719.0
2015-08-05 11:30:00,51.47,51.48,51.35,51.41,90606.0,42.4412,42.4494,42.3423,42.3917,90606.0
2015-08-05 12:00:00,51.41,51.45,51.4,51.44,48855.0,42.3917,42.4247,42.3835,42.4165,48855.0
2015-08-05 12:30:00,51.44,51.51,51.41,51.48,147558.0,42.4165,42.4742,42.3917,42.4494,147558.0
2015-08-05 13:00:00,51.49,51.52,51.44,51.5,71988.0,42.4577,42.4824,42.4165,42.4659,71988.0
2015-08-05 13:30:00,51.51,51.63,51.49,51.61,118685.0,42.4742,42.5731,42.4577,42.5566,118685.0
2015-08-05 14:00:00,51.61,51.83,51.59,51.78,125774.0,42.5566,42.7381,42.5402,42.6968,125774.0
2015-08-05 14:30:00,51.77,51.77,51.62,51.66,172636.0,42.6886,42.6886,42.5649,42.5979,172636.0
2015-08-05 15:00:00,51.65,51.67,51.63,51.65,154423.0,42.5896,42.6061,42.5731,42.5896,154423.0
2015-08-05 15:30:00,51.65,51.66,51.59,51.6,295433.0,42.5896,42.5979,42.5402,42.5484,295433.0
2015-08-06 09:30:00,51.6,51.8,51.17,51.19,97023.0,42.5484,42.7133,42.1938,42.2103,97023.0
2015-08-06 10:00:00,51.18,51.25,51.05,51.06,113182.0,42.2021,42.2598,42.0949,42.1031,113182.0
2015-08-06 10:30:00,51.05,51.18,50.97,51.18,85815.0,42.0949,42.2021,42.0289,42.2021,85815.0
2015-08-06 11:00:00,51.17,51.18,51.11,51.14,53684.0,42.1938,42.2021,42.1444,42.1691,53684.0
2015-08-06 11:30:00,51.15,51.15,51.05,51.07,58856.0,42.1773,42.1773,42.0949,42.1114,58856.0
2015-08-06 12:00:00,51.07,51.11,50.99,51.06,36409.0,42.1114,42.1444,42.0454,42.1031,36409.0
2015-08-06 12:30:00,51.06,51.07,50.98,51.06,40163.0,42.1031,42.1114,42.0372,42.1031,40163.0
2015-08-06 13:00:00,51.07,51.14,51.05,51.12,42337.0,42.1114,42.1691,42.0949,42.1526,42337.0
2015-08-06 13:30:00,51.13,51.14,50.96,50.98,125744.0,42.1608,42.1691,42.0207,42.0372,125744.0
2015-08-06 14:00:00,50.99,51.1,50.95,51.08,64360.0,42.0454,42.1361,42.0124,42.1196,64360.0
2015-08-06 14:30:00,51.07,51.09,51.02,51.03,104740.0,42.1114,42.1279,42.0701,42.0784,104740.0
2015-08-06 15:00:00,51.04,51.07,50.96,50.99,150708.0,42.0866,42.1114,42.0207,42.0454,150708.0
2015-08-06 15:30:00,50.98,51.05,50.96,50.98,435630.0,42.0372,42.0949,42.0207,42.0372,435630.0
2015-08-07 09:30:00,50.96,51.12,50.56,50.67,102293.0,42.0207,42.1526,41.6908,41.7815,102293.0
2015-08-07 10:00:00,50.65,50.94,50.64,50.79,61042.0,41.765,42.0042,41.7568,41.8805,61042.0
2015-08-07 10:30:00,50.8,50.92,50.73,50.77,61341.0,41.8887,41.9877,41.831,41.864,61341.0
2015-08-07 11:00:00,50.77,50.78,50.67,50.73,131985.0,41.864,41.8722,41.7815,41.831,131985.0
2015-08-07 11:30:00,50.73,50.74,50.64,50.72,90818.0,41.831,41.8393,41.7568,41.8228,90818.0
2015-08-07 12:00:00,50.72,50.82,50.71,50.73,71539.0,41.8228,41.9052,41.8145,41.831,71539.0
2015-08-07 12:30:00,50.73,50.79,50.69,50.72,93657.0,41.831,41.8805,41.798,41.8228,93657.0
2015-08-07 13:00:00,50.72,50.76,50.66,50.73,87694.0,41.8228,41.8557,41.7733,41.831,87694.0
2015-08-07 13:30:00,50.74,50.8,50.67,50.75,112825.0,41.8393,41.8887,41.7815,41.8475,112825.0
2015-08-07 14:00:00,50.75,50.84,50.69,50.84,173245.0,41.8475,41.9217,41.798,41.9217,173245.0
2015-08-07 14:30:00,50.83,50.89,50.83,50.84,97643.0,41.9135,41.9629,41.9135,41.9217,97643.0
2015-08-07 15:00:00,50.84,50.97,50.76,50.93,156949.0,41.9217,42.0289,41.8557,41.9959,156949.0
2015-08-07 15:30:00,50.93,51.0,50.69,50.72,791613.0,41.9959,42.0536,41.798,41.8228,791613.0
2015-08-10 09:30:00,51.03,51.27,50.98,50.99,123418.0,42.0784,42.2763,42.0372,42.0454,123418.0
2015-08-10 10:00:00,51.01,51.02,50.95,50.97,98856.0,42.0619,42.0701,42.0124,42.0289,98856.0
2015-08-10 10:30:00,50.97,51.1,50.96,51.06,114196.0,42.0289,42.1361,42.0207,42.1031,114196.0
2015-08-10 11:00:00,51.05,51.2,51.04,51.12,113738.0,42.0949,42.2186,42.0866,42.1526,113738.0
2015-08-10 11:30:00,51.12,51.23,51.11,51.2,83408.0,42.1526,42.2433,42.1444,42.2186,83408.0
2015-08-10 12:00:00,51.2,51.3,51.2,51.3,47576.0,42.2186,42.301,42.2186,42.301,47576.0
2015-08-10 12:30:00,51.3,51.31,51.23,51.27,50573.0,42.301,42.3093,42.2433,42.2763,50573.0
2015-08-10 13:00:00,51.26,51.37,51.25,51.35,60071.0,42.268,42.3587,42.2598,42.3423,60071.0
2015-08-10 13:30:00,51.35,51.43,51.34,51.39,54933.0,42.3423,42.4082,42.334,42.3752,54933.0
2015-08-10 14:00:00,51.4,51.42,51.35,51.41,82351.0,42.3835,42.4,42.3423,42.3917,82351.0
2015-08-10 14:30:00,51.4,51.4,51.29,51.32,114393.0,42.3835,42.3835,42.2928,42.3175,114393.0
2015-08-10 15:00:00,51.33,51.41,51.27,51.29,183543.0,42.3258,42.3917,42.2763,42.2928,183543.0
2015-08-10 15:30:00,51.29,51.39,51.29,51.38,214602.0,42.2928,42.3752,42.2928,42.367,214602.0
2015-08-11 09:30:00,51.01,51.2,50.94,51.12,114116.0,42.0619,42.2186,42.0042,42.1526,114116.0
2015-08-11 10:00:00,51.12,51.41,51.11,51.38,52243.0,42.1526,42.3917,42.1444,42.367,52243.0
2015-08-11 10:30:00,51.38,51.38,51.22,51.31,53204.0,42.367,42.367,42.2351,42.3093,53204.0
2015-08-11 11:00:00,51.32,51.32,51.25,51.29,57951.0,42.3175,42.3175,42.2598,42.2928,57951.0
2015-08-11 11:30:00,51.29,51.32,51.14,51.17,69114.0,42.2928,42.3175,42.1691,42.1938,69114.0
2015-08-11 12:00:00,51.17,51.18,51.09,51.18,56551.0,42.1938,42.2021,42.1279,42.2021,56551.0
2015-08-11 12:30:00,51.19,51.33,51.18,51.28,77257.0,42.2103,42.3258,42.2021,42.2845,77257.0
2015-08-11 13:00:00,51.28,51.3,51.21,51.29,62497.0,42.2845,42.301,42.2268,42.2928,62497.0
2015-08-11 13:30:00,51.29,51.38,51.27,51.35,75082.0,42.2928,42.367,42.2763,42.3423,75082.0
2015-08-11 14:00:00,51.35,51.5,51.34,51.48,127484.0,42.3423,42.4659,42.334,42.4494,127484.0
2015-08-11 14:30:00,51.48,51.54,51.46,51.52,111778.0,42.4494,42.4989,42.433,42.4824,111778.0
2015-08-11 15:00:00,51.51,51.54,51.46,51.51,168387.0,42.4742,42.4989,42.433,42.4742,168387.0
2015-08-11 15:30:00,51.51,51.57,51.48,51.53,295684.0,42.4742,42.5237,42.4494,42.4907,295684.0
2015-08-12 09:30:00,51.24,51.59,51.15,51.5,133917.0,42.2515,42.5402,42.1773,42.4659,133917.0
2015-08-12 10:00:00,51.51,51.58,51.26,51.37,294939.0,42.4742,42.5319,42.268,42.3587,294939.0
2015-08-12 10:30:00,51.36,51.48,51.32,51.44,127723.0,42.3505,42.4494,42.3175,42.4165,127723.0
2015-08-12 11:00:00,51.45,51.57,51.45,51.51,128654.0,42.4247,42.5237,42.4247,42.4742,128654.0
2015-08-12 11:30:00,51.51,51.52,51.48,51.49,117176.0,42.4742,42.4824,42.4494,42.4577,117176.0
2015-08-12 12:00:00,51.5,51.52,51.48,51.51,150083.0,42.4659,42.4824,42.4494,42.4742,150083.0
2015-08-12 12:30:00,51.5,51.61,51.49,51.53,75102.0,42.4659,42.5566,42.4577,42.4907,75102.0
2015-08-12 13:00:00,51.54,51.64,51.53,51.63,88043.0,42.4989,42.5814,42.4907,42.5731,88043.0
2015-08-12 13:30:00,51.63,51.73,51.61,51.7,74607.0,42.5731,42.6556,42.5566,42.6309,74607.0
2015-08-12 14:00:00,51.7,51.7,51.6,51.65,102556.0,42.6309,42.6309,42.5484,42.5896,102556.0
2015-08-12 14:30:00,51.65,51.89,51.63,51.87,144561.0,42.5896,42.7875,42.5731,42.771,144561.0
2015-08-12 15:00:00,51.86,51.89,51.68,51.84,163334.0,42.7628,42.7875,42.6144,42.7463,163334.0
2015-08-12 15:30:00,51.84,51.91,51.79,51.85,430102.0,42.7463,42.804,42.7051,42.7545,430102.0
2015-08-13 09:30:00,51.72,51.85,51.65,51.71,95275.0,42.6473,42.7545,42.5896,42.6391,95275.0
2015-08-13 10:00:00,51.69,51.72,51.61,51.66,103954.0,42.6226,42.6473,42.5566,42.5979,103954.0
2015-08-13 10:30:00,51.67,51.86,51.65,51.83,113972.0,42.6061,42.7628,42.5896,42.7381,113972.0
2015-08-13 11:00:00,51.84,52.07,51.78,52.06,137989.0,42.7463,42.936,42.6968,42.9277,137989.0
2015-08-13 11:30:00,52.06,52.25,52.03,52.17,201800.0,42.9277,43.0844,42.903,43.0184,201800.0
2015-08-13 12:00:00,52.17,52.27,52.17,52.26,79440.0,43.0184,43.1009,43.0184,43.0926,79440.0
2015-08-13 12:30:00,52.25,52.26,52.13,52.23,117356.0,43.0844,43.0926,42.9854,43.0679,117356.0
2015-08-13 13:00:00,52.24,52.25,52.15,52.16,74363.0,43.0761,43.0844,43.0019,43.0102,74363.0
2015-08-13 13:30:00,52.16,52.23,52.06,52.1,79441.0,43.0102,43.0679,42.9277,42.9607,79441.0
2015-08-13 14:00:00,52.09,52.2,52.07,52.16,71808.0,42.9524,43.0431,42.936,43.0102,71808.0
2015-08-13 14:30:00,52.16,52.24,52.15,52.17,62262.0,43.0102,43.0761,43.0019,43.0184,62262.0
2015-08-13 15:00:00,52.17,52.19,51.93,51.94,95063.0,43.0184,43.0349,42.8205,42.8288,95063.0
2015-08-13 15:30:00,51.94,51.95,51.81,51.93,310048.0,42.8288,42.837,42.7216,42.8205,310048.0
2015-08-14 09:30:00,51.96,52.19,51.83,52.08,126570.0,42.8452,43.0349,42.7381,42.9442,126570.0
2015-08-14 10:00:00,52.1,52.19,52.06,52.09,76882.0,42.9607,43.0349,42.9277,42.9524,76882.0
2015-08-14 10:30:00,52.1,52.22,52.07,52.18,97743.0,42.9607,43.0596,42.936,43.0267,97743.0
2015-08-14 11:00:00,52.18,52.18,52.0,52.08,64889.0,43.0267,43.0267,42.8782,42.9442,64889.0
2015-08-14 11:30:00,52.08,52.09,52.0,52.0,75317.0,42.9442,42.9524,42.8782,42.8782,75317.0
2015-08-14 12:00:00,52.0,52.01,51.96,51.99,49081.0,42.8782,42.8865,42.8452,42.87,49081.0
2015-08-14 12:30:00,51.99,52.07,51.99,52.05,30535.0,42.87,42.936,42.87,42.9195,30535.0
2015-08-14 13:00:00,52.05,52.2,52.05,52.19,34897.0,42.9195,43.0431,42.9195,43.0349,34897.0
2015-08-14 13:30:00,52.19,52.27,52.17,52.26,52087.0,43.0349,43.1009,43.0184,43.0926,52087.0
2015-08-14 14:00:00,52.27,52.29,52.18,52.18,70074.0,43.1009,43.1174,43.0267,43.0267,70074.0
2015-08-14 14:30:00,52.17,52.24,52.14,52.23,60064.0,43.0184,43.0761,42.9937,43.0679,60064.0
2015-08-14 15:00:00,52.23,52.23,52.18,52.18,45504.0,43.0679,43.0679,43.0267,43.0267,45504.0
2015-08-14 15:30:00,52.19,52.26,52.17,52.24,114373.0,43.0349,43.0926,43.0184,43.0761,114373.0
2015-08-17 09:30:00,51.92,52.03,51.63,51.74,125732.0,42.8123,42.903,42.5731,42.6638,125732.0
2015-08-17 10:00:00,51.72,52.13,51.7,52.05,50459.0,42.6473,42.9854,42.6309,42.9195,50459.0
2015-08-17 10:30:00,52.05,52.17,52.0,52.15,51785.0,42.9195,43.0184,42.8782,43.0019,51785.0
2015-08-17 11:00:00,52.14,52.26,52.12,52.25,88145.0,42.9937,43.0926,42.9772,43.0844,88145.0
2015-08-17 11:30:00,52.25,52.3,52.25,52.26,38500.0,43.0844,43.1256,43.0844,43.0926,38500.0
2015-08-17 12:00:00,52.27,52.49,52.27,52.45,59785.0,43.1009,43.2823,43.1009,43.2493,59785.0
2015-08-17 12:30:00,52.45,52.47,52.41,52.44,39002.0,43.2493,43.2658,43.2163,43.241,39002.0
2015-08-17 13:00:00,52.44,52.56,52.42,52.54,65978.0,43.241,43.34,43.2246,43.3235,65978.0
2015-08-17 13:30:00,52.54,52.56,52.51,52.51,46998.0,43.3235,43.34,43.2988,43.2988,46998.0
2015-08-17 14:00:00,52.51,52.67,52.49,52.65,95977.0,43.2988,43.4307,43.2823,43.4142,95977.0
2015-08-17 14:30:00,52.64,52.7,52.58,52.7,119707.0,43.406,43.4554,43.3565,43.4554,119707.0
2015-08-17 15:00:00,52.69,52.7,52.52,52.59,131601.0,43.4472,43.4554,43.307,43.3647,131601.0
2015-08-17 15:30:00,52.58,52.68,52.56,52.65,249625.0,43.3565,43.4389,43.34,43.4142,249625.0
2015-08-18 09:30:00,52.54,52.71,52.5,52.69,77765.0,43.3235,43.4637,43.2905,43.4472,77765.0
2015-08-18 10:00:00,52.69,52.82,52.62,52.8,68644.0,43.4472,43.5544,43.3895,43.5379,68644.0
2015-08-18 10:30:00,52.8,52.85,52.76,52.83,52252.0,43.5379,43.5791,43.5049,43.5626,52252.0
2015-08-18 11:00:00,52.83,52.97,52.75,52.96,103290.0,43.5626,43.6781,43.4967,43.6698,103290.0
2015-08-18 11:30:00,52.97,52.98,52.93,52.97,97503.0,43.6781,43.6863,43.6451,43.6781,97503.0
2015-08-18 12:00:00,52.96,53.06,52.96,53.03,80983.0,43.6698,43.7523,43.6698,43.7275,80983.0
2015-08-18 12:30:00,53.03,53.04,52.98,52.98,70794.0,43.7275,43.7358,43.6863,43.6863,70794.0
2015-08-18 13:00:00,52.98,52.99,52.93,52.98,59576.0,43.6863,43.6946,43.6451,43.6863,59576.0
2015-08-18 13:30:00,52.98,53.03,52.97,53.03,57139.0,43.6863,43.7275,43.6781,43.7275,57139.0
2015-08-18 14:00:00,53.03,53.04,52.83,52.84,203582.0,43.7275,43.7358,43.5626,43.5709,203582.0
2015-08-18 14:30:00,52.84,52.85,52.72,52.77,141384.0,43.5709,43.5791,43.4719,43.5132,141384.0
2015-08-18 15:00:00,52.77,52.79,52.6,52.66,348290.0,43.5132,43.5296,43.373,43.4225,348290.0
2015-08-18 15:30:00,52.66,52.71,52.61,52.7,360294.0,43.4225,43.4637,43.3812,43.4554,360294.0
2015-08-19 09:30:00,52.43,52.58,52.2,52.23,188286.0,43.2328,43.3565,43.0431,43.0679,188286.0
2015-08-19 10:00:00,52.24,52.45,52.23,52.39,169952.0,43.0761,43.2493,43.0679,43.1998,169952.0
2015-08-19 10:30:00,52.39,52.4,52.28,52.33,199862.0,43.1998,43.2081,43.1091,43.1503,199862.0
2015-08-19 11:00:00,52.33,52.35,52.24,52.26,259827.0,43.1503,43.1668,43.0761,43.0926,259827.0
2015-08-19 11:30:00,52.25,52.26,52.17,52.24,138374.0,43.0844,43.0926,43.0184,43.0761,138374.0
2015-08-19 12:00:00,52.25,52.31,52.22,52.3,128111.0,43.0844,43.1338,43.0596,43.1256,128111.0
2015-08-19 12:30:00,52.3,52.59,52.29,52.58,128006.0,43.1256,43.3647,43.1174,43.3565,128006.0
2015-08-19 13:00:00,52.59,52.72,52.58,52.63,103198.0,43.3647,43.4719,43.3565,43.3977,103198.0
2015-08-19 13:30:00,52.61,52.78,52.58,52.71,127472.0,43.3812,43.5214,43.3565,43.4637,127472.0
2015-08-19 14:00:00,52.71,52.95,52.71,52.75,121147.0,43.4637,43.6616,43.4637,43.4967,121147.0
2015-08-19 14:30:00,52.75,52.76,52.54,52.58,85385.0,43.4967,43.5049,43.3235,43.3565,85385.0
2015-08-19 15:00:00,52.59,52.65,52.52,52.63,118955.0,43.3647,43.4142,43.307,43.3977,118955.0
2015-08-19 15:30:00,52.63,52.75,52.59,52.62,224989.0,43.3977,43.4967,43.3647,43.3895,224989.0
2015-08-20 09:30:00,52.29,52.78,52.1,52.77,222154.0,43.1174,43.5214,42.9607,43.5132,222154.0
2015-08-20 10:00:00,52.78,52.83,52.6,52.8,140551.0,43.5214,43.5626,43.373,43.5379,140551.0
2015-08-20 10:30:00,52.81,53.04,52.78,52.78,168349.0,43.5461,43.7358,43.5214,43.5214,168349.0
2015-08-20 11:00:00,52.78,53.0,52.78,52.96,128235.0,43.5214,43.7028,43.5214,43.6698,128235.0
2015-08-20 11:30:00,52.96,53.0,52.89,52.95,112349.0,43.6698,43.7028,43.6121,43.6616,112349.0
2015-08-20 12:00:00,52.96,52.96,52.69,52.82,98013.0,43.6698,43.6698,43.4472,43.5544,98013.0
2015-08-20 12:30:00,52.81,52.9,52.68,52.79,114797.0,43.5461,43.6204,43.4389,43.5296,114797.0
2015-08-20 13:00:00,52.78,52.94,52.74,52.92,116304.0,43.5214,43.6533,43.4884,43.6368,116304.0
2015-08-20 13:30:00,52.91,53.0,52.84,53.0,100922.0,43.6286,43.7028,43.5709,43.7028,100922.0
2015-08-20 14:00:00,52.99,53.0,52.82,52.82,135386.0,43.6946,43.7028,43.5544,43.5544,135386.0
2015-08-20 14:30:00,52.82,52.86,52.77,52.82,153647.0,43.5544,43.5874,43.5132,43.5544,153647.0
2015-08-20 15:00:00,52.81,52.89,52.73,52.74,417887.0,43.5461,43.6121,43.4802,43.4884,417887.0
2015-08-20 15:30:00,52.74,52.86,52.57,52.58,963626.0,43.4884,43.5874,43.3482,43.3565,963626.0
2015-08-21 09:30:00,52.06,52.35,52.06,52.12,494352.0,42.9277,43.1668,42.9277,42.9772,494352.0
2015-08-21 10:00:00,52.12,52.28,52.1,52.27,283497.0,42.9772,43.1091,42.9607,43.1009,283497.0
2015-08-21 10:30:00,52.27,52.36,52.13,52.29,435182.0,43.1009,43.1751,42.9854,43.1174,435182.0
2015-08-21 11:00:00,52.28,52.29,51.94,51.99,169878.0,43.1091,43.1174,42.8288,42.87,169878.0
2015-08-21 11:30:00,52.0,52.03,51.83,51.96,128971.0,42.8782,42.903,42.7381,42.8452,128971.0
2015-08-21 12:00:00,51.96,52.03,51.83,51.85,140081.0,42.8452,42.903,42.7381,42.7545,140081.0
2015-08-21 12:30:00,51.86,51.92,51.73,51.75,109721.0,42.7628,42.8123,42.6556,42.6721,109721.0
2015-08-21 13:00:00,51.75,51.98,51.69,51.98,112853.0,42.6721,42.8617,42.6226,42.8617,112853.0
2015-08-21 13:30:00,51.97,52.11,51.88,52.11,100533.0,42.8535,42.9689,42.7793,42.9689,100533.0
2015-08-21 14:00:00,52.11,52.17,51.99,52.03,106998.0,42.9689,43.0184,42.87,42.903,106998.0
2015-08-21 14:30:00,52.03,52.07,51.93,52.02,201892.0,42.903,42.936,42.8205,42.8947,201892.0
2015-08-21 15:00:00,52.02,52.05,51.73,51.9,286414.0,42.8947,42.9195,42.6556,42.7958,286414.0
2015-08-21 15:30:00,51.91,51.91,51.63,51.66,480552.0,42.804,42.804,42.5731,42.5979,480552.0
2015-08-24 09:30:00,49.18,50.31,48.79,49.58,365285.0,40.5529,41.4847,40.2313,40.8827,365285.0
2015-08-24 10:00:00,49.56,50.19,49.43,49.72,378760.0,40.8663,41.3857,40.7591,40.9982,378760.0
2015-08-24 10:30:00,49.69,50.26,49.53,50.16,350036.0,40.9734,41.4435,40.8415,41.361,350036.0
2015-08-24 11:00:00,50.19,50.26,49.98,50.01,329198.0,41.3857,41.4435,41.2126,41.2373,329198.0
2015-08-24 11:30:00,50.01,50.63,49.99,50.47,185594.0,41.2373,41.7486,41.2208,41.6166,185594.0
2015-08-24 12:00:00,50.46,50.6,50.23,50.53,199771.0,41.6084,41.7238,41.4187,41.6661,199771.0
2015-08-24 12:30:00,50.51,50.68,50.38,50.53,159874.0,41.6496,41.7898,41.5424,41.6661,159874.0
2015-08-24 13:00:00,50.55,50.67,50.28,50.37,105283.0,41.6826,41.7815,41.4599,41.5342,105283.0
2015-08-24 13:30:00,50.36,50.36,50.01,50.02,145735.0,41.5259,41.5259,41.2373,41.2456,145735.0
2015-08-24 14:00:00,50.02,50.15,49.8,50.03,169533.0,41.2456,41.3528,41.0642,41.2538,169533.0
2015-08-24 14:30:00,50.04,50.18,49.39,49.45,236850.0,41.2621,41.3775,40.7261,40.7755,236850.0
2015-08-24 15:00:00,49.45,49.69,49.25,49.41,574937.0,40.7755,40.9734,40.6106,40.7426,574937.0
2015-08-24 15:30:00,49.41,50.19,49.33,49.47,569895.0,40.7426,41.3857,40.6766,40.792,569895.0
2015-08-25 09:30:00,50.37,50.43,49.96,50.18,171971.0,41.5342,41.5836,41.1961,41.3775,171971.0
2015-08-25 10:00:00,50.15,50.34,49.99,50.2,179219.0,41.3528,41.5094,41.2208,41.394,179219.0
2015-08-25 10:30:00,50.2,50.48,50.17,50.33,216202.0,41.394,41.6249,41.3692,41.5012,216202.0
2015-08-25 11:00:00,50.33,50.77,50.33,50.59,98974.0,41.5012,41.864,41.5012,41.7156,98974.0
2015-08-25 11:30:00,50.59,50.59,50.38,50.39,99138.0,41.7156,41.7156,41.5424,41.5507,99138.0
2015-08-25 12:00:00,50.39,50.42,50.27,50.33,92212.0,41.5507,41.5754,41.4517,41.5012,92212.0
2015-08-25 12:30:00,50.33,50.37,50.16,50.18,80526.0,41.5012,41.5342,41.361,41.3775,80526.0
2015-08-25 13:00:00,50.18,50.24,49.96,49.99,112825.0,41.3775,41.427,41.1961,41.2208,112825.0
2015-08-25 13:30:00,49.97,50.19,49.97,50.1,111205.0,41.2043,41.3857,41.2043,41.3115,111205.0
2015-08-25 14:00:00,50.1,50.27,50.03,50.12,114074.0,41.3115,41.4517,41.2538,41.328,114074.0
2015-08-25 14:30:00,50.12,50.38,50.06,50.25,145452.0,41.328,41.5424,41.2785,41.4352,145452.0
2015-08-25 15:00:00,50.25,50.29,49.75,49.78,214884.0,41.4352,41.4682,41.0229,41.0477,214884.0
2015-08-25 15:30:00,49.77,49.82,49.12,49.18,841825.0,41.0394,41.0806,40.5034,40.5529,841825.0
2015-08-26 09:30:00,50.32,50.34,49.65,49.74,357846.0,41.4929,41.5094,40.9405,41.0147,357846.0
2015-08-26 10:00:00,49.75,49.9,49.52,49.68,134703.0,41.0229,41.1466,40.8333,40.9652,134703.0
2015-08-26 10:30:00,49.7,49.83,49.54,49.57,97727.0,40.9817,41.0889,40.8498,40.8745,97727.0
2015-08-26 11:00:00,49.57,49.64,49.48,49.51,101107.0,40.8745,40.9322,40.8003,40.825,101107.0
2015-08-26 11:30:00,49.5,49.54,49.27,49.42,102309.0,40.8168,40.8498,40.6271,40.7508,102309.0
2015-08-26 12:00:00,49.43,49.43,49.23,49.27,80315.0,40.7591,40.7591,40.5941,40.6271,80315.0
2015-08-26 12:30:00,49.26,49.4,49.12,49.39,86783.0,40.6189,40.7343,40.5034,40.7261,86783.0
2015-08-26 13:00:00,49.41,49.48,49.28,49.42,176147.0,40.7426,40.8003,40.6354,40.7508,176147.0
2015-08-26 13:30:00,49.42,49.64,49.38,49.64,102281.0,40.7508,40.9322,40.7178,40.9322,102281.0
2015-08-26 14:00:00,49.63,49.63,49.39,49.43,102692.0,40.924,40.924,40.7261,40.7591,102692.0
2015-08-26 14:30:00,49.43,49.78,49.4,49.69,172566.0,40.7591,41.0477,40.7343,40.9734,172566.0
2015-08-26 15:00:00,49.68,49.85,49.49,49.68,912012.0,40.9652,41.1054,40.8085,40.9652,912012.0
2015-08-26 15:30:00,49.68,50.07,49.49,49.5,1462998.0,40.9652,41.2868,40.8085,40.8168,1462998.0
2015-08-27 09:30:00,50.03,50.09,49.85,49.93,290240.0,41.2538,41.3033,41.1054,41.1713,290240.0
2015-08-27 10:00:00,49.93,50.01,49.87,50.0,267116.0,41.1713,41.2373,41.1219,41.2291,267116.0
2015-08-27 10:30:00,50.0,50.01,49.92,49.99,272079.0,41.2291,41.2373,41.1631,41.2208,272079.0
2015-08-27 11:00:00,49.98,50.02,49.84,49.88,193383.0,41.2126,41.2456,41.0971,41.1301,193383.0
2015-08-27 11:30:00,49.89,49.9,49.79,49.8,172566.0,41.1384,41.1466,41.0559,41.0642,172566.0
2015-08-27 12:00:00,49.8,49.84,49.76,49.83,255868.0,41.0642,41.0971,41.0312,41.0889,255868.0
2015-08-27 12:30:00,49.84,50.17,49.83,50.17,127626.0,41.0971,41.3692,41.0889,41.3692,127626.0
2015-08-27 13:00:00,50.17,50.31,50.08,50.08,120256.0,41.3692,41.4847,41.295,41.295,120256.0
2015-08-27 13:30:00,50.08,50.14,50.01,50.12,187662.0,41.295,41.3445,41.2373,41.328,187662.0
2015-08-27 14:00:00,50.11,50.12,49.81,49.86,143971.0,41.3198,41.328,41.0724,41.1136,143971.0
2015-08-27 14:30:00,49.86,49.98,49.44,49.45,185628.0,41.1136,41.2126,40.7673,40.7755,185628.0
2015-08-27 15:00:00,49.47,49.77,49.31,49.77,415700.0,40.792,41.0394,40.6601,41.0394,415700.0
2015-08-27 15:30:00,49.77,50.03,49.7,50.02,804679.0,41.0394,41.2538,40.9817,41.2456,804679.0
2015-08-28 09:30:00,50.08,50.34,49.93,50.31,164497.0,41.295,41.5094,41.1713,41.4847,164497.0
2015-08-28 10:00:00,50.32,50.39,50.22,50.34,116930.0,41.4929,41.5507,41.4105,41.5094,116930.0
2015-08-28 10:30:00,50.33,50.38,50.25,50.28,141046.0,41.5012,41.5424,41.4352,41.4599,141046.0
2015-08-28 11:00:00,50.28,50.46,50.26,50.46,109527.0,41.4599,41.6084,41.4435,41.6084,109527.0
2015-08-28 11:30:00,50.46,50.5,50.18,50.19,139490.0,41.6084,41.6414,41.3775,41.3857,139490.0
2015-08-28 12:00:00,50.19,50.25,50.11,50.19,120843.0,41.3857,41.4352,41.3198,41.3857,120843.0
2015-08-28 12:30:00,50.2,50.26,50.1,50.16,89084.0,41.394,41.4435,41.3115,41.361,89084.0
2015-08-28 13:00:00,50.16,50.2,50.09,50.09,94649.0,41.361,41.394,41.3033,41.3033,94649.0
2015-08-28 13:30:00,50.1,50.18,50.04,50.14,89620.0,41.3115,41.3775,41.2621,41.3445,89620.0
2015-08-28 14:00:00,50.14,50.26,50.09,50.26,90204.0,41.3445,41.4435,41.3033,41.4435,90204.0
2015-08-28 14:30:00,50.27,50.33,50.2,50.25,89941.0,41.4517,41.5012,41.394,41.4352,89941.0
2015-08-28 15:00:00,50.24,50.25,50.1,50.12,185780.0,41.427,41.4352,41.3115,41.328,185780.0
2015-08-28 15:30:00,50.11,50.23,49.99,50.22,659396.0,41.3198,41.4187,41.2208,41.4105,659396.0
2015-08-31 09:30:00,50.13,50.27,50.01,50.07,157837.0,41.3363,41.4517,41.2373,41.2868,157837.0
2015-08-31 10:00:00,50.07,50.16,50.01,50.13,106715.0,41.2868,41.361,41.2373,41.3363,106715.0
2015-08-31 10:30:00,50.13,50.17,50.06,50.1,77138.0,41.3363,41.3692,41.2785,41.3115,77138.0
2015-08-31 11:00:00,50.1,50.1,49.94,49.95,149275.0,41.3115,41.3115,41.1796,41.1878,149275.0
2015-08-31 11:30:00,49.95,50.12,49.92,50.0,82806.0,41.1878,41.328,41.1631,41.2291,82806.0
2015-08-31 12:00:00,50.0,50.09,49.95,50.08,55051.0,41.2291,41.3033,41.1878,41.295,55051.0
2015-08-31 12:30:00,50.09,50.13,50.05,50.07,48515.0,41.3033,41.3363,41.2703,41.2868,48515.0
2015-08-31 13:00:00,50.07,50.15,50.07,50.13,73829.0,41.2868,41.3528,41.2868,41.3363,73829.0
2015-08-31 13:30:00,50.12,50.15,50.08,50.12,51590.0,41.328,41.3528,41.295,41.328,51590.0
2015-08-31 14:00:00,50.13,50.16,50.09,50.15,62226.0,41.3363,41.361,41.3033,41.3528,62226.0
2015-08-31 14:30:00,50.15,50.21,50.09,50.11,98766.0,41.3528,41.4022,41.3033,41.3198,98766.0
2015-08-31 15:00:00,50.11,50.18,50.03,50.04,108258.0,41.3198,41.3775,41.2538,41.2621,108258.0
2015-08-31 15:30:00,50.04,50.21,50.03,50.05,296844.0,41.2621,41.4022,41.2538,41.2703,296844.0
2015-09-01 09:30:00,49.32,49.39,48.9,49.33,285454.0,40.6684,40.7261,40.322,40.6766,285454.0
2015-09-01 10:00:00,49.33,49.54,49.2,49.53,239437.0,40.6766,40.8498,40.5694,40.8415,239437.0
2015-09-01 10:30:00,49.53,49.58,49.36,49.45,155615.0,40.8415,40.8827,40.7013,40.7755,155615.0
2015-09-01 11:00:00,49.45,49.59,49.4,49.57,147818.0,40.7755,40.891,40.7343,40.8745,147818.0
2015-09-01 11:30:00,49.57,49.76,49.56,49.73,148195.0,40.8745,41.0312,40.8663,41.0064,148195.0
2015-09-01 12:00:00,49.72,49.81,49.68,49.8,161613.0,40.9982,41.0724,40.9652,41.0642,161613.0
2015-09-01 12:30:00,49.8,49.84,49.61,49.63,156973.0,41.0642,41.0971,40.9075,40.924,156973.0
2015-09-01 13:00:00,49.63,49.7,49.51,49.64,103686.0,40.924,40.9817,40.825,40.9322,103686.0
2015-09-01 13:30:00,49.63,49.65,49.55,49.62,85542.0,40.924,40.9405,40.858,40.9157,85542.0
2015-09-01 14:00:00,49.62,49.62,49.42,49.5,125798.0,40.9157,40.9157,40.7508,40.8168,125798.0
2015-09-01 14:30:00,49.49,49.63,49.39,49.43,121645.0,40.8085,40.924,40.7261,40.7591,121645.0
2015-09-01 15:00:00,49.43,49.5,49.31,49.31,194047.0,40.7591,40.8168,40.6601,40.6601,194047.0
2015-09-01 15:30:00,49.31,49.47,49.13,49.32,589525.0,40.6601,40.792,40.5117,40.6684,589525.0
2015-09-02 09:30:00,49.74,49.96,49.52,49.59,125532.0,41.0147,41.1961,40.8333,40.891,125532.0
2015-09-02 10:00:00,49.6,49.86,49.5,49.5,107778.0,40.8992,41.1136,40.8168,40.8168,107778.0
2015-09-02 10:30:00,49.49,49.63,49.47,49.61,77870.0,40.8085,40.924,40.792,40.9075,77870.0
2015-09-02 11:00:00,49.61,49.65,49.45,49.52,85211.0,40.9075,40.9405,40.7755,40.8333,85211.0
2015-09-02 11:30:00,49.52,49.56,49.29,49.3,70450.0,40.8333,40.8663,40.6436,40.6519,70450.0
2015-09-02 12:00:00,49.29,49.44,49.29,49.42,82137.0,40.6436,40.7673,40.6436,40.7508,82137.0
2015-09-02 12:30:00,49.43,49.69,49.42,49.66,75993.0,40.7591,40.9734,40.7508,40.9487,75993.0
2015-09-02 13:00:00,49.67,49.71,49.56,49.58,91195.0,40.957,40.9899,40.8663,40.8827,91195.0
2015-09-02 13:30:00,49.57,49.6,49.48,49.55,76038.0,40.8745,40.8992,40.8003,40.858,76038.0
2015-09-02 14:00:00,49.55,49.61,49.49,49.55,90192.0,40.858,40.9075,40.8085,40.858,90192.0
2015-09-02 14:30:00,49.55,49.6,49.48,49.58,102847.0,40.858,40.8992,40.8003,40.8827,102847.0
2015-09-02 15:00:00,49.58,49.66,49.5,49.6,116870.0,40.8827,40.9487,40.8168,40.8992,116870.0
2015-09-02 15:30:00,49.61,49.78,49.57,49.78,325932.0,40.9075,41.0477,40.8745,41.0477,325932.0
2015-09-03 09:30:00,49.88,50.24,49.88,50.24,90158.0,41.1301,41.427,41.1301,41.427,90158.0
2015-09-03 10:00:00,50.25,50.55,50.23,50.54,82888.0,41.4352,41.6826,41.4187,41.6743,82888.0
2015-09-03 10:30:00,50.55,50.55,50.32,50.48,88971.0,41.6826,41.6826,41.4929,41.6249,88971.0
2015-09-03 11:00:00,50.49,50.49,50.25,50.31,130155.0,41.6331,41.6331,41.4352,41.4847,130155.0
2015-09-03 11:30:00,50.31,50.38,50.24,50.36,87351.0,41.4847,41.5424,41.427,41.5259,87351.0
2015-09-03 12:00:00,50.36,50.38,50.27,50.31,58441.0,41.5259,41.5424,41.4517,41.4847,58441.0
2015-09-03 12:30:00,50.32,50.35,50.19,50.34,74980.0,41.4929,41.5177,41.3857,41.5094,74980.0
2015-09-03 13:00:00,50.34,50.38,50.17,50.34,78142.0,41.5094,41.5424,41.3692,41.5094,78142.0
2015-09-03 13:30:00,50.34,50.38,50.24,50.24,107380.0,41.5094,41.5424,41.427,41.427,107380.0
2015-09-03 14:00:00,50.25,50.33,50.21,50.31,116980.0,41.4352,41.5012,41.4022,41.4847,116980.0
2015-09-03 14:30:00,50.31,50.39,50.25,50.29,95829.0,41.4847,41.5507,41.4352,41.4682,95829.0
2015-09-03 15:00:00,50.3,50.33,50.17,50.19,113560.0,41.4764,41.5012,41.3692,41.3857,113560.0
2015-09-03 15:30:00,50.18,50.39,50.1,50.27,448787.0,41.3775,41.5507,41.3115,41.4517,448787.0
2015-09-04 09:30:00,49.69,49.73,49.57,49.66,191383.0,40.9734,41.0064,40.8745,40.9487,191383.0
2015-09-04 10:00:00,49.67,49.96,49.66,49.96,127193.0,40.957,41.1961,40.9487,41.1961,127193.0
2015-09-04 10:30:00,49.96,50.02,49.89,49.91,93539.0,41.1961,41.2456,41.1384,41.1549,93539.0
2015-09-04 11:00:00,49.92,49.97,49.89,49.91,76035.0,41.1631,41.2043,41.1384,41.1549,76035.0
2015-09-04 11:30:00,49.9,49.96,49.87,49.9,140882.0,41.1466,41.1961,41.1219,41.1466,140882.0
2015-09-04 12:00:00,49.9,49.93,49.8,49.83,119610.0,41.1466,41.1713,41.0642,41.0889,119610.0
2015-09-04 12:30:00,49.83,49.93,49.82,49.91,96745.0,41.0889,41.1713,41.0806,41.1549,96745.0
2015-09-04 13:00:00,49.91,49.92,49.78,49.8,104607.0,41.1549,41.1631,41.0477,41.0642,104607.0
2015-09-04 13:30:00,49.79,49.88,49.77,49.83,86987.0,41.0559,41.1301,41.0394,41.0889,86987.0
2015-09-04 14:00:00,49.83,49.85,49.77,49.79,123236.0,41.0889,41.1054,41.0394,41.0559,123236.0
2015-09-04 14:30:00,49.79,49.91,49.76,49.91,167607.0,41.0559,41.1549,41.0312,41.1549,167607.0
2015-09-04 15:00:00,49.91,49.96,49.84,49.92,170322.0,41.1549,41.1961,41.0971,41.1631,170322.0
2015-09-04 15:30:00,49.93,50.19,49.91,49.94,467306.0,41.1713,41.3857,41.1549,41.1796,467306.0
2015-09-08 09:30:00,50.58,50.9,50.54,50.72,217899.0,41.7073,41.9712,41.6743,41.8228,217899.0
2015-09-08 10:00:00,50.73,50.73,50.46,50.51,156590.0,41.831,41.831,41.6084,41.6496,156590.0
2015-09-08 10:30:00,50.52,50.54,50.28,50.38,193594.0,41.6578,41.6743,41.4599,41.5424,193594.0
2015-09-08 11:00:00,50.37,50.38,50.25,50.34,109874.0,41.5342,41.5424,41.4352,41.5094,109874.0
2015-09-08 11:30:00,50.34,50.39,50.31,50.39,73801.0,41.5094,41.5507,41.4847,41.5507,73801.0
2015-09-08 12:00:00,50.38,50.61,50.35,50.61,116835.0,41.5424,41.7321,41.5177,41.7321,116835.0
2015-09-08 12:30:00,50.61,50.62,50.52,50.52,68552.0,41.7321,41.7403,41.6578,41.6578,68552.0
2015-09-08 13:00:00,50.53,50.58,50.49,50.52,110566.0,41.6661,41.7073,41.6331,41.6578,110566.0
2015-09-08 13:30:00,50.52,50.61,50.48,50.57,101650.0,41.6578,41.7321,41.6249,41.6991,101650.0
2015-09-08 14:00:00,50.58,50.65,50.55,50.65,117457.0,41.7073,41.765,41.6826,41.765,117457.0
2015-09-08 14:30:00,50.65,50.73,50.64,50.68,167122.0,41.765,41.831,41.7568,41.7898,167122.0
2015-09-08 15:00:00,50.68,50.73,50.61,50.68,212052.0,41.7898,41.831,41.7321,41.7898,212052.0
2015-09-08 15:30:00,50.68,50.75,50.67,50.69,850785.0,41.7898,41.8475,41.7815,41.798,850785.0
2015-09-09 09:30:00,51.02,51.18,50.32,50.35,242921.0,42.0701,42.2021,41.4929,41.5177,242921.0
2015-09-09 10:00:00,50.35,50.61,50.31,50.57,157320.0,41.5177,41.7321,41.4847,41.6991,157320.0
2015-09-09 10:30:00,50.57,50.58,50.42,50.5,114355.0,41.6991,41.7073,41.5754,41.6414,114355.0
2015-09-09 11:00:00,50.51,50.59,50.44,50.59,97739.0,41.6496,41.7156,41.5919,41.7156,97739.0
2015-09-09 11:30:00,50.6,50.64,50.5,50.6,103871.0,41.7238,41.7568,41.6414,41.7238,103871.0
2015-09-09 12:00:00,50.6,50.68,50.59,50.63,79321.0,41.7238,41.7898,41.7156,41.7486,79321.0
2015-09-09 12:30:00,50.63,50.64,50.49,50.5,66408.0,41.7486,41.7568,41.6331,41.6414,66408.0
2015-09-09 13:00:00,50.5,50.53,50.45,50.46,111484.0,41.6414,41.6661,41.6001,41.6084,111484.0
2015-09-09 13:30:00,50.46,50.48,50.29,50.31,110273.0,41.6084,41.6249,41.4682,41.4847,110273.0
2015-09-09 14:00:00,50.32,50.33,50.23,50.27,111635.0,41.4929,41.5012,41.4187,41.4517,111635.0
2015-09-09 14:30:00,50.27,50.35,50.18,50.33,125903.0,41.4517,41.5177,41.3775,41.5012,125903.0
2015-09-09 15:00:00,50.33,50.45,50.29,50.32,224276.0,41.5012,41.6001,41.4682,41.4929,224276.0
2015-09-09 15:30:00,50.32,50.34,50.03,50.16,882843.0,41.4929,41.5094,41.2538,41.361,882843.0
2015-09-10 09:30:00,49.78,49.98,49.58,49.59,298174.0,41.365,41.5312,41.1988,41.2071,298174.0
2015-09-10 10:00:00,49.6,49.66,49.51,49.61,134174.0,41.2154,41.2653,41.1406,41.2237,134174.0
2015-09-10 10:30:00,49.62,49.79,49.58,49.73,211315.0,41.232,41.3733,41.1988,41.3234,211315.0
2015-09-10 11:00:00,49.73,49.77,49.56,49.63,98344.0,41.3234,41.3567,41.1822,41.2404,98344.0
2015-09-10 11:30:00,49.63,49.73,49.6,49.69,80822.0,41.2404,41.3234,41.2154,41.2902,80822.0
2015-09-10 12:00:00,49.69,49.85,49.65,49.82,90248.0,41.2902,41.4232,41.257,41.3982,90248.0
2015-09-10 12:30:00,49.82,50.0,49.79,49.96,110175.0,41.3982,41.5478,41.3733,41.5146,110175.0
2015-09-10 13:00:00,49.97,50.11,49.9,50.08,97508.0,41.5229,41.6392,41.4647,41.6143,97508.0
2015-09-10 13:30:00,50.08,50.14,50.0,50.04,112824.0,41.6143,41.6641,41.5478,41.581,112824.0
2015-09-10 14:00:00,50.05,50.08,50.0,50.04,98002.0,41.5894,41.6143,41.5478,41.581,98002.0
2015-09-10 14:30:00,50.05,50.1,49.87,49.88,176192.0,41.5894,41.6309,41.4398,41.4481,176192.0
2015-09-10 15:00:00,49.89,49.94,49.75,49.8,186617.0,41.4564,41.4979,41.3401,41.3816,186617.0
2015-09-10 15:30:00,49.8,49.8,49.69,49.8,464657.0,41.3816,41.3816,41.2902,41.3816,464657.0
2015-09-11 09:30:00,49.68,50.0,49.58,49.63,125249.0,41.2819,41.5478,41.1988,41.2404,125249.0
2015-09-11 10:00:00,49.6,49.76,49.59,49.65,60440.0,41.2154,41.3484,41.2071,41.257,60440.0
2015-09-11 10:30:00,49.66,49.69,49.55,49.57,157843.0,41.2653,41.2902,41.1739,41.1905,157843.0
2015-09-11 11:00:00,49.57,49.71,49.57,49.69,72886.0,41.1905,41.3068,41.1905,41.2902,72886.0
2015-09-11 11:30:00,49.7,49.82,49.64,49.78,227361.0,41.2985,41.3982,41.2487,41.365,227361.0
2015-09-11 12:00:00,49.78,49.92,49.78,49.92,58147.0,41.365,41.4813,41.365,41.4813,58147.0
2015-09-11 12:30:00,49.93,50.05,49.9,49.98,118172.0,41.4896,41.5894,41.4647,41.5312,118172.0
2015-09-11 13:00:00,49.98,50.01,49.81,49.82,51820.0,41.5312,41.5561,41.3899,41.3982,51820.0
2015-09-11 13:30:00,49.81,49.92,49.78,49.89,51676.0,41.3899,41.4813,41.365,41.4564,51676.0
2015-09-11 14:00:00,49.88,49.93,49.77,49.88,39010.0,41.4481,41.4896,41.3567,41.4481,39010.0
2015-09-11 14:30:00,49.88,49.92,49.82,49.87,130179.0,41.4481,41.4813,41.3982,41.4398,130179.0
2015-09-11 15:00:00,49.86,49.94,49.85,49.91,101639.0,41.4315,41.4979,41.4232,41.473,101639.0
2015-09-11 15:30:00,49.9,50.0,49.83,50.0,358511.0,41.4647,41.5478,41.4065,41.5478,358511.0
2015-09-14 09:30:00,50.01,50.01,49.66,49.74,117234.0,41.5561,41.5561,41.2653,41.3318,117234.0
2015-09-14 10:00:00,49.73,49.78,49.72,49.73,116391.0,41.3234,41.365,41.3151,41.3234,116391.0
2015-09-14 10:30:00,49.73,49.78,49.68,49.69,85774.0,41.3234,41.365,41.2819,41.2902,85774.0
2015-09-14 11:00:00,49.7,49.72,49.54,49.55,65868.0,41.2985,41.3151,41.1656,41.1739,65868.0
2015-09-14 11:30:00,49.55,49.56,49.48,49.5,125038.0,41.1739,41.1822,41.1157,41.1323,125038.0
2015-09-14 12:00:00,49.5,49.57,49.44,49.57,91009.0,41.1323,41.1905,41.0825,41.1905,91009.0
2015-09-14 12:30:00,49.56,49.67,49.56,49.64,175821.0,41.1822,41.2736,41.1822,41.2487,175821.0
2015-09-14 13:00:00,49.64,49.66,49.61,49.65,57849.0,41.2487,41.2653,41.2237,41.257,57849.0
2015-09-14 13:30:00,49.65,49.85,49.64,49.84,100555.0,41.257,41.4232,41.2487,41.4149,100555.0
2015-09-14 14:00:00,49.84,49.93,49.81,49.89,130296.0,41.4149,41.4896,41.3899,41.4564,130296.0
2015-09-14 14:30:00,49.89,50.03,49.87,49.97,168544.0,41.4564,41.5727,41.4398,41.5229,168544.0
2015-09-14 15:00:00,49.97,49.98,49.9,49.93,215726.0,41.5229,41.5312,41.4647,41.4896,215726.0
2015-09-14 15:30:00,49.93,49.95,49.84,49.89,449031.0,41.4896,41.5063,41.4149,41.4564,449031.0
2015-09-15 09:30:00,50.05,50.09,49.91,49.91,155333.0,41.5894,41.6226,41.473,41.473,155333.0
2015-09-15 10:00:00,49.92,50.07,49.89,49.99,184093.0,41.4813,41.606,41.4564,41.5395,184093.0
2015-09-15 10:30:00,50.0,50.06,49.97,50.0,219428.0,41.5478,41.5977,41.5229,41.5478,219428.0
2015-09-15 11:00:00,50.01,50.09,49.98,50.02,157101.0,41.5561,41.6226,41.5312,41.5644,157101.0
2015-09-15 11:30:00,50.02,50.03,49.92,49.95,57530.0,41.5644,41.5727,41.4813,41.5063,57530.0
2015-09-15 12:00:00,49.95,49.97,49.88,49.9,61434.0,41.5063,41.5229,41.4481,41.4647,61434.0
2015-09-15 12:30:00,49.9,50.21,49.89,50.2,77962.0,41.4647,41.7223,41.4564,41.714,77962.0
2015-09-15 13:00:00,50.2,50.22,50.11,50.15,112703.0,41.714,41.7306,41.6392,41.6724,112703.0
2015-09-15 13:30:00,50.15,50.33,50.11,50.12,198363.0,41.6724,41.822,41.6392,41.6475,198363.0
2015-09-15 14:00:00,50.12,50.19,50.03,50.19,252080.0,41.6475,41.7057,41.5727,41.7057,252080.0
2015-09-15 14:30:00,50.19,50.22,50.14,50.22,183875.0,41.7057,41.7306,41.6641,41.7306,183875.0
2015-09-15 15:00:00,50.22,50.24,50.15,50.16,266191.0,41.7306,41.7472,41.6724,41.6808,266191.0
2015-09-15 15:30:00,50.16,50.2,50.05,50.15,666530.0,41.6808,41.714,41.5894,41.6724,666530.0
2015-09-16 09:30:00,50.29,50.29,50.09,50.2,134946.0,41.7888,41.7888,41.6226,41.714,134946.0
2015-09-16 10:00:00,50.21,50.27,50.11,50.21,108794.0,41.7223,41.7722,41.6392,41.7223,108794.0
2015-09-16 10:30:00,50.2,50.26,50.11,50.13,71775.0,41.714,41.7639,41.6392,41.6558,71775.0
2015-09-16 11:00:00,50.14,50.21,50.12,50.18,119665.0,41.6641,41.7223,41.6475,41.6974,119665.0
2015-09-16 11:30:00,50.17,50.22,50.14,50.21,71227.0,41.6891,41.7306,41.6641,41.7223,71227.0
2015-09-16 12:00:00,50.21,50.21,50.15,50.17,68250.0,41.7223,41.7223,41.6724,41.6891,68250.0
2015-09-16 12:30:00,50.18,50.28,50.14,50.28,78592.0,41.6974,41.7805,41.6641,41.7805,78592.0
2015-09-16 13:00:00,50.27,50.27,50.18,50.2,52064.0,41.7722,41.7722,41.6974,41.714,52064.0
2015-09-16 13:30:00,50.2,50.24,50.15,50.15,79616.0,41.714,41.7472,41.6724,41.6724,79616.0
2015-09-16 14:00:00,50.15,50.15,50.04,50.07,89979.0,41.6724,41.6724,41.581,41.606,89979.0
2015-09-16 14:30:00,50.07,50.25,50.05,50.23,100018.0,41.606,41.7555,41.5894,41.7389,100018.0
2015-09-16 15:00:00,50.22,50.26,50.16,50.21,245687.0,41.7306,41.7639,41.6808,41.7223,245687.0
2015-09-16 15:30:00,50.21,50.23,49.99,50.15,681834.0,41.7223,41.7389,41.5395,41.6724,681834.0
2015-09-17 09:30:00,50.24,50.27,50.03,50.22,82787.0,41.7472,41.7722,41.5727,41.7306,82787.0
2015-09-17 10:00:00,50.22,50.28,50.19,50.21,99024.0,41.7306,41.7805,41.7057,41.7223,99024.0
2015-09-17 10:30:00,50.22,50.32,50.2,50.25,135852.0,41.7306,41.8137,41.714,41.7555,135852.0
2015-09-17 11:00:00,50.26,50.31,50.23,50.28,81701.0,41.7639,41.8054,41.7389,41.7805,81701.0
2015-09-17 11:30:00,50.28,50.28,50.17,50.2,46953.0,41.7805,41.7805,41.6891,41.714,46953.0
2015-09-17 12:00:00,50.19,50.27,50.1,50.26,48316.0,41.7057,41.7722,41.6309,41.7639,48316.0
2015-09-17 12:30:00,50.26,50.28,50.17,50.26,47157.0,41.7639,41.7805,41.6891,41.7639,47157.0
2015-09-17 13:00:00,50.25,50.27,50.16,50.23,75467.0,41.7555,41.7722,41.6808,41.7389,75467.0
2015-09-17 13:30:00,50.23,50.3,50.2,50.27,78720.0,41.7389,41.7971,41.714,41.7722,78720.0
2015-09-17 14:00:00,50.31,50.41,49.99,50.17,166715.0,41.8054,41.8885,41.5395,41.6891,166715.0
2015-09-17 14:30:00,50.18,50.51,50.18,50.42,330777.0,41.6974,41.9716,41.6974,41.8968,330777.0
2015-09-17 15:00:00,50.43,50.47,49.94,50.15,238876.0,41.9051,41.9384,41.4979,41.6724,238876.0
2015-09-17 15:30:00,50.15,50.27,49.98,50.07,402402.0,41.6724,41.7722,41.5312,41.606,402402.0
2015-09-18 09:30:00,49.46,49.7,49.44,49.63,567633.0,41.0991,41.2985,41.0825,41.2404,567633.0
2015-09-18 10:00:00,49.61,49.82,49.53,49.79,116302.0,41.2237,41.3982,41.1573,41.3733,116302.0
2015-09-18 10:30:00,49.79,49.89,49.71,49.84,140924.0,41.3733,41.4564,41.3068,41.4149,140924.0
2015-09-18 11:00:00,49.84,49.96,49.84,49.88,98232.0,41.4149,41.5146,41.4149,41.4481,98232.0
2015-09-18 11:30:00,49.88,50.05,49.84,50.01,66723.0,41.4481,41.5894,41.4149,41.5561,66723.0
2015-09-18 12:00:00,50.01,50.01,49.86,49.92,148593.0,41.5561,41.5561,41.4315,41.4813,148593.0
2015-09-18 12:30:00,49.92,49.98,49.89,49.92,61908.0,41.4813,41.5312,41.4564,41.4813,61908.0
2015-09-18 13:00:00,49.91,49.97,49.84,49.91,102913.0,41.473,41.5229,41.4149,41.473,102913.0
2015-09-18 13:30:00,49.91,49.93,49.78,49.81,128754.0,41.473,41.4896,41.365,41.3899,128754.0
2015-09-18 14:00:00,49.81,49.92,49.79,49.87,97411.0,41.3899,41.4813,41.3733,41.4398,97411.0
2015-09-18 14:30:00,49.87,49.89,49.78,49.82,156632.0,41.4398,41.4564,41.365,41.3982,156632.0
2015-09-18 15:00:00,49.83,49.88,49.79,49.81,217600.0,41.4065,41.4481,41.3733,41.3899,217600.0
2015-09-18 15:30:00,49.81,49.93,49.78,49.9,776988.0,41.3899,41.4896,41.365,41.4647,776988.0
2015-09-21 09:30:00,50.26,50.33,50.01,50.23,166959.0,41.7639,41.822,41.5561,41.7389,166959.0
2015-09-21 10:00:00,50.24,50.32,50.19,50.2,90045.0,41.7472,41.8137,41.7057,41.714,90045.0
2015-09-21 10:30:00,50.2,50.35,50.18,50.21,104336.0,41.714,41.8386,41.6974,41.7223,104336.0
2015-09-21 11:00:00,50.21,50.27,50.18,50.21,83263.0,41.7223,41.7722,41.6974,41.7223,83263.0
2015-09-21 11:30:00,50.21,50.22,50.06,50.09,114485.0,41.7223,41.7306,41.5977,41.6226,114485.0
2015-09-21 12:00:00,50.09,50.15,50.01,50.13,80985.0,41.6226,41.6724,41.5561,41.6558,80985.0
2015-09-21 12:30:00,50.12,50.15,49.97,50.02,105472.0,41.6475,41.6724,41.5229,41.5644,105472.0
2015-09-21 13:00:00,50.02,50.19,50.0,50.14,81039.0,41.5644,41.7057,41.5478,41.6641,81039.0
2015-09-21 13:30:00,50.15,50.21,50.1,50.14,76156.0,41.6724,41.7223,41.6309,41.6641,76156.0
2015-09-21 14:00:00,50.14,50.18,50.06,50.12,140576.0,41.6641,41.6974,41.5977,41.6475,140576.0
2015-09-21 14:30:00,50.11,50.18,50.04,50.09,222981.0,41.6392,41.6974,41.581,41.6226,222981.0
2015-09-21 15:00:00,50.09,50.17,50.08,50.13,149016.0,41.6226,41.6891,41.6143,41.6558,149016.0
2015-09-21 15:30:00,50.14,50.16,50.01,50.12,412806.0,41.6641,41.6808,41.5561,41.6475,412806.0
2015-09-22 09:30:00,49.65,49.85,49.32,49.72,131550.0,41.257,41.4232,40.9828,41.3151,131550.0
2015-09-22 10:00:00,49.72,49.77,49.58,49.58,62033.0,41.3151,41.3567,41.1988,41.1988,62033.0
2015-09-22 10:30:00,49.58,49.58,49.49,49.53,82244.0,41.1988,41.1988,41.124,41.1573,82244.0
2015-09-22 11:00:00,49.52,49.58,49.47,49.49,90520.0,41.1489,41.1988,41.1074,41.124,90520.0
2015-09-22 11:30:00,49.49,49.59,49.49,49.57,89545.0,41.124,41.2071,41.124,41.1905,89545.0
2015-09-22 12:00:00,49.57,49.72,49.53,49.65,59597.0,41.1905,41.3151,41.1573,41.257,59597.0
2015-09-22 12:30:00,49.65,49.78,49.61,49.71,190168.0,41.257,41.365,41.2237,41.3068,190168.0
2015-09-22 13:00:00,49.7,49.89,49.7,49.73,219425.0,41.2985,41.4564,41.2985,41.3234,219425.0
2015-09-22 13:30:00,49.74,49.85,49.72,49.84,123339.0,41.3318,41.4232,41.3151,41.4149,123339.0
2015-09-22 14:00:00,49.84,49.87,49.79,49.83,133504.0,41.4149,41.4398,41.3733,41.4065,133504.0
2015-09-22 14:30:00,49.84,49.88,49.75,49.81,117825.0,41.4149,41.4481,41.3401,41.3899,117825.0
2015-09-22 15:00:00,49.81,49.81,49.73,49.8,148343.0,41.3899,41.3899,41.3234,41.3816,148343.0
2015-09-22 15:30:00,49.8,49.93,49.8,49.86,277776.0,41.3816,41.4896,41.3816,41.4315,277776.0
2015-09-23 09:30:00,49.88,50.06,49.7,49.83,85533.0,41.4481,41.5977,41.2985,41.4065,85533.0
2015-09-23 10:00:00,49.82,49.82,49.61,49.65,105809.0,41.3982,41.3982,41.2237,41.257,105809.0
2015-09-23 10:30:00,49.65,49.68,49.52,49.61,105766.0,41.257,41.2819,41.1489,41.2237,105766.0
2015-09-23 11:00:00,49.61,49.61,49.43,49.46,238040.0,41.2237,41.2237,41.0742,41.0991,238040.0
2015-09-23 11:30:00,49.46,49.54,49.44,49.49,106083.0,41.0991,41.1656,41.0825,41.124,106083.0
2015-09-23 12:00:00,49.49,49.5,49.46,49.5,73393.0,41.124,41.1323,41.0991,41.1323,73393.0
2015-09-23 12:30:00,49.5,49.58,49.49,49.57,68956.0,41.1323,41.1988,41.124,41.1905,68956.0
2015-09-23 13:00:00,49.58,49.7,49.56,49.59,91219.0,41.1988,41.2985,41.1822,41.2071,91219.0
2015-09-23 13:30:00,49.59,49.76,49.59,49.71,105290.0,41.2071,41.3484,41.2071,41.3068,105290.0
2015-09-23 14:00:00,49.7,49.82,49.68,49.82,119000.0,41.2985,41.3982,41.2819,41.3982,119000.0
2015-09-23 14:30:00,49.82,49.88,49.71,49.88,149733.0,41.3982,41.4481,41.3068,41.4481,149733.0
2015-09-23 15:00:00,49.88,49.98,49.85,49.91,137835.0,41.4481,41.5312,41.4232,41.473,137835.0
2015-09-23 15:30:00,49.91,50.02,49.87,49.96,342160.0,41.473,41.5644,41.4398,41.5146,342160.0
2015-09-24 09:30:00,49.66,49.69,49.42,49.56,179711.0,41.2653,41.2902,41.0659,41.1822,179711.0
2015-09-24 10:00:00,49.56,49.6,49.47,49.51,196723.0,41.1822,41.2154,41.1074,41.1406,196723.0
2015-09-24 10:30:00,49.51,49.63,49.5,49.55,110935.0,41.1406,41.2404,41.1323,41.1739,110935.0
2015-09-24 11:00:00,49.54,49.66,49.51,49.64,109449.0,41.1656,41.2653,41.1406,41.2487,109449.0
2015-09-24 11:30:00,49.64,49.78,49.63,49.77,93681.0,41.2487,41.365,41.2404,41.3567,93681.0
2015-09-24 12:00:00,49.77,49.82,49.68,49.71,132460.0,41.3567,41.3982,41.2819,41.3068,132460.0
2015-09-24 12:30:00,49.71,49.78,49.62,49.65,116273.0,41.3068,41.365,41.232,41.257,116273.0
2015-09-24 13:00:00,49.65,49.71,49.6,49.66,75865.0,41.257,41.3068,41.2154,41.2653,75865.0
2015-09-24 13:30:00,49.66,49.76,49.62,49.66,214944.0,41.2653,41.3484,41.232,41.2653,214944.0
2015-09-24 14:00:00,49.66,49.74,49.59,49.7,137581.0,41.2653,41.3318,41.2071,41.2985,137581.0
2015-09-24 14:30:00,49.69,49.88,49.66,49.8,182271.0,41.2902,41.4481,41.2653,41.3816,182271.0
2015-09-24 15:00:00,49.82,49.92,49.74,49.89,237167.0,41.3982,41.4813,41.3318,41.4564,237167.0
2015-09-24 15:30:00,49.89,49.91,49.75,49.82,445494.0,41.4564,41.473,41.3401,41.3982,445494.0
2015-09-25 09:30:00,50.22,50.3,49.94,50.18,308210.0,41.7306,41.7971,41.4979,41.6974,308210.0
2015-09-25 10:00:00,50.17,50.44,50.14,50.41,324886.0,41.6891,41.9134,41.6641,41.8885,324886.0
2015-09-25 10:30:00,50.41,50.46,50.32,50.41,263063.0,41.8885,41.93,41.8137,41.8885,263063.0
2015-09-25 11:00:00,50.41,50.41,50.32,50.35,137125.0,41.8885,41.8885,41.8137,41.8386,137125.0
2015-09-25 11:30:00,50.36,50.45,50.34,50.43,99690.0,41.8469,41.9217,41.8303,41.9051,99690.0
2015-09-25 12:00:00,50.43,50.49,50.37,50.44,142851.0,41.9051,41.955,41.8553,41.9134,142851.0
2015-09-25 12:30:00,50.45,50.46,50.39,50.41,132450.0,41.9217,41.93,41.8719,41.8885,132450.0
2015-09-25 13:00:00,50.42,50.52,50.36,50.41,165586.0,41.8968,41.9799,41.8469,41.8885,165586.0
2015-09-25 13:30:00,50.41,50.49,50.38,50.49,202001.0,41.8885,41.955,41.8636,41.955,202001.0
2015-09-25 14:00:00,50.5,50.63,50.5,50.59,306006.0,41.9633,42.0713,41.9633,42.0381,306006.0
2015-09-25 14:30:00,50.59,50.66,50.29,50.4,303667.0,42.0381,42.0962,41.7888,41.8802,303667.0
2015-09-25 15:00:00,50.4,50.41,50.16,50.36,183430.0,41.8802,41.8885,41.6808,41.8469,183430.0
2015-09-25 15:30:00,50.35,50.44,50.33,50.37,379591.0,41.8386,41.9134,41.822,41.8553,379591.0
2015-09-28 09:30:00,50.18,50.28,49.95,50.0,171712.0,41.6974,41.7805,41.5063,41.5478,171712.0
2015-09-28 10:00:00,50.01,50.04,49.87,50.0,154733.0,41.5561,41.581,41.4398,41.5478,154733.0
2015-09-28 10:30:00,50.0,50.06,49.94,50.01,138729.0,41.5478,41.5977,41.4979,41.5561,138729.0
2015-09-28 11:00:00,50.02,50.05,49.93,49.95,107661.0,41.5644,41.5894,41.4896,41.5063,107661.0
2015-09-28 11:30:00,49.95,50.03,49.92,50.02,145162.0,41.5063,41.5727,41.4813,41.5644,145162.0
2015-09-28 12:00:00,50.03,50.04,49.92,49.99,112959.0,41.5727,41.581,41.4813,41.5395,112959.0
2015-09-28 12:30:00,49.99,50.09,49.96,50.0,148551.0,41.5395,41.6226,41.5146,41.5478,148551.0
2015-09-28 13:00:00,50.0,50.14,50.0,50.01,101408.0,41.5478,41.6641,41.5478,41.5561,101408.0
2015-09-28 13:30:00,50.01,50.05,49.89,49.89,104652.0,41.5561,41.5894,41.4564,41.4564,104652.0
2015-09-28 14:00:00,49.89,49.92,49.82,49.87,101512.0,41.4564,41.4813,41.3982,41.4398,101512.0
2015-09-28 14:30:00,49.87,49.91,49.75,49.8,92679.0,41.4398,41.473,41.3401,41.3816,92679.0
2015-09-28 15:00:00,49.8,49.82,49.68,49.78,140462.0,41.3816,41.3982,41.2819,41.365,140462.0
2015-09-28 15:30:00,49.78,49.93,49.77,49.8,279091.0,41.365,41.4896,41.3567,41.3816,279091.0
2015-09-29 09:30:00,49.72,49.77,49.34,49.38,393413.0,41.3151,41.3567,40.9994,41.0326,393413.0
2015-09-29 10:00:00,49.39,49.49,49.23,49.46,428841.0,41.0409,41.124,40.908,41.0991,428841.0
2015-09-29 10:30:00,49.46,49.46,49.23,49.28,203469.0,41.0991,41.0991,40.908,40.9495,203469.0
2015-09-29 11:00:00,49.29,49.32,49.16,49.24,191444.0,40.9578,40.9828,40.8498,40.9163,191444.0
2015-09-29 11:30:00,49.23,49.31,49.18,49.21,214776.0,40.908,40.9744,40.8664,40.8914,214776.0
2015-09-29 12:00:00,49.21,49.25,49.12,49.18,111957.0,40.8914,40.9246,40.8166,40.8664,111957.0
2015-09-29 12:30:00,49.18,49.22,49.1,49.11,145453.0,40.8664,40.8997,40.7999,40.8083,145453.0
2015-09-29 13:00:00,49.12,49.26,49.1,49.23,110916.0,40.8166,40.9329,40.7999,40.908,110916.0
2015-09-29 13:30:00,49.23,49.3,49.17,49.22,132163.0,40.908,40.9661,40.8581,40.8997,132163.0
2015-09-29 14:00:00,49.22,49.27,49.12,49.25,235789.0,40.8997,40.9412,40.8166,40.9246,235789.0
2015-09-29 14:30:00,49.24,49.28,49.14,49.15,337979.0,40.9163,40.9495,40.8332,40.8415,337979.0
2015-09-29 15:00:00,49.15,49.17,48.97,49.0,395813.0,40.8415,40.8581,40.6919,40.7168,395813.0
2015-09-29 15:30:00,49.0,49.27,48.99,49.22,974560.0,40.7168,40.9412,40.7085,40.8997,974560.0
2015-09-30 09:30:00,49.58,49.68,49.45,49.47,231965.0,41.1988,41.2819,41.0908,41.1074,231965.0
2015-09-30 10:00:00,49.47,49.5,49.39,49.48,253844.0,41.1074,41.1323,41.0409,41.1157,253844.0
2015-09-30 10:30:00,49.47,49.58,49.42,49.51,228742.0,41.1074,41.1988,41.0659,41.1406,228742.0
2015-09-30 11:00:00,49.51,49.51,49.31,49.39,171739.0,41.1406,41.1406,40.9744,41.0409,171739.0
2015-09-30 11:30:00,49.39,49.39,49.2,49.22,175164.0,41.0409,41.0409,40.883,40.8997,175164.0
2015-09-30 12:00:00,49.22,49.24,49.1,49.14,113142.0,40.8997,40.9163,40.7999,40.8332,113142.0
2015-09-30 12:30:00,49.13,49.17,49.07,49.11,121601.0,40.8249,40.8581,40.775,40.8083,121601.0
2015-09-30 13:00:00,49.11,49.27,49.1,49.24,125958.0,40.8083,40.9412,40.7999,40.9163,125958.0
2015-09-30 13:30:00,49.25,49.41,49.21,49.39,194832.0,40.9246,41.0575,40.8914,41.0409,194832.0
2015-09-30 14:00:00,49.39,49.57,49.37,49.57,180738.0,41.0409,41.1905,41.0243,41.1905,180738.0
2015-09-30 14:30:00,49.57,49.64,49.49,49.64,163752.0,41.1905,41.2487,41.124,41.2487,163752.0
2015-09-30 15:00:00,49.64,49.68,49.54,49.66,166968.0,41.2487,41.2819,41.1656,41.2653,166968.0
2015-09-30 15:30:00,49.66,49.86,49.66,49.8,536801.0,41.2653,41.4315,41.2653,41.3816,536801.0
2015-10-01 09:30:00,49.85,50.07,49.52,49.93,143792.0,41.4232,41.606,41.1489,41.4896,143792.0
2015-10-01 10:00:00,49.92,50.1,49.76,50.01,121044.0,41.4813,41.6309,41.3484,41.5561,121044.0
2015-10-01 10:30:00,50.01,50.15,50.0,50.04,144308.0,41.5561,41.6724,41.5478,41.581,144308.0
2015-10-01 11:00:00,50.04,50.15,50.01,50.02,198860.0,41.581,41.6724,41.5561,41.5644,198860.0
2015-10-01 11:30:00,50.02,50.04,49.89,49.94,103524.0,41.5644,41.581,41.4564,41.4979,103524.0
2015-10-01 12:00:00,49.94,49.94,49.82,49.85,110050.0,41.4979,41.4979,41.3982,41.4232,110050.0
2015-10-01 12:30:00,49.86,49.89,49.83,49.86,63873.0,41.4315,41.4564,41.4065,41.4315,63873.0
2015-10-01 13:00:00,49.85,49.86,49.75,49.8,72050.0,41.4232,41.4315,41.3401,41.3816,72050.0
2015-10-01 13:30:00,49.82,50.02,49.82,50.0,80676.0,41.3982,41.5644,41.3982,41.5478,80676.0
2015-10-01 14:00:00,50.0,50.13,49.98,50.08,161502.0,41.5478,41.6558,41.5312,41.6143,161502.0
2015-10-01 14:30:00,50.09,50.23,50.04,50.21,145949.0,41.6226,41.7389,41.581,41.7223,145949.0
2015-10-01 15:00:00,50.21,50.24,50.06,50.08,208376.0,41.7223,41.7472,41.5977,41.6143,208376.0
2015-10-01 15:30:00,50.08,50.12,49.95,50.09,419913.0,41.6143,41.6475,41.5063,41.6226,419913.0
2015-10-02 09:30:00,49.7,49.75,49.5,49.75,100712.0,41.2985,41.3401,41.1323,41.3401,100712.0
2015-10-02 10:00:00,49.72,49.73,49.5,49.51,107594.0,41.3151,41.3234,41.1323,41.1406,107594.0
2015-10-02 10:30:00,49.5,49.81,49.49,49.79,85858.0,41.1323,41.3899,41.124,41.3733,85858.0
2015-10-02 11:00:00,49.78,49.89,49.72,49.88,140145.0,41.365,41.4564,41.3151,41.4481,140145.0
2015-10-02 11:30:00,49.88,49.98,49.81,49.91,128801.0,41.4481,41.5312,41.3899,41.473,128801.0
2015-10-02 12:00:00,49.9,50.13,49.9,50.13,75246.0,41.4647,41.6558,41.4647,41.6558,75246.0
2015-10-02 12:30:00,50.13,50.26,50.09,50.21,135132.0,41.6558,41.7639,41.6226,41.7223,135132.0
2015-10-02 13:00:00,50.21,50.33,50.18,50.24,84143.0,41.7223,41.822,41.6974,41.7472,84143.0
2015-10-02 13:30:00,50.26,50.32,50.17,50.22,108933.0,41.7639,41.8137,41.6891,41.7306,108933.0
2015-10-02 14:00:00,50.22,50.3,50.16,50.24,77394.0,41.7306,41.7971,41.6808,41.7472,77394.0
2015-10-02 14:30:00,50.23,50.28,50.18,50.19,80839.0,41.7389,41.7805,41.6974,41.7057,80839.0
2015-10-02 15:00:00,50.19,50.41,50.17,50.37,161162.0,41.7057,41.8885,41.6891,41.8553,161162.0
2015-10-02 15:30:00,50.38,50.52,50.36,50.51,269490.0,41.8636,41.9799,41.8469,41.9716,269490.0
2015-10-05 09:30:00,50.84,51.0,50.79,50.97,126720.0,42.2458,42.3788,42.2043,42.3538,126720.0
2015-10-05 10:00:00,50.97,50.98,50.85,50.96,96203.0,42.3538,42.3621,42.2541,42.3455,96203.0
2015-10-05 10:30:00,50.96,50.98,50.86,50.93,81762.0,42.3455,42.3621,42.2624,42.3206,81762.0
2015-10-05 11:00:00,50.94,51.07,50.93,51.02,59955.0,42.3289,42.4369,42.3206,42.3954,59955.0
2015-10-05 11:30:00,51.02,51.12,51.01,51.12,57147.0,42.3954,42.4785,42.3871,42.4785,57147.0
2015-10-05 12:00:00,51.11,51.25,51.1,51.24,73393.0,42.4702,42.5865,42.4619,42.5782,73393.0
2015-10-05 12:30:00,51.25,51.29,51.2,51.28,75711.0,42.5865,42.6197,42.545,42.6114,75711.0
2015-10-05 13:00:00,51.29,51.42,51.28,51.39,103209.0,42.6197,42.7278,42.6114,42.7028,103209.0
2015-10-05 13:30:00,51.39,51.42,51.35,51.39,81704.0,42.7028,42.7278,42.6696,42.7028,81704.0
2015-10-05 14:00:00,51.4,51.46,51.39,51.44,79358.0,42.7111,42.761,42.7028,42.7444,79358.0
2015-10-05 14:30:00,51.44,51.48,51.4,51.45,104056.0,42.7444,42.7776,42.7111,42.7527,104056.0
2015-10-05 15:00:00,51.45,51.52,51.44,51.49,117880.0,42.7527,42.8109,42.7444,42.7859,117880.0
2015-10-05 15:30:00,51.49,51.53,51.44,51.45,228229.0,42.7859,42.8192,42.7444,42.7527,228229.0
2015-10-06 09:30:00,51.41,51.6,51.14,51.32,110067.0,42.7195,42.8773,42.4951,42.6447,110067.0
2015-10-06 10:00:00,51.33,51.43,51.26,51.38,98081.0,42.653,42.7361,42.5948,42.6945,98081.0
2015-10-06 10:30:00,51.39,51.43,51.32,51.38,102471.0,42.7028,42.7361,42.6447,42.6945,102471.0
2015-10-06 11:00:00,51.38,51.5,51.34,51.5,91381.0,42.6945,42.7942,42.6613,42.7942,91381.0
2015-10-06 11:30:00,51.5,51.51,51.32,51.35,80931.0,42.7942,42.8025,42.6447,42.6696,80931.0
2015-10-06 12:00:00,51.36,51.52,51.36,51.48,118528.0,42.6779,42.8109,42.6779,42.7776,118528.0
2015-10-06 12:30:00,51.47,51.49,51.43,51.45,52370.0,42.7693,42.7859,42.7361,42.7527,52370.0
2015-10-06 13:00:00,51.45,51.55,51.43,51.5,66321.0,42.7527,42.8358,42.7361,42.7942,66321.0
2015-10-06 13:30:00,51.5,51.56,51.46,51.56,65504.0,42.7942,42.8441,42.761,42.8441,65504.0
2015-10-06 14:00:00,51.56,51.61,51.53,51.6,100291.0,42.8441,42.8856,42.8192,42.8773,100291.0
2015-10-06 14:30:00,51.6,51.64,51.52,51.55,116583.0,42.8773,42.9106,42.8109,42.8358,116583.0
2015-10-06 15:00:00,51.55,51.59,51.52,51.53,140579.0,42.8358,42.869,42.8109,42.8192,140579.0
2015-10-06 15:30:00,51.54,51.57,51.39,51.45,268277.0,42.8275,42.8524,42.7028,42.7527,268277.0
2015-10-07 09:30:00,51.56,51.88,51.48,51.85,83447.0,42.8441,43.11,42.7776,43.0851,83447.0
2015-10-07 10:00:00,51.85,51.99,51.79,51.85,157645.0,43.0851,43.2014,43.0352,43.0851,157645.0
2015-10-07 10:30:00,51.84,51.87,51.71,51.81,92554.0,43.0768,43.1017,42.9687,43.0518,92554.0
2015-10-07 11:00:00,51.8,51.82,51.65,51.68,110401.0,43.0435,43.0601,42.9189,42.9438,110401.0
2015-10-07 11:30:00,51.67,51.74,51.59,51.67,69538.0,42.9355,42.9937,42.869,42.9355,69538.0
2015-10-07 12:00:00,51.67,51.69,51.5,51.51,86293.0,42.9355,42.9521,42.7942,42.8025,86293.0
2015-10-07 12:30:00,51.51,51.69,51.51,51.65,44928.0,42.8025,42.9521,42.8025,42.9189,44928.0
2015-10-07 13:00:00,51.65,51.77,51.62,51.73,72469.0,42.9189,43.0186,42.894,42.9854,72469.0
2015-10-07 13:30:00,51.74,51.85,51.73,51.82,97066.0,42.9937,43.0851,42.9854,43.0601,97066.0
2015-10-07 14:00:00,51.82,51.88,51.73,51.81,86662.0,43.0601,43.11,42.9854,43.0518,86662.0
2015-10-07 14:30:00,51.8,51.85,51.7,51.7,109193.0,43.0435,43.0851,42.9604,42.9604,109193.0
2015-10-07 15:00:00,51.69,51.84,51.69,51.72,118157.0,42.9521,43.0768,42.9521,42.9771,118157.0
2015-10-07 15:30:00,51.72,51.83,51.7,51.82,215049.0,42.9771,43.0685,42.9604,43.0601,215049.0
2015-10-08 09:30:00,51.8,52.19,51.49,52.18,191443.0,43.0435,43.3676,42.7859,43.3593,191443.0
2015-10-08 10:00:00,52.17,52.53,52.17,52.52,271635.0,43.351,43.6501,43.351,43.6418,271635.0
2015-10-08 10:30:00,52.52,52.64,52.49,52.62,182002.0,43.6418,43.7415,43.6169,43.7249,182002.0
2015-10-08 11:00:00,52.61,52.67,52.59,52.65,169807.0,43.7166,43.7665,43.7,43.7498,169807.0
2015-10-08 11:30:00,52.66,52.78,52.65,52.75,152398.0,43.7581,43.8579,43.7498,43.8329,152398.0
2015-10-08 12:00:00,52.74,52.81,52.66,52.67,115627.0,43.8246,43.8828,43.7581,43.7665,115627.0
2015-10-08 12:30:00,52.66,52.67,52.45,52.5,105346.0,43.7581,43.7665,43.5836,43.6252,105346.0
2015-10-08 13:00:00,52.49,52.51,52.39,52.42,86260.0,43.6169,43.6335,43.5338,43.5587,86260.0
2015-10-08 13:30:00,52.41,52.46,52.34,52.41,82042.0,43.5504,43.592,43.4922,43.5504,82042.0
2015-10-08 14:00:00,52.41,52.65,52.41,52.6,146493.0,43.5504,43.7498,43.5504,43.7083,146493.0
2015-10-08 14:30:00,52.61,52.84,52.6,52.81,177644.0,43.7166,43.9077,43.7083,43.8828,177644.0
2015-10-08 15:00:00,52.79,52.94,52.79,52.9,167830.0,43.8662,43.9908,43.8662,43.9576,167830.0
2015-10-08 15:30:00,52.89,52.98,52.87,52.94,311530.0,43.9493,44.0241,43.9326,43.9908,311530.0
2015-10-09 09:30:00,52.95,53.26,52.85,53.26,170200.0,43.9991,44.2567,43.916,44.2567,170200.0
2015-10-09 10:00:00,53.26,53.39,53.07,53.35,116184.0,44.2567,44.3647,44.0988,44.3315,116184.0
2015-10-09 10:30:00,53.35,53.52,53.29,53.49,124550.0,44.3315,44.4728,44.2817,44.4478,124550.0
2015-10-09 11:00:00,53.49,53.55,53.41,53.44,92361.0,44.4478,44.4977,44.3814,44.4063,92361.0
2015-10-09 11:30:00,53.44,53.44,53.31,53.33,83458.0,44.4063,44.4063,44.2983,44.3149,83458.0
2015-10-09 12:00:00,53.34,53.36,53.2,53.25,56209.0,44.3232,44.3398,44.2069,44.2484,56209.0
2015-10-09 12:30:00,53.26,53.26,53.14,53.14,54791.0,44.2567,44.2567,44.157,44.157,54791.0
2015-10-09 13:00:00,53.14,53.16,53.01,53.02,55369.0,44.157,44.1736,44.049,44.0573,55369.0
2015-10-09 13:30:00,53.02,53.12,52.99,53.0,66921.0,44.0573,44.1404,44.0324,44.0407,66921.0
2015-10-09 14:00:00,53.01,53.08,52.96,53.08,59109.0,44.049,44.1072,44.0074,44.1072,59109.0
2015-10-09 14:30:00,53.07,53.09,53.0,53.0,83176.0,44.0988,44.1155,44.0407,44.0407,83176.0
2015-10-09 15:00:00,53.0,53.06,52.97,53.05,72526.0,44.0407,44.0905,44.0157,44.0822,72526.0
2015-10-09 15:30:00,53.05,53.2,53.04,53.17,187462.0,44.0822,44.2069,44.0739,44.1819,187462.0
2015-10-12 09:30:00,53.07,53.24,53.01,53.23,78936.0,44.0988,44.2401,44.049,44.2318,78936.0
2015-10-12 10:00:00,53.22,53.31,53.15,53.29,75533.0,44.2235,44.2983,44.1653,44.2817,75533.0
2015-10-12 10:30:00,53.28,53.4,53.27,53.29,48412.0,44.2733,44.3731,44.265,44.2817,48412.0
2015-10-12 11:00:00,53.29,53.47,53.24,53.46,50321.0,44.2817,44.4312,44.2401,44.4229,50321.0
2015-10-12 11:30:00,53.47,53.56,53.45,53.5,45211.0,44.4312,44.506,44.4146,44.4562,45211.0
2015-10-12 12:00:00,53.5,53.53,53.43,53.47,41887.0,44.4562,44.4811,44.398,44.4312,41887.0
2015-10-12 12:30:00,53.47,53.47,53.4,53.42,35522.0,44.4312,44.4312,44.3731,44.3897,35522.0
2015-10-12 13:00:00,53.41,53.42,53.32,53.35,33268.0,44.3814,44.3897,44.3066,44.3315,33268.0
2015-10-12 13:30:00,53.34,53.38,53.32,53.36,65248.0,44.3232,44.3564,44.3066,44.3398,65248.0
2015-10-12 14:00:00,53.36,53.39,53.28,53.3,42266.0,44.3398,44.3647,44.2733,44.29,42266.0
2015-10-12 14:30:00,53.29,53.34,53.27,53.33,45373.0,44.2817,44.3232,44.265,44.3149,45373.0
2015-10-12 15:00:00,53.32,53.34,53.3,53.32,55880.0,44.3066,44.3232,44.29,44.3066,55880.0
2015-10-12 15:30:00,53.31,53.42,53.31,53.41,117088.0,44.2983,44.3897,44.2983,44.3814,117088.0
2015-10-13 09:30:00,53.24,53.41,53.18,53.34,73318.0,44.2401,44.3814,44.1902,44.3232,73318.0
2015-10-13 10:00:00,53.33,53.4,53.17,53.27,72630.0,44.3149,44.3731,44.1819,44.265,72630.0
2015-10-13 10:30:00,53.27,53.39,53.27,53.39,115965.0,44.265,44.3647,44.265,44.3647,115965.0
2015-10-13 11:00:00,53.39,53.42,53.33,53.4,93967.0,44.3647,44.3897,44.3149,44.3731,93967.0
2015-10-13 11:30:00,53.39,53.41,53.35,53.38,63393.0,44.3647,44.3814,44.3315,44.3564,63393.0
2015-10-13 12:00:00,53.38,53.4,53.28,53.28,52001.0,44.3564,44.3731,44.2733,44.2733,52001.0
2015-10-13 12:30:00,53.29,53.31,53.24,53.24,54679.0,44.2817,44.2983,44.2401,44.2401,54679.0
2015-10-13 13:00:00,53.24,53.24,53.12,53.24,45646.0,44.2401,44.2401,44.1404,44.2401,45646.0
2015-10-13 13:30:00,53.23,53.25,53.17,53.21,90451.0,44.2318,44.2484,44.1819,44.2152,90451.0
2015-10-13 14:00:00,53.2,53.25,53.15,53.22,68978.0,44.2069,44.2484,44.1653,44.2235,68978.0
2015-10-13 14:30:00,53.21,53.27,53.19,53.25,60330.0,44.2152,44.265,44.1986,44.2484,60330.0
2015-10-13 15:00:00,53.24,53.25,53.03,53.04,83247.0,44.2401,44.2484,44.0656,44.0739,83247.0
2015-10-13 15:30:00,53.04,53.1,52.98,53.06,134288.0,44.0739,44.1238,44.0241,44.0905,134288.0
2015-10-14 09:30:00,52.97,53.03,52.8,53.01,48696.0,44.0157,44.0656,43.8745,44.049,48696.0
2015-10-14 10:00:00,53.01,53.02,52.91,52.91,50450.0,44.049,44.0573,43.9659,43.9659,50450.0
2015-10-14 10:30:00,52.9,52.94,52.81,52.81,99403.0,43.9576,43.9908,43.8828,43.8828,99403.0
2015-10-14 11:00:00,52.81,52.81,52.62,52.73,91350.0,43.8828,43.8828,43.7249,43.8163,91350.0
2015-10-14 11:30:00,52.72,52.79,52.7,52.78,60009.0,43.808,43.8662,43.7914,43.8579,60009.0
2015-10-14 12:00:00,52.77,52.79,52.66,52.77,70593.0,43.8496,43.8662,43.7581,43.8496,70593.0
2015-10-14 12:30:00,52.77,52.83,52.75,52.79,68448.0,43.8496,43.8994,43.8329,43.8662,68448.0
2015-10-14 13:00:00,52.79,52.81,52.66,52.68,77046.0,43.8662,43.8828,43.7581,43.7748,77046.0
2015-10-14 13:30:00,52.67,52.76,52.64,52.69,41781.0,43.7665,43.8412,43.7415,43.7831,41781.0
2015-10-14 14:00:00,52.68,52.75,52.55,52.56,88279.0,43.7748,43.8329,43.6667,43.6751,88279.0
2015-10-14 14:30:00,52.55,52.6,52.47,52.48,140130.0,43.6667,43.7083,43.6003,43.6086,140130.0
2015-10-14 15:00:00,52.49,52.57,52.48,52.54,61132.0,43.6169,43.6834,43.6086,43.6584,61132.0
2015-10-14 15:30:00,52.54,52.6,52.43,52.47,215358.0,43.6584,43.7083,43.567,43.6003,215358.0
2015-10-15 09:30:00,52.55,52.64,52.4,52.5,74448.0,43.6667,43.7415,43.5421,43.6252,74448.0
2015-10-15 10:00:00,52.51,52.63,52.48,52.54,62980.0,43.6335,43.7332,43.6086,43.6584,62980.0
2015-10-15 10:30:00,52.54,52.7,52.53,52.65,69945.0,43.6584,43.7914,43.6501,43.7498,69945.0
2015-10-15 11:00:00,52.65,52.67,52.46,52.47,101329.0,43.7498,43.7665,43.592,43.6003,101329.0
2015-10-15 11:30:00,52.47,52.47,52.31,52.33,87998.0,43.6003,43.6003,43.4673,43.4839,87998.0
2015-10-15 12:00:00,52.33,52.38,52.23,52.25,143723.0,43.4839,43.5255,43.4008,43.4175,143723.0
2015-10-15 12:30:00,52.25,52.34,52.23,52.32,56202.0,43.4175,43.4922,43.4008,43.4756,56202.0
2015-10-15 13:00:00,52.31,52.46,52.31,52.42,53797.0,43.4673,43.592,43.4673,43.5587,53797.0
2015-10-15 13:30:00,52.43,52.49,52.4,52.47,72959.0,43.567,43.6169,43.5421,43.6003,72959.0
2015-10-15 14:00:00,52.48,52.62,52.47,52.54,101913.0,43.6086,43.7249,43.6003,43.6584,101913.0
2015-10-15 14:30:00,52.54,52.65,52.53,52.59,129824.0,43.6584,43.7498,43.6501,43.7,129824.0
2015-10-15 15:00:00,52.59,52.64,52.54,52.59,125916.0,43.7,43.7415,43.6584,43.7,125916.0
2015-10-15 15:30:00,52.59,52.62,52.49,52.5,412617.0,43.7,43.7249,43.6169,43.6252,412617.0
2015-10-16 09:30:00,52.66,53.09,52.5,53.06,358987.0,43.7581,44.1155,43.6252,44.0905,358987.0
2015-10-16 10:00:00,53.05,53.1,52.64,52.68,174274.0,44.0822,44.1238,43.7415,43.7748,174274.0
2015-10-16 10:30:00,52.68,52.75,52.54,52.55,106691.0,43.7748,43.8329,43.6584,43.6667,106691.0
2015-10-16 11:00:00,52.55,52.68,52.48,52.63,143206.0,43.6667,43.7748,43.6086,43.7332,143206.0
2015-10-16 11:30:00,52.63,52.65,52.53,52.54,298261.0,43.7332,43.7498,43.6501,43.6584,298261.0
2015-10-16 12:00:00,52.54,52.55,52.37,52.37,120142.0,43.6584,43.6667,43.5172,43.5172,120142.0
2015-10-16 12:30:00,52.37,52.37,52.29,52.32,139979.0,43.5172,43.5172,43.4507,43.4756,139979.0
2015-10-16 13:00:00,52.33,52.38,52.19,52.24,91627.0,43.4839,43.5255,43.3676,43.4091,91627.0
2015-10-16 13:30:00,52.25,52.37,52.25,52.26,61468.0,43.4175,43.5172,43.4175,43.4258,61468.0
2015-10-16 14:00:00,52.26,52.32,52.21,52.27,70648.0,43.4258,43.4756,43.3842,43.4341,70648.0
2015-10-16 14:30:00,52.27,52.4,52.22,52.34,78202.0,43.4341,43.5421,43.3925,43.4922,78202.0
2015-10-16 15:00:00,52.33,52.4,52.32,52.34,101773.0,43.4839,43.5421,43.4756,43.4922,101773.0
2015-10-16 15:30:00,52.35,52.53,52.34,52.45,349742.0,43.5006,43.6501,43.4922,43.5836,349742.0
2015-10-19 09:30:00,52.37,52.43,52.12,52.22,119248.0,43.5172,43.567,43.3094,43.3925,119248.0
2015-10-19 10:00:00,52.23,52.26,52.04,52.24,88849.0,43.4008,43.4258,43.243,43.4091,88849.0
2015-10-19 10:30:00,52.24,52.32,52.18,52.32,120920.0,43.4091,43.4756,43.3593,43.4756,120920.0
2015-10-19 11:00:00,52.33,52.47,52.31,52.45,62632.0,43.4839,43.6003,43.4673,43.5836,62632.0
2015-10-19 11:30:00,52.45,52.53,52.44,52.46,120661.0,43.5836,43.6501,43.5753,43.592,120661.0
2015-10-19 12:00:00,52.46,52.46,52.33,52.38,56327.0,43.592,43.592,43.4839,43.5255,56327.0
2015-10-19 12:30:00,52.39,52.43,52.32,52.32,99725.0,43.5338,43.567,43.4756,43.4756,99725.0
2015-10-19 13:00:00,52.32,52.4,52.32,52.37,95189.0,43.4756,43.5421,43.4756,43.5172,95189.0
2015-10-19 13:30:00,52.37,52.43,52.36,52.42,69423.0,43.5172,43.567,43.5089,43.5587,69423.0
2015-10-19 14:00:00,52.43,52.48,52.4,52.47,74011.0,43.567,43.6086,43.5421,43.6003,74011.0
2015-10-19 14:30:00,52.46,52.57,52.46,52.51,127450.0,43.592,43.6834,43.592,43.6335,127450.0
2015-10-19 15:00:00,52.52,52.61,52.51,52.57,115726.0,43.6418,43.7166,43.6335,43.6834,115726.0
2015-10-19 15:30:00,52.56,52.65,52.5,52.51,467660.0,43.6751,43.7498,43.6252,43.6335,467660.0
2015-10-20 09:30:00,52.45,52.87,52.38,52.8,106767.0,43.5836,43.9326,43.5255,43.8745,106767.0
2015-10-20 10:00:00,52.81,52.83,52.7,52.72,131646.0,43.8828,43.8994,43.7914,43.808,131646.0
2015-10-20 10:30:00,52.73,52.78,52.71,52.74,413760.0,43.8163,43.8579,43.7997,43.8246,413760.0
2015-10-20 11:00:00,52.74,52.75,52.64,52.72,65965.0,43.8246,43.8329,43.7415,43.808,65965.0
2015-10-20 11:30:00,52.72,52.74,52.66,52.7,104007.0,43.808,43.8246,43.7581,43.7914,104007.0
2015-10-20 12:00:00,52.7,52.73,52.62,52.69,55356.0,43.7914,43.8163,43.7249,43.7831,55356.0
2015-10-20 12:30:00,52.69,52.72,52.66,52.71,36986.0,43.7831,43.808,43.7581,43.7997,36986.0
2015-10-20 13:00:00,52.71,52.72,52.62,52.62,44108.0,43.7997,43.808,43.7249,43.7249,44108.0
2015-10-20 13:30:00,52.62,52.64,52.53,52.56,58106.0,43.7249,43.7415,43.6501,43.6751,58106.0
2015-10-20 14:00:00,52.57,52.62,52.56,52.61,59455.0,43.6834,43.7249,43.6751,43.7166,59455.0
2015-10-20 14:30:00,52.62,52.62,52.58,52.6,57010.0,43.7249,43.7249,43.6917,43.7083,57010.0
2015-10-20 15:00:00,52.61,52.75,52.59,52.64,129241.0,43.7166,43.8329,43.7,43.7415,129241.0
2015-10-20 15:30:00,52.65,52.71,52.59,52.7,254439.0,43.7498,43.7997,43.7,43.7914,254439.0
2015-10-21 09:30:00,53.28,53.76,53.28,53.73,383892.0,44.2733,44.6722,44.2733,44.6473,383892.0
2015-10-21 10:00:00,53.73,53.78,53.59,53.61,271589.0,44.6473,44.6888,44.5309,44.5476,271589.0
2015-10-21 10:30:00,53.61,53.66,53.55,53.64,181141.0,44.5476,44.5891,44.4977,44.5725,181141.0
2015-10-21 11:00:00,53.65,53.65,53.58,53.59,193864.0,44.5808,44.5808,44.5226,44.5309,193864.0
2015-10-21 11:30:00,53.59,53.73,53.59,53.72,573365.0,44.5309,44.6473,44.5309,44.639,573365.0
2015-10-21 12:00:00,53.71,53.73,53.66,53.71,97632.0,44.6307,44.6473,44.5891,44.6307,97632.0
2015-10-21 12:30:00,53.71,53.76,53.68,53.74,177218.0,44.6307,44.6722,44.6057,44.6556,177218.0
2015-10-21 13:00:00,53.73,53.75,53.42,53.43,267815.0,44.6473,44.6639,44.3897,44.398,267815.0
2015-10-21 13:30:00,53.43,53.54,53.4,53.41,82096.0,44.398,44.4894,44.3731,44.3814,82096.0
2015-10-21 14:00:00,53.4,53.52,53.37,53.45,104917.0,44.3731,44.4728,44.3481,44.4146,104917.0
2015-10-21 14:30:00,53.46,53.59,53.44,53.54,169322.0,44.4229,44.5309,44.4063,44.4894,169322.0
2015-10-21 15:00:00,53.54,53.56,53.38,53.42,143563.0,44.4894,44.506,44.3564,44.3897,143563.0
2015-10-21 15:30:00,53.42,53.48,53.39,53.45,340240.0,44.3897,44.4395,44.3647,44.4146,340240.0
2015-10-22 09:30:00,53.86,53.97,53.52,53.67,236074.0,44.7553,44.8467,44.4728,44.5974,236074.0
2015-10-22 10:00:00,53.7,53.76,53.6,53.7,131319.0,44.6223,44.6722,44.5392,44.6223,131319.0
2015-10-22 10:30:00,53.69,53.75,53.61,53.64,184171.0,44.614,44.6639,44.5476,44.5725,184171.0
2015-10-22 11:00:00,53.64,53.73,53.61,53.61,181801.0,44.5725,44.6473,44.5476,44.5476,181801.0
2015-10-22 11:30:00,53.62,53.73,53.61,53.69,134683.0,44.5559,44.6473,44.5476,44.614,134683.0
2015-10-22 12:00:00,53.69,53.75,53.67,53.7,130154.0,44.614,44.6639,44.5974,44.6223,130154.0
2015-10-22 12:30:00,53.7,53.72,53.59,53.64,118486.0,44.6223,44.639,44.5309,44.5725,118486.0
2015-10-22 13:00:00,53.65,53.73,53.62,53.63,98629.0,44.5808,44.6473,44.5559,44.5642,98629.0
2015-10-22 13:30:00,53.64,53.67,53.59,53.65,100108.0,44.5725,44.5974,44.5309,44.5808,100108.0
2015-10-22 14:00:00,53.64,53.67,53.45,53.49,136856.0,44.5725,44.5974,44.4146,44.4478,136856.0
2015-10-22 14:30:00,53.49,53.66,53.49,53.65,154881.0,44.4478,44.5891,44.4478,44.5808,154881.0
2015-10-22 15:00:00,53.66,53.66,53.56,53.6,185309.0,44.5891,44.5891,44.506,44.5392,185309.0
2015-10-22 15:30:00,53.6,53.61,53.48,53.5,473534.0,44.5392,44.5476,44.4395,44.4562,473534.0
2015-10-23 09:30:00,53.6,53.81,52.97,53.34,438315.0,44.5392,44.7137,44.0157,44.3232,438315.0
2015-10-23 10:00:00,53.34,53.6,53.31,53.49,236402.0,44.3232,44.5392,44.2983,44.4478,236402.0
2015-10-23 10:30:00,53.49,53.52,53.27,53.3,111410.0,44.4478,44.4728,44.265,44.29,111410.0
2015-10-23 11:00:00,53.29,53.41,53.25,53.31,90969.0,44.2817,44.3814,44.2484,44.2983,90969.0
2015-10-23 11:30:00,53.31,53.35,53.16,53.16,95575.0,44.2983,44.3315,44.1736,44.1736,95575.0
2015-10-23 12:00:00,53.16,53.27,53.06,53.11,86542.0,44.1736,44.265,44.0905,44.1321,86542.0
2015-10-23 12:30:00,53.11,53.13,53.07,53.1,88595.0,44.1321,44.1487,44.0988,44.1238,88595.0
2015-10-23 13:00:00,53.09,53.12,52.99,53.1,115830.0,44.1155,44.1404,44.0324,44.1238,115830.0
2015-10-23 13:30:00,53.11,53.18,53.03,53.13,89648.0,44.1321,44.1902,44.0656,44.1487,89648.0
2015-10-23 14:00:00,53.14,53.26,53.08,53.2,130406.0,44.157,44.2567,44.1072,44.2069,130406.0
2015-10-23 14:30:00,53.2,53.31,53.2,53.28,109592.0,44.2069,44.2983,44.2069,44.2733,109592.0
2015-10-23 15:00:00,53.28,53.34,53.17,53.19,231882.0,44.2733,44.3232,44.1819,44.1986,231882.0
2015-10-23 15:30:00,53.19,53.3,53.14,53.2,670226.0,44.1986,44.29,44.157,44.2069,670226.0
2015-10-26 09:30:00,53.26,53.4,53.12,53.12,101231.0,44.2567,44.3731,44.1404,44.1404,101231.0
2015-10-26 10:00:00,53.13,53.34,53.1,53.3,113458.0,44.1487,44.3232,44.1238,44.29,113458.0
2015-10-26 10:30:00,53.31,53.42,53.28,53.41,118109.0,44.2983,44.3897,44.2733,44.3814,118109.0
2015-10-26 11:00:00,53.41,53.45,53.32,53.36,99561.0,44.3814,44.4146,44.3066,44.3398,99561.0
2015-10-26 11:30:00,53.37,53.43,53.33,53.41,106037.0,44.3481,44.398,44.3149,44.3814,106037.0
2015-10-26 12:00:00,53.41,53.63,53.4,53.63,141909.0,44.3814,44.5642,44.3731,44.5642,141909.0
2015-10-26 12:30:00,53.63,53.63,53.41,53.44,134946.0,44.5642,44.5642,44.3814,44.4063,134946.0
2015-10-26 13:00:00,53.44,53.44,53.23,53.27,103298.0,44.4063,44.4063,44.2318,44.265,103298.0
2015-10-26 13:30:00,53.27,53.37,53.21,53.22,101319.0,44.265,44.3481,44.2152,44.2235,101319.0
2015-10-26 14:00:00,53.21,53.3,53.1,53.16,186773.0,44.2152,44.29,44.1238,44.1736,186773.0
2015-10-26 14:30:00,53.16,53.24,53.13,53.21,115949.0,44.1736,44.2401,44.1487,44.2152,115949.0
2015-10-26 15:00:00,53.2,53.23,53.13,53.22,154684.0,44.2069,44.2318,44.1487,44.2235,154684.0
2015-10-26 15:30:00,53.23,53.23,53.12,53.17,410728.0,44.2318,44.2318,44.1404,44.1819,410728.0
2015-10-27 09:30:00,52.94,53.83,52.8,53.44,333756.0,43.9908,44.7304,43.8745,44.4063,333756.0
2015-10-27 10:00:00,53.44,53.57,53.21,53.36,142135.0,44.4063,44.5143,44.2152,44.3398,142135.0
2015-10-27 10:30:00,53.36,53.78,53.36,53.76,297370.0,44.3398,44.6888,44.3398,44.6722,297370.0
2015-10-27 11:00:00,53.77,54.12,53.74,53.99,174523.0,44.6805,44.9713,44.6556,44.8633,174523.0
2015-10-27 11:30:00,53.99,54.26,53.98,54.05,131107.0,44.8633,45.0877,44.855,44.9132,131107.0
2015-10-27 12:00:00,54.05,54.14,53.98,54.07,68197.0,44.9132,44.988,44.855,44.9298,68197.0
2015-10-27 12:30:00,54.07,54.09,53.91,54.0,110520.0,44.9298,44.9464,44.7968,44.8716,110520.0
2015-10-27 13:00:00,54.01,54.18,53.96,54.17,116723.0,44.8799,45.0212,44.8384,45.0129,116723.0
2015-10-27 13:30:00,54.16,54.24,54.1,54.18,82593.0,45.0046,45.0711,44.9547,45.0212,82593.0
2015-10-27 14:00:00,54.18,54.19,54.06,54.13,104437.0,45.0212,45.0295,44.9215,44.9797,104437.0
2015-10-27 14:30:00,54.12,54.29,54.12,54.23,132508.0,44.9713,45.1126,44.9713,45.0628,132508.0
2015-10-27 15:00:00,54.23,54.5,54.18,54.49,218744.0,45.0628,45.2871,45.0212,45.2788,218744.0
2015-10-27 15:30:00,54.49,54.49,54.31,54.35,374804.0,45.2788,45.2788,45.1292,45.1625,374804.0
2015-10-28 09:30:00,54.59,54.81,54.36,54.81,214501.0,45.3619,45.5447,45.1708,45.5447,214501.0
2015-10-28 10:00:00,54.8,54.84,54.63,54.7,151415.0,45.5364,45.5696,45.3951,45.4533,151415.0
2015-10-28 10:30:00,54.7,54.79,54.61,54.76,148373.0,45.4533,45.5281,45.3785,45.5032,148373.0
2015-10-28 11:00:00,54.76,54.76,54.6,54.67,134757.0,45.5032,45.5032,45.3702,45.4284,134757.0
2015-10-28 11:30:00,54.68,54.7,54.54,54.59,129632.0,45.4367,45.4533,45.3203,45.3619,129632.0
2015-10-28 12:00:00,54.59,54.65,54.49,54.58,82474.0,45.3619,45.4118,45.2788,45.3536,82474.0
2015-10-28 12:30:00,54.58,54.59,54.52,54.54,82510.0,45.3536,45.3619,45.3037,45.3203,82510.0
2015-10-28 13:00:00,54.54,54.62,54.49,54.62,94031.0,45.3203,45.3868,45.2788,45.3868,94031.0
2015-10-28 13:30:00,54.62,54.85,54.53,54.83,93322.0,45.3868,45.5779,45.312,45.5613,93322.0
2015-10-28 14:00:00,54.84,54.84,54.11,54.32,283161.0,45.5696,45.5696,44.963,45.1375,283161.0
2015-10-28 14:30:00,54.32,54.32,54.06,54.13,231607.0,45.1375,45.1375,44.9215,44.9797,231607.0
2015-10-28 15:00:00,54.14,54.51,54.14,54.49,180877.0,44.988,45.2954,44.988,45.2788,180877.0
2015-10-28 15:30:00,54.5,54.74,54.47,54.62,504038.0,45.2871,45.4865,45.2622,45.3868,504038.0
2015-10-29 09:30:00,54.67,54.69,54.35,54.45,93186.0,45.4284,45.445,45.1625,45.2456,93186.0
2015-10-29 10:00:00,54.45,54.54,54.31,54.32,75769.0,45.2456,45.3203,45.1292,45.1375,75769.0
2015-10-29 10:30:00,54.32,54.48,54.32,54.38,70697.0,45.1375,45.2705,45.1375,45.1874,70697.0
2015-10-29 11:00:00,54.38,54.4,54.3,54.38,67979.0,45.1874,45.204,45.1209,45.1874,67979.0
2015-10-29 11:30:00,54.37,54.42,54.36,54.41,68232.0,45.1791,45.2206,45.1708,45.2123,68232.0
2015-10-29 12:00:00,54.4,54.47,54.36,54.45,47823.0,45.204,45.2622,45.1708,45.2456,47823.0
2015-10-29 12:30:00,54.45,54.49,54.38,54.38,43055.0,45.2456,45.2788,45.1874,45.1874,43055.0
2015-10-29 13:00:00,54.38,54.43,54.33,54.33,99048.0,45.1874,45.2289,45.1458,45.1458,99048.0
2015-10-29 13:30:00,54.33,54.35,54.2,54.21,84667.0,45.1458,45.1625,45.0378,45.0461,84667.0
2015-10-29 14:00:00,54.21,54.39,54.21,54.34,83655.0,45.0461,45.1957,45.0461,45.1542,83655.0
2015-10-29 14:30:00,54.34,54.37,54.26,54.35,84817.0,45.1542,45.1791,45.0877,45.1625,84817.0
2015-10-29 15:00:00,54.35,54.55,54.33,54.5,208406.0,45.1625,45.3287,45.1458,45.2871,208406.0
2015-10-29 15:30:00,54.51,54.56,54.42,54.47,246992.0,45.2954,45.337,45.2206,45.2622,246992.0
2015-10-30 09:30:00,54.44,54.69,54.27,54.53,96868.0,45.2373,45.445,45.096,45.312,96868.0
2015-10-30 10:00:00,54.54,54.61,54.45,54.45,139608.0,45.3203,45.3785,45.2456,45.2456,139608.0
2015-10-30 10:30:00,54.45,54.63,54.45,54.63,111322.0,45.2456,45.3951,45.2456,45.3951,111322.0
2015-10-30 11:00:00,54.63,54.65,54.57,54.59,132196.0,45.3951,45.4118,45.3453,45.3619,132196.0
2015-10-30 11:30:00,54.59,54.6,54.37,54.39,189079.0,45.3619,45.3702,45.1791,45.1957,189079.0
2015-10-30 12:00:00,54.39,54.41,54.21,54.29,106136.0,45.1957,45.2123,45.0461,45.1126,106136.0
2015-10-30 12:30:00,54.29,54.32,54.21,54.29,173562.0,45.1126,45.1375,45.0461,45.1126,173562.0
2015-10-30 13:00:00,54.3,54.36,54.25,54.25,371044.0,45.1209,45.1708,45.0794,45.0794,371044.0
2015-10-30 13:30:00,54.25,54.26,54.07,54.11,145528.0,45.0794,45.0877,44.9298,44.963,145528.0
2015-10-30 14:00:00,54.12,54.18,54.04,54.11,170833.0,44.9713,45.0212,44.9049,44.963,170833.0
2015-10-30 14:30:00,54.1,54.1,53.9,53.93,169781.0,44.9547,44.9547,44.7885,44.8135,169781.0
2015-10-30 15:00:00,53.93,54.07,53.9,53.95,145177.0,44.8135,44.9298,44.7885,44.8301,145177.0
2015-10-30 15:30:00,53.95,54.05,53.76,53.77,595599.0,44.8301,44.9132,44.6722,44.6805,595599.0
2015-11-02 09:30:00,53.86,54.15,53.86,53.99,122496.0,44.7553,44.9963,44.7553,44.8633,122496.0
2015-11-02 10:00:00,53.99,54.32,53.99,54.27,176540.0,44.8633,45.1375,44.8633,45.096,176540.0
2015-11-02 10:30:00,54.27,54.33,54.23,54.26,101912.0,45.096,45.1458,45.0628,45.0877,101912.0
2015-11-02 11:00:00,54.27,54.34,54.24,54.33,116142.0,45.096,45.1542,45.0711,45.1458,116142.0
2015-11-02 11:30:00,54.34,54.41,54.27,54.41,94924.0,45.1542,45.2123,45.096,45.2123,94924.0
2015-11-02 12:00:00,54.4,54.41,54.34,54.38,85966.0,45.204,45.2123,45.1542,45.1874,85966.0
2015-11-02 12:30:00,54.37,54.41,54.31,54.4,74511.0,45.1791,45.2123,45.1292,45.204,74511.0
2015-11-02 13:00:00,54.39,54.41,54.37,54.37,63126.0,45.1957,45.2123,45.1791,45.1791,63126.0
2015-11-02 13:30:00,54.38,54.46,54.37,54.45,101242.0,45.1874,45.2539,45.1791,45.2456,101242.0
2015-11-02 14:00:00,54.45,54.47,54.41,54.42,79549.0,45.2456,45.2622,45.2123,45.2206,79549.0
2015-11-02 14:30:00,54.43,54.54,54.43,54.54,139981.0,45.2289,45.3203,45.2289,45.3203,139981.0
2015-11-02 15:00:00,54.54,54.61,54.49,54.52,180359.0,45.3203,45.3785,45.2788,45.3037,180359.0
2015-11-02 15:30:00,54.53,54.57,54.44,54.45,329966.0,45.312,45.3453,45.2373,45.2456,329966.0
2015-11-03 09:30:00,54.31,54.61,53.88,53.91,86414.0,45.1292,45.3785,44.7719,44.7968,86414.0
2015-11-03 10:00:00,53.93,54.08,53.92,53.93,76595.0,44.8135,44.9381,44.8052,44.8135,76595.0
2015-11-03 10:30:00,53.94,54.14,53.92,54.09,99105.0,44.8218,44.988,44.8052,44.9464,99105.0
2015-11-03 11:00:00,54.09,54.18,54.09,54.17,118704.0,44.9464,45.0212,44.9464,45.0129,118704.0
2015-11-03 11:30:00,54.18,54.28,54.17,54.23,139997.0,45.0212,45.1043,45.0129,45.0628,139997.0
2015-11-03 12:00:00,54.23,54.3,54.02,54.04,182839.0,45.0628,45.1209,44.8882,44.9049,182839.0
2015-11-03 12:30:00,54.05,54.14,54.04,54.09,159849.0,44.9132,44.988,44.9049,44.9464,159849.0
2015-11-03 13:00:00,54.09,54.1,53.91,54.0,136622.0,44.9464,44.9547,44.7968,44.8716,136622.0
2015-11-03 13:30:00,54.0,54.2,54.0,54.08,143259.0,44.8716,45.0378,44.8716,44.9381,143259.0
2015-11-03 14:00:00,54.09,54.13,54.03,54.11,125938.0,44.9464,44.9797,44.8966,44.963,125938.0
2015-11-03 14:30:00,54.12,54.12,53.93,53.93,171075.0,44.9713,44.9713,44.8135,44.8135,171075.0
2015-11-03 15:00:00,53.94,54.06,53.93,54.03,117435.0,44.8218,44.9215,44.8135,44.8966,117435.0
2015-11-03 15:30:00,54.04,54.06,53.98,54.05,251331.0,44.9049,44.9215,44.855,44.9132,251331.0
2015-11-04 09:30:00,54.09,54.3,53.93,54.15,113185.0,44.9464,45.1209,44.8135,44.9963,113185.0
2015-11-04 10:00:00,54.14,54.24,54.05,54.17,79675.0,44.988,45.0711,44.9132,45.0129,79675.0
2015-11-04 10:30:00,54.17,54.23,54.14,54.18,79459.0,45.0129,45.0628,44.988,45.0212,79459.0
2015-11-04 11:00:00,54.17,55.28,54.06,54.33,331369.0,45.0129,45.9353,44.9215,45.1458,331369.0
2015-11-04 11:30:00,54.34,54.45,54.26,54.29,96584.0,45.1542,45.2456,45.0877,45.1126,96584.0
2015-11-04 12:00:00,54.28,54.38,54.25,54.25,71420.0,45.1043,45.1874,45.0794,45.0794,71420.0
2015-11-04 12:30:00,54.25,54.33,54.23,54.31,78318.0,45.0794,45.1458,45.0628,45.1292,78318.0
2015-11-04 13:00:00,54.31,54.31,54.15,54.2,95630.0,45.1292,45.1292,44.9963,45.0378,95630.0
2015-11-04 13:30:00,54.19,54.27,54.18,54.25,98497.0,45.0295,45.096,45.0212,45.0794,98497.0
2015-11-04 14:00:00,54.25,54.42,54.24,54.32,103532.0,45.0794,45.2206,45.0711,45.1375,103532.0
2015-11-04 14:30:00,54.33,54.44,54.33,54.39,106901.0,45.1458,45.2373,45.1458,45.1957,106901.0
2015-11-04 15:00:00,54.38,54.4,54.16,54.2,245813.0,45.1874,45.204,45.0046,45.0378,245813.0
2015-11-04 15:30:00,54.2,54.22,54.06,54.15,343451.0,45.0378,45.0544,44.9215,44.9963,343451.0
2015-11-05 09:30:00,54.36,54.5,54.23,54.43,122886.0,45.1708,45.2871,45.0628,45.2289,122886.0
2015-11-05 10:00:00,54.41,54.57,54.41,54.46,95082.0,45.2123,45.3453,45.2123,45.2539,95082.0
2015-11-05 10:30:00,54.45,54.49,54.32,54.4,158795.0,45.2456,45.2788,45.1375,45.204,158795.0
2015-11-05 11:00:00,54.4,54.47,54.34,54.38,128171.0,45.204,45.2622,45.1542,45.1874,128171.0
2015-11-05 11:30:00,54.39,54.48,54.33,54.41,88106.0,45.1957,45.2705,45.1458,45.2123,88106.0
2015-11-05 12:00:00,54.42,54.49,54.39,54.42,83778.0,45.2206,45.2788,45.1957,45.2206,83778.0
2015-11-05 12:30:00,54.42,54.44,54.37,54.42,56938.0,45.2206,45.2373,45.1791,45.2206,56938.0
2015-11-05 13:00:00,54.43,54.44,54.29,54.29,65914.0,45.2289,45.2373,45.1126,45.1126,65914.0
2015-11-05 13:30:00,54.28,54.43,54.27,54.39,74494.0,45.1043,45.2289,45.096,45.1957,74494.0
2015-11-05 14:00:00,54.4,54.42,54.28,54.39,81784.0,45.204,45.2206,45.1043,45.1957,81784.0
2015-11-05 14:30:00,54.38,54.44,54.3,54.44,114069.0,45.1874,45.2373,45.1209,45.2373,114069.0
2015-11-05 15:00:00,54.45,54.48,54.36,54.46,185980.0,45.2456,45.2705,45.1708,45.2539,185980.0
2015-11-05 15:30:00,54.46,54.5,54.42,54.44,280614.0,45.2539,45.2871,45.2206,45.2373,280614.0
2015-11-06 09:30:00,54.43,54.43,54.0,54.16,103664.0,45.2289,45.2289,44.8716,45.0046,103664.0
2015-11-06 10:00:00,54.17,54.2,53.97,54.1,87024.0,45.0129,45.0378,44.8467,44.9547,87024.0
2015-11-06 10:30:00,54.09,54.3,54.08,54.16,62997.0,44.9464,45.1209,44.9381,45.0046,62997.0
2015-11-06 11:00:00,54.15,54.18,54.08,54.12,86143.0,44.9963,45.0212,44.9381,44.9713,86143.0
2015-11-06 11:30:00,54.12,54.2,54.08,54.09,50839.0,44.9713,45.0378,44.9381,44.9464,50839.0
2015-11-06 12:00:00,54.1,54.13,54.04,54.1,37706.0,44.9547,44.9797,44.9049,44.9547,37706.0
2015-11-06 12:30:00,54.1,54.17,54.05,54.15,46675.0,44.9547,45.0129,44.9132,44.9963,46675.0
2015-11-06 13:00:00,54.14,54.23,54.12,54.23,35953.0,44.988,45.0628,44.9713,45.0628,35953.0
2015-11-06 13:30:00,54.23,54.32,54.13,54.26,52879.0,45.0628,45.1375,44.9797,45.0877,52879.0
2015-11-06 14:00:00,54.27,54.41,54.25,54.35,97059.0,45.096,45.2123,45.0794,45.1625,97059.0
2015-11-06 14:30:00,54.35,54.39,54.26,54.38,82185.0,45.1625,45.1957,45.0877,45.1874,82185.0
2015-11-06 15:00:00,54.38,54.39,54.29,54.32,75688.0,45.1874,45.1957,45.1126,45.1375,75688.0
2015-11-06 15:30:00,54.32,54.44,54.28,54.43,206573.0,45.1375,45.2373,45.1043,45.2289,206573.0
2015-11-09 09:30:00,54.27,54.41,53.89,54.07,96422.0,45.096,45.2123,44.7802,44.9298,96422.0
2015-11-09 10:00:00,54.08,54.26,54.02,54.16,73940.0,44.9381,45.0877,44.8882,45.0046,73940.0
2015-11-09 10:30:00,54.13,54.24,54.1,54.19,42389.0,44.9797,45.0711,44.9547,45.0295,42389.0
2015-11-09 11:00:00,54.18,54.18,54.07,54.09,71300.0,45.0212,45.0212,44.9298,44.9464,71300.0
2015-11-09 11:30:00,54.09,54.16,54.05,54.07,93600.0,44.9464,45.0046,44.9132,44.9298,93600.0
2015-11-09 12:00:00,54.07,54.15,54.04,54.1,66244.0,44.9298,44.9963,44.9049,44.9547,66244.0
2015-11-09 12:30:00,54.12,54.12,54.04,54.06,51520.0,44.9713,44.9713,44.9049,44.9215,51520.0
2015-11-09 13:00:00,54.05,54.12,53.8,53.81,98398.0,44.9132,44.9713,44.7054,44.7137,98398.0
2015-11-09 13:30:00,53.81,53.82,53.67,53.71,75963.0,44.7137,44.7221,44.5974,44.6307,75963.0
2015-11-09 14:00:00,53.72,53.82,53.7,53.72,63074.0,44.639,44.7221,44.6223,44.639,63074.0
2015-11-09 14:30:00,53.72,53.79,53.62,53.66,70591.0,44.639,44.6971,44.5559,44.5891,70591.0
2015-11-09 15:00:00,53.66,53.68,53.5,53.62,120644.0,44.5891,44.6057,44.4562,44.5559,120644.0
2015-11-09 15:30:00,53.62,53.82,53.61,53.7,326170.0,44.5559,44.7221,44.5476,44.6223,326170.0
2015-11-10 09:30:00,53.57,54.0,53.53,54.0,149931.0,44.5143,44.8716,44.4811,44.8716,149931.0
2015-11-10 10:00:00,54.01,54.03,53.73,53.85,58451.0,44.8799,44.8966,44.6473,44.747,58451.0
2015-11-10 10:30:00,53.84,53.88,53.71,53.75,83971.0,44.7387,44.7719,44.6307,44.6639,83971.0
2015-11-10 11:00:00,53.74,53.79,53.55,53.59,71982.0,44.6556,44.6971,44.4977,44.5309,71982.0
2015-11-10 11:30:00,53.59,53.85,53.59,53.83,82058.0,44.5309,44.747,44.5309,44.7304,82058.0
2015-11-10 12:00:00,53.82,53.88,53.77,53.83,22289.0,44.7221,44.7719,44.6805,44.7304,22289.0
2015-11-10 12:30:00,53.8,53.83,53.76,53.79,15217.0,44.7054,44.7304,44.6722,44.6971,15217.0
2015-11-10 13:00:00,53.77,53.79,53.65,53.72,30774.0,44.6805,44.6971,44.5808,44.639,30774.0
2015-11-10 13:30:00,53.73,53.83,53.7,53.76,34347.0,44.6473,44.7304,44.6223,44.6722,34347.0
2015-11-10 14:00:00,53.76,53.76,53.61,53.64,57939.0,44.6722,44.6722,44.5476,44.5725,57939.0
2015-11-10 14:30:00,53.64,53.75,53.62,53.68,87837.0,44.5725,44.6639,44.5559,44.6057,87837.0
2015-11-10 15:00:00,53.68,53.69,53.57,53.59,135332.0,44.6057,44.614,44.5143,44.5309,135332.0
2015-11-10 15:30:00,53.59,53.63,53.57,53.62,330812.0,44.5309,44.5642,44.5143,44.5559,330812.0
2015-11-11 09:30:00,53.74,54.08,53.72,54.08,148635.0,44.6556,44.9381,44.639,44.9381,148635.0
2015-11-11 10:00:00,54.05,54.06,53.88,53.9,78347.0,44.9132,44.9215,44.7719,44.7885,78347.0
2015-11-11 10:30:00,53.92,53.97,53.88,53.92,77113.0,44.8052,44.8467,44.7719,44.8052,77113.0
2015-11-11 11:00:00,53.91,53.99,53.88,53.97,66553.0,44.7968,44.8633,44.7719,44.8467,66553.0
2015-11-11 11:30:00,53.96,54.02,53.93,53.99,92378.0,44.8384,44.8882,44.8135,44.8633,92378.0
2015-11-11 12:00:00,53.98,54.02,53.96,53.98,66833.0,44.855,44.8882,44.8384,44.855,66833.0
2015-11-11 12:30:00,53.97,54.01,53.97,53.99,59357.0,44.8467,44.8799,44.8467,44.8633,59357.0
2015-11-11 13:00:00,53.99,54.0,53.73,53.78,69429.0,44.8633,44.8716,44.6473,44.6888,69429.0
2015-11-11 13:30:00,53.78,53.78,53.71,53.71,69484.0,44.6888,44.6888,44.6307,44.6307,69484.0
2015-11-11 14:00:00,53.71,53.77,53.65,53.77,89761.0,44.6307,44.6805,44.5808,44.6805,89761.0
2015-11-11 14:30:00,53.77,53.78,53.64,53.64,105430.0,44.6805,44.6888,44.5725,44.5725,105430.0
2015-11-11 15:00:00,53.64,53.69,53.62,53.68,120506.0,44.5725,44.614,44.5559,44.6057,120506.0
2015-11-11 15:30:00,53.68,53.68,53.61,53.64,249745.0,44.6057,44.6057,44.5476,44.5725,249745.0
2015-11-12 09:30:00,53.46,53.57,53.28,53.36,124496.0,44.4229,44.5143,44.2733,44.3398,124496.0
2015-11-12 10:00:00,53.37,53.37,53.06,53.08,137303.0,44.3481,44.3481,44.0905,44.1072,137303.0
2015-11-12 10:30:00,53.07,53.13,52.91,53.04,115913.0,44.0988,44.1487,43.9659,44.0739,115913.0
2015-11-12 11:00:00,53.04,53.13,52.84,52.87,119139.0,44.0739,44.1487,43.9077,43.9326,119139.0
2015-11-12 11:30:00,52.86,52.92,52.83,52.9,113384.0,43.9243,43.9742,43.8994,43.9576,113384.0
2015-11-12 12:00:00,52.91,52.96,52.8,52.85,68482.0,43.9659,44.0074,43.8745,43.916,68482.0
2015-11-12 12:30:00,52.85,52.96,52.83,52.89,77729.0,43.916,44.0074,43.8994,43.9493,77729.0
2015-11-12 13:00:00,52.9,52.94,52.83,52.84,67987.0,43.9576,43.9908,43.8994,43.9077,67987.0
2015-11-12 13:30:00,52.85,52.91,52.82,52.9,71836.0,43.916,43.9659,43.8911,43.9576,71836.0
2015-11-12 14:00:00,52.9,52.99,52.84,52.99,94288.0,43.9576,44.0324,43.9077,44.0324,94288.0
2015-11-12 14:30:00,52.99,52.99,52.81,52.84,117791.0,44.0324,44.0324,43.8828,43.9077,117791.0
2015-11-12 15:00:00,52.85,52.87,52.81,52.84,156291.0,43.916,43.9326,43.8828,43.9077,156291.0
2015-11-12 15:30:00,52.85,52.88,52.77,52.79,232581.0,43.916,43.941,43.8496,43.8662,232581.0
2015-11-13 09:30:00,52.65,52.85,52.5,52.57,110975.0,43.7498,43.916,43.6252,43.6834,110975.0
2015-11-13 10:00:00,52.58,52.66,52.25,52.26,132717.0,43.6917,43.7581,43.4175,43.4258,132717.0
2015-11-13 10:30:00,52.25,52.34,52.2,52.29,111293.0,43.4175,43.4922,43.3759,43.4507,111293.0
2015-11-13 11:00:00,52.29,52.3,52.2,52.24,141541.0,43.4507,43.459,43.3759,43.4091,141541.0
2015-11-13 11:30:00,52.25,52.25,52.13,52.16,120914.0,43.4175,43.4175,43.3177,43.3427,120914.0
2015-11-13 12:00:00,52.16,52.29,52.14,52.19,101521.0,43.3427,43.4507,43.3261,43.3676,101521.0
2015-11-13 12:30:00,52.19,52.22,52.02,52.08,57800.0,43.3676,43.3925,43.2263,43.2762,57800.0
2015-11-13 13:00:00,52.09,52.14,52.06,52.14,92053.0,43.2845,43.3261,43.2596,43.3261,92053.0
2015-11-13 13:30:00,52.13,52.23,52.13,52.18,114147.0,43.3177,43.4008,43.3177,43.3593,114147.0
2015-11-13 14:00:00,52.18,52.25,52.17,52.19,399518.0,43.3593,43.4175,43.351,43.3676,399518.0
2015-11-13 14:30:00,52.19,52.2,52.08,52.1,103334.0,43.3676,43.3759,43.2762,43.2928,103334.0
2015-11-13 15:00:00,52.1,52.16,52.06,52.1,254542.0,43.2928,43.3427,43.2596,43.2928,254542.0
2015-11-13 15:30:00,52.1,52.23,52.04,52.17,365008.0,43.2928,43.4008,43.243,43.351,365008.0
2015-11-16 09:30:00,52.05,52.29,52.04,52.25,271657.0,43.2513,43.4507,43.243,43.4175,271657.0
2015-11-16 10:00:00,52.25,52.5,52.24,52.47,146081.0,43.4175,43.6252,43.4091,43.6003,146081.0
2015-11-16 10:30:00,52.47,52.53,52.35,52.39,373792.0,43.6003,43.6501,43.5006,43.5338,373792.0
2015-11-16 11:00:00,52.39,52.41,52.28,52.3,134995.0,43.5338,43.5504,43.4424,43.459,134995.0
2015-11-16 11:30:00,52.3,52.42,52.3,52.41,165709.0,43.459,43.5587,43.459,43.5504,165709.0
2015-11-16 12:00:00,52.41,52.42,52.35,52.38,77197.0,43.5504,43.5587,43.5006,43.5255,77197.0
2015-11-16 12:30:00,52.38,52.42,52.32,52.38,82600.0,43.5255,43.5587,43.4756,43.5255,82600.0
2015-11-16 13:00:00,52.39,52.41,52.33,52.37,66481.0,43.5338,43.5504,43.4839,43.5172,66481.0
2015-11-16 13:30:00,52.37,52.38,52.32,52.36,75498.0,43.5172,43.5255,43.4756,43.5089,75498.0
2015-11-16 14:00:00,52.37,52.39,52.34,52.34,74478.0,43.5172,43.5338,43.4922,43.4922,74478.0
2015-11-16 14:30:00,52.35,52.36,52.31,52.34,128137.0,43.5006,43.5089,43.4673,43.4922,128137.0
2015-11-16 15:00:00,52.34,52.47,52.31,52.45,353469.0,43.4922,43.6003,43.4673,43.5836,353469.0
2015-11-16 15:30:00,52.45,52.57,52.42,52.55,553297.0,43.5836,43.6834,43.5587,43.6667,553297.0
2015-11-17 09:30:00,52.62,52.79,52.46,52.57,124347.0,43.7249,43.8662,43.592,43.6834,124347.0
2015-11-17 10:00:00,52.58,52.64,52.44,52.53,62122.0,43.6917,43.7415,43.5753,43.6501,62122.0
2015-11-17 10:30:00,52.51,52.69,52.5,52.62,70084.0,43.6335,43.7831,43.6252,43.7249,70084.0
2015-11-17 11:00:00,52.65,52.65,52.51,52.56,63993.0,43.7498,43.7498,43.6335,43.6751,63993.0
2015-11-17 11:30:00,52.57,52.74,52.55,52.71,97582.0,43.6834,43.8246,43.6667,43.7997,97582.0
2015-11-17 12:00:00,52.71,52.85,52.69,52.85,62493.0,43.7997,43.916,43.7831,43.916,62493.0
2015-11-17 12:30:00,52.84,52.84,52.72,52.77,32614.0,43.9077,43.9077,43.808,43.8496,32614.0
2015-11-17 13:00:00,52.77,52.83,52.67,52.69,35867.0,43.8496,43.8994,43.7665,43.7831,35867.0
2015-11-17 13:30:00,52.69,52.75,52.62,52.75,50818.0,43.7831,43.8329,43.7249,43.8329,50818.0
2015-11-17 14:00:00,52.75,52.77,52.6,52.62,64364.0,43.8329,43.8496,43.7083,43.7249,64364.0
2015-11-17 14:30:00,52.62,52.68,52.55,52.64,77486.0,43.7249,43.7748,43.6667,43.7415,77486.0
2015-11-17 15:00:00,52.64,52.64,52.48,52.57,165614.0,43.7415,43.7415,43.6086,43.6834,165614.0
2015-11-17 15:30:00,52.57,52.72,52.54,52.67,299919.0,43.6834,43.808,43.6584,43.7665,299919.0
2015-11-18 09:30:00,52.77,52.89,52.56,52.65,107996.0,43.8496,43.9493,43.6751,43.7498,107996.0
2015-11-18 10:00:00,52.65,52.78,52.64,52.74,79486.0,43.7498,43.8579,43.7415,43.8246,79486.0
2015-11-18 10:30:00,52.74,52.83,52.73,52.76,73124.0,43.8246,43.8994,43.8163,43.8412,73124.0
2015-11-18 11:00:00,52.76,52.9,52.71,52.86,74586.0,43.8412,43.9576,43.7997,43.9243,74586.0
2015-11-18 11:30:00,52.87,53.05,52.86,53.0,52163.0,43.9326,44.0822,43.9243,44.0407,52163.0
2015-11-18 12:00:00,53.0,53.16,52.99,53.15,83321.0,44.0407,44.1736,44.0324,44.1653,83321.0
2015-11-18 12:30:00,53.16,53.31,53.12,53.28,85887.0,44.1736,44.2983,44.1404,44.2733,85887.0
2015-11-18 13:00:00,53.28,53.33,53.21,53.3,123550.0,44.2733,44.3149,44.2152,44.29,123550.0
2015-11-18 13:30:00,53.3,53.33,53.2,53.21,212315.0,44.29,44.3149,44.2069,44.2152,212315.0
2015-11-18 14:00:00,53.21,53.5,53.15,53.43,163837.0,44.2152,44.4562,44.1653,44.398,163837.0
2015-11-18 14:30:00,53.43,53.56,53.4,53.56,132097.0,44.398,44.506,44.3731,44.506,132097.0
2015-11-18 15:00:00,53.55,53.57,53.47,53.52,170003.0,44.4977,44.5143,44.4312,44.4728,170003.0
2015-11-18 15:30:00,53.52,53.63,53.48,53.56,260354.0,44.4728,44.5642,44.4395,44.506,260354.0
2015-11-19 09:30:00,53.77,53.83,53.63,53.65,85117.0,44.6805,44.7304,44.5642,44.5808,85117.0
2015-11-19 10:00:00,53.65,53.9,53.64,53.77,84810.0,44.5808,44.7885,44.5725,44.6805,84810.0
2015-11-19 10:30:00,53.77,53.87,53.56,53.6,37966.0,44.6805,44.7636,44.506,44.5392,37966.0
2015-11-19 11:00:00,53.62,53.63,53.56,53.62,47188.0,44.5559,44.5642,44.506,44.5559,47188.0
2015-11-19 11:30:00,53.61,53.69,53.6,53.66,40185.0,44.5476,44.614,44.5392,44.5891,40185.0
2015-11-19 12:00:00,53.66,53.68,53.56,53.56,20103.0,44.5891,44.6057,44.506,44.506,20103.0
2015-11-19 12:30:00,53.58,53.61,53.53,53.58,24148.0,44.5226,44.5476,44.4811,44.5226,24148.0
2015-11-19 13:00:00,53.57,53.62,53.54,53.59,29005.0,44.5143,44.5559,44.4894,44.5309,29005.0
2015-11-19 13:30:00,53.59,53.65,53.56,53.59,44599.0,44.5309,44.5808,44.506,44.5309,44599.0
2015-11-19 14:00:00,53.6,53.62,53.51,53.53,34804.0,44.5392,44.5559,44.4645,44.4811,34804.0
2015-11-19 14:30:00,53.53,53.65,53.52,53.61,42871.0,44.4811,44.5808,44.4728,44.5476,42871.0
2015-11-19 15:00:00,53.62,53.63,53.56,53.6,54194.0,44.5559,44.5642,44.506,44.5392,54194.0
2015-11-19 15:30:00,53.61,53.64,53.54,53.62,174227.0,44.5476,44.5725,44.4894,44.5559,174227.0
2015-11-20 09:30:00,53.86,54.07,53.78,54.05,186184.0,44.7553,44.9298,44.6888,44.9132,186184.0
2015-11-20 10:00:00,54.06,54.15,54.05,54.05,46465.0,44.9215,44.9963,44.9132,44.9132,46465.0
2015-11-20 10:30:00,54.05,54.1,53.99,54.0,36845.0,44.9132,44.9547,44.8633,44.8716,36845.0
2015-11-20 11:00:00,53.99,54.14,53.94,54.11,44377.0,44.8633,44.988,44.8218,44.963,44377.0
2015-11-20 11:30:00,54.1,54.13,54.03,54.08,27850.0,44.9547,44.9797,44.8966,44.9381,27850.0
2015-11-20 12:00:00,54.09,54.16,54.06,54.07,27356.0,44.9464,45.0046,44.9215,44.9298,27356.0
2015-11-20 12:30:00,54.08,54.13,54.03,54.1,46149.0,44.9381,44.9797,44.8966,44.9547,46149.0
2015-11-20 13:00:00,54.1,54.12,53.97,53.97,37657.0,44.9547,44.9713,44.8467,44.8467,37657.0
2015-11-20 13:30:00,53.96,53.99,53.9,53.97,30084.0,44.8384,44.8633,44.7885,44.8467,30084.0
2015-11-20 14:00:00,53.98,54.08,53.97,54.06,63541.0,44.855,44.9381,44.8467,44.9215,63541.0
2015-11-20 14:30:00,54.07,54.13,54.02,54.03,46555.0,44.9298,44.9797,44.8882,44.8966,46555.0
2015-11-20 15:00:00,54.03,54.08,53.97,54.07,51550.0,44.8966,44.9381,44.8467,44.9298,51550.0
2015-11-20 15:30:00,54.07,54.17,54.05,54.12,293948.0,44.9298,45.0129,44.9132,44.9713,293948.0
2015-11-23 09:30:00,54.12,54.36,54.01,54.31,109225.0,44.9713,45.1708,44.8799,45.1292,109225.0
2015-11-23 10:00:00,54.33,54.39,54.19,54.33,75711.0,45.1458,45.1957,45.0295,45.1458,75711.0
2015-11-23 10:30:00,54.34,54.4,54.27,54.4,77174.0,45.1542,45.204,45.096,45.204,77174.0
2015-11-23 11:00:00,54.39,54.45,54.32,54.37,62316.0,45.1957,45.2456,45.1375,45.1791,62316.0
2015-11-23 11:30:00,54.37,54.39,54.25,54.26,49642.0,45.1791,45.1957,45.0794,45.0877,49642.0
2015-11-23 12:00:00,54.27,54.35,54.24,54.25,46227.0,45.096,45.1625,45.0711,45.0794,46227.0
2015-11-23 12:30:00,54.25,54.28,54.15,54.15,49672.0,45.0794,45.1043,44.9963,44.9963,49672.0
2015-11-23 13:00:00,54.16,54.2,54.08,54.09,33854.0,45.0046,45.0378,44.9381,44.9464,33854.0
2015-11-23 13:30:00,54.1,54.16,54.05,54.1,54917.0,44.9547,45.0046,44.9132,44.9547,54917.0
2015-11-23 14:00:00,54.1,54.13,53.94,54.02,44790.0,44.9547,44.9797,44.8218,44.8882,44790.0
2015-11-23 14:30:00,54.02,54.04,53.93,54.02,73811.0,44.8882,44.9049,44.8135,44.8882,73811.0
2015-11-23 15:00:00,54.03,54.17,54.03,54.15,81326.0,44.8966,45.0129,44.8966,44.9963,81326.0
2015-11-23 15:30:00,54.15,54.18,54.13,54.16,183296.0,44.9963,45.0212,44.9797,45.0046,183296.0
2015-11-24 09:30:00,53.87,54.05,53.75,53.84,105520.0,44.7636,44.9132,44.6639,44.7387,105520.0
2015-11-24 10:00:00,53.81,53.86,53.68,53.68,101863.0,44.7137,44.7553,44.6057,44.6057,101863.0
2015-11-24 10:30:00,53.67,53.68,53.54,53.64,98065.0,44.5974,44.6057,44.4894,44.5725,98065.0
2015-11-24 11:00:00,53.63,53.74,53.62,53.69,71975.0,44.5642,44.6556,44.5559,44.614,71975.0
2015-11-24 11:30:00,53.69,53.79,53.65,53.69,147163.0,44.614,44.6971,44.5808,44.614,147163.0
2015-11-24 12:00:00,53.69,53.74,53.67,53.72,85500.0,44.614,44.6556,44.5974,44.639,85500.0
2015-11-24 12:30:00,53.73,53.8,53.73,53.79,60737.0,44.6473,44.7054,44.6473,44.6971,60737.0
2015-11-24 13:00:00,53.78,53.97,53.78,53.94,71036.0,44.6888,44.8467,44.6888,44.8218,71036.0
2015-11-24 13:30:00,53.94,53.95,53.88,53.89,92859.0,44.8218,44.8301,44.7719,44.7802,92859.0
2015-11-24 14:00:00,53.89,53.99,53.88,53.89,93648.0,44.7802,44.8633,44.7719,44.7802,93648.0
2015-11-24 14:30:00,53.9,54.05,53.89,54.03,68200.0,44.7885,44.9132,44.7802,44.8966,68200.0
2015-11-24 15:00:00,54.03,54.08,54.02,54.05,111555.0,44.8966,44.9381,44.8882,44.9132,111555.0
2015-11-24 15:30:00,54.04,54.06,53.91,53.97,167623.0,44.9049,44.9215,44.7968,44.8467,167623.0
2015-11-25 09:30:00,54.02,54.08,53.91,54.06,67677.0,44.8882,44.9381,44.7968,44.9215,67677.0
2015-11-25 10:00:00,54.05,54.17,54.01,54.05,69566.0,44.9132,45.0129,44.8799,44.9132,69566.0
2015-11-25 10:30:00,54.05,54.1,53.98,54.03,35611.0,44.9132,44.9547,44.855,44.8966,35611.0
2015-11-25 11:00:00,54.03,54.04,53.94,53.96,64330.0,44.8966,44.9049,44.8218,44.8384,64330.0
2015-11-25 11:30:00,53.97,54.02,53.97,54.02,63502.0,44.8467,44.8882,44.8467,44.8882,63502.0
2015-11-25 12:00:00,54.02,54.05,54.01,54.03,35480.0,44.8882,44.9132,44.8799,44.8966,35480.0
2015-11-25 12:30:00,54.03,54.07,54.02,54.03,34598.0,44.8966,44.9298,44.8882,44.8966,34598.0
2015-11-25 13:00:00,54.03,54.06,53.96,53.96,35342.0,44.8966,44.9215,44.8384,44.8384,35342.0
2015-11-25 13:30:00,53.97,53.98,53.91,53.95,31066.0,44.8467,44.855,44.7968,44.8301,31066.0
2015-11-25 14:00:00,53.95,54.0,53.95,54.0,57377.0,44.8301,44.8716,44.8301,44.8716,57377.0
2015-11-25 14:30:00,54.0,54.06,53.99,54.06,43297.0,44.8716,44.9215,44.8633,44.9215,43297.0
2015-11-25 15:00:00,54.06,54.13,54.05,54.11,60434.0,44.9215,44.9797,44.9132,44.963,60434.0
2015-11-25 15:30:00,54.11,54.13,54.0,54.03,169918.0,44.963,44.9797,44.8716,44.8966,169918.0
2015-11-27 09:30:00,53.99,54.24,53.78,53.8,111661.0,44.8633,45.0711,44.6888,44.7054,111661.0
2015-11-27 10:00:00,53.8,53.94,53.7,53.84,105583.0,44.7054,44.8218,44.6223,44.7387,105583.0
2015-11-27 10:30:00,53.84,53.89,53.78,53.87,62711.0,44.7387,44.7802,44.6888,44.7636,62711.0
2015-11-27 11:00:00,53.87,53.9,53.76,53.76,74870.0,44.7636,44.7885,44.6722,44.6722,74870.0
2015-11-27 11:30:00,53.76,53.84,53.76,53.82,69470.0,44.6722,44.7387,44.6722,44.7221,69470.0
2015-11-27 12:00:00,53.82,53.91,53.8,53.9,82950.0,44.7221,44.7968,44.7054,44.7885,82950.0
2015-11-27 12:30:00,53.9,53.94,53.85,53.91,143880.0,44.7885,44.8218,44.747,44.7968,143880.0
2015-11-30 09:30:00,54.03,54.16,53.82,53.94,185811.0,44.8966,45.0046,44.7221,44.8218,185811.0
2015-11-30 10:00:00,53.95,54.03,53.87,54.01,83848.0,44.8301,44.8966,44.7636,44.8799,83848.0
2015-11-30 10:30:00,54.0,54.08,54.0,54.02,55423.0,44.8716,44.9381,44.8716,44.8882,55423.0
2015-11-30 11:00:00,54.03,54.08,53.96,53.97,56401.0,44.8966,44.9381,44.8384,44.8467,56401.0
2015-11-30 11:30:00,53.97,54.03,53.87,53.9,55305.0,44.8467,44.8966,44.7636,44.7885,55305.0
2015-11-30 12:00:00,53.9,54.07,53.9,54.07,52091.0,44.7885,44.9298,44.7885,44.9298,52091.0
2015-11-30 12:30:00,54.07,54.17,54.03,54.04,75044.0,44.9298,45.0129,44.8966,44.9049,75044.0
2015-11-30 13:00:00,54.04,54.17,54.03,54.11,44194.0,44.9049,45.0129,44.8966,44.963,44194.0
2015-11-30 13:30:00,54.11,54.14,54.06,54.07,48733.0,44.963,44.988,44.9215,44.9298,48733.0
2015-11-30 14:00:00,54.06,54.07,53.83,53.87,92314.0,44.9215,44.9298,44.7304,44.7636,92314.0
2015-11-30 14:30:00,53.86,53.93,53.82,53.83,65199.0,44.7553,44.8135,44.7221,44.7304,65199.0
2015-11-30 15:00:00,53.83,53.84,53.76,53.79,83088.0,44.7304,44.7387,44.6722,44.6971,83088.0
2015-11-30 15:30:00,53.79,53.85,53.75,53.78,213046.0,44.6971,44.747,44.6639,44.6888,213046.0
2015-12-01 09:30:00,54.05,54.57,54.0,54.19,177481.0,44.9132,45.3453,44.8716,45.0295,177481.0
2015-12-01 10:00:00,54.18,54.24,53.88,54.0,112933.0,45.0212,45.0711,44.7719,44.8716,112933.0
2015-12-01 10:30:00,54.0,54.01,53.85,53.91,83391.0,44.8716,44.8799,44.747,44.7968,83391.0
2015-12-01 11:00:00,53.91,53.95,53.81,53.83,77342.0,44.7968,44.8301,44.7137,44.7304,77342.0
2015-12-01 11:30:00,53.84,53.85,53.7,53.81,56217.0,44.7387,44.747,44.6223,44.7137,56217.0
2015-12-01 12:00:00,53.83,53.85,53.73,53.76,55790.0,44.7304,44.747,44.6473,44.6722,55790.0
2015-12-01 12:30:00,53.76,53.76,53.71,53.71,52536.0,44.6722,44.6722,44.6307,44.6307,52536.0
2015-12-01 13:00:00,53.72,53.73,53.6,53.61,52435.0,44.639,44.6473,44.5392,44.5476,52435.0
2015-12-01 13:30:00,53.61,53.71,53.6,53.68,88441.0,44.5476,44.6307,44.5392,44.6057,88441.0
2015-12-01 14:00:00,53.68,53.79,53.68,53.78,78993.0,44.6057,44.6971,44.6057,44.6888,78993.0
2015-12-01 14:30:00,53.78,53.78,53.69,53.7,81422.0,44.6888,44.6888,44.614,44.6223,81422.0
2015-12-01 15:00:00,53.7,53.77,53.69,53.77,122302.0,44.6223,44.6805,44.614,44.6805,122302.0
2015-12-01 15:30:00,53.77,53.93,53.76,53.91,416232.0,44.6805,44.8135,44.6722,44.7968,416232.0
2015-12-02 09:30:00,53.55,53.77,53.38,53.73,101042.0,44.8179,45.002,44.6756,44.9685,101042.0
2015-12-02 10:00:00,53.72,53.84,53.58,53.66,73233.0,44.9601,45.0606,44.843,44.9099,73233.0
2015-12-02 10:30:00,53.66,53.71,53.61,53.67,43272.0,44.9099,44.9518,44.8681,44.9183,43272.0
2015-12-02 11:00:00,53.67,53.67,53.52,53.59,75118.0,44.9183,44.9183,44.7927,44.8513,75118.0
2015-12-02 11:30:00,53.59,53.63,53.58,53.6,89823.0,44.8513,44.8848,44.843,44.8597,89823.0
2015-12-02 12:00:00,53.6,53.62,53.5,53.59,59958.0,44.8597,44.8764,44.776,44.8513,59958.0
2015-12-02 12:30:00,53.6,53.61,53.55,53.57,66242.0,44.8597,44.8681,44.8179,44.8346,66242.0
2015-12-02 13:00:00,53.57,53.61,53.53,53.6,56385.0,44.8346,44.8681,44.8011,44.8597,56385.0
2015-12-02 13:30:00,53.61,53.63,53.5,53.61,104754.0,44.8681,44.8848,44.776,44.8681,104754.0
2015-12-02 14:00:00,53.61,53.62,53.52,53.58,85042.0,44.8681,44.8764,44.7927,44.843,85042.0
2015-12-02 14:30:00,53.57,53.57,53.46,53.51,89984.0,44.8346,44.8346,44.7425,44.7844,89984.0
2015-12-02 15:00:00,53.51,53.65,53.49,53.59,132106.0,44.7844,44.9016,44.7676,44.8513,132106.0
2015-12-02 15:30:00,53.59,53.61,53.43,53.52,339560.0,44.8513,44.8681,44.7174,44.7927,339560.0
2015-12-03 09:30:00,53.52,53.67,53.0,53.0,82614.0,44.7927,44.9183,44.3575,44.3575,82614.0
2015-12-03 10:00:00,53.01,53.01,52.82,52.87,82571.0,44.3659,44.3659,44.2069,44.2487,82571.0
2015-12-03 10:30:00,52.86,53.05,52.83,53.02,100505.0,44.2404,44.3994,44.2153,44.3743,100505.0
2015-12-03 11:00:00,53.01,53.2,52.99,53.15,111162.0,44.3659,44.5249,44.3492,44.4831,111162.0
2015-12-03 11:30:00,53.16,53.16,53.06,53.13,157221.0,44.4915,44.4915,44.4078,44.4663,157221.0
2015-12-03 12:00:00,53.13,53.15,52.7,52.73,186413.0,44.4663,44.4831,44.1065,44.1316,186413.0
2015-12-03 12:30:00,52.73,52.77,52.7,52.72,163893.0,44.1316,44.165,44.1065,44.1232,163893.0
2015-12-03 13:00:00,52.71,52.81,52.71,52.8,158510.0,44.1148,44.1985,44.1148,44.1902,158510.0
2015-12-03 13:30:00,52.79,52.8,52.3,52.3,188457.0,44.1818,44.1902,43.7717,43.7717,188457.0
2015-12-03 14:00:00,52.3,52.31,52.03,52.05,209791.0,43.7717,43.7801,43.5457,43.5625,209791.0
2015-12-03 14:30:00,52.06,52.09,51.87,51.98,254377.0,43.5708,43.5959,43.4118,43.5039,254377.0
2015-12-03 15:00:00,51.97,52.05,51.63,51.71,591234.0,43.4955,43.5625,43.2109,43.2779,591234.0
2015-12-03 15:30:00,51.71,51.89,51.66,51.84,968658.0,43.2779,43.4285,43.2361,43.3867,968658.0
2015-12-04 09:30:00,52.01,52.67,52.01,52.56,165882.0,43.529,44.0814,43.529,43.9893,165882.0
2015-12-04 10:00:00,52.57,52.58,52.29,52.36,107459.0,43.9977,44.006,43.7633,43.8219,107459.0
2015-12-04 10:30:00,52.37,52.6,52.36,52.58,116082.0,43.8303,44.0228,43.8219,44.006,116082.0
2015-12-04 11:00:00,52.59,52.62,52.44,52.44,105889.0,44.0144,44.0395,43.8889,43.8889,105889.0
2015-12-04 11:30:00,52.43,52.53,52.26,52.27,167090.0,43.8805,43.9642,43.7382,43.7466,167090.0
2015-12-04 12:00:00,52.27,52.27,52.05,52.07,258621.0,43.7466,43.7466,43.5625,43.5792,258621.0
2015-12-04 12:30:00,52.08,52.38,52.05,52.28,321440.0,43.5876,43.8386,43.5625,43.755,321440.0
2015-12-04 13:00:00,52.29,52.39,52.15,52.26,453190.0,43.7633,43.847,43.6461,43.7382,453190.0
2015-12-04 13:30:00,52.27,52.41,52.25,52.39,271964.0,43.7466,43.8638,43.7298,43.847,271964.0
2015-12-04 14:00:00,52.4,52.42,52.25,52.3,442835.0,43.8554,43.8721,43.7298,43.7717,442835.0
2015-12-04 14:30:00,52.3,52.4,52.27,52.34,411971.0,43.7717,43.8554,43.7466,43.8052,411971.0
2015-12-04 15:00:00,52.34,52.65,52.33,52.65,420612.0,43.8052,44.0646,43.7968,44.0646,420612.0
2015-12-04 15:30:00,52.65,52.7,52.55,52.65,575413.0,44.0646,44.1065,43.9809,44.0646,575413.0
2015-12-07 09:30:00,52.46,52.67,52.31,52.31,103910.0,43.9056,44.0814,43.7801,43.7801,103910.0
2015-12-07 10:00:00,52.31,52.34,52.2,52.27,108550.0,43.7801,43.8052,43.688,43.7466,108550.0
2015-12-07 10:30:00,52.29,52.29,52.05,52.1,103537.0,43.7633,43.7633,43.5625,43.6043,103537.0
2015-12-07 11:00:00,52.1,52.19,52.01,52.01,73329.0,43.6043,43.6796,43.529,43.529,73329.0
2015-12-07 11:30:00,52.01,52.25,52.01,52.23,32471.0,43.529,43.7298,43.529,43.7131,32471.0
2015-12-07 12:00:00,52.23,52.27,52.02,52.04,115519.0,43.7131,43.7466,43.5373,43.5541,115519.0
2015-12-07 12:30:00,52.05,52.05,51.9,51.96,130667.0,43.5625,43.5625,43.4369,43.4871,130667.0
2015-12-07 13:00:00,51.96,52.06,51.9,51.99,129525.0,43.4871,43.5708,43.4369,43.5122,129525.0
2015-12-07 13:30:00,52.0,52.02,51.86,51.98,158641.0,43.5206,43.5373,43.4034,43.5039,158641.0
2015-12-07 14:00:00,51.97,52.11,51.91,51.97,166813.0,43.4955,43.6127,43.4453,43.4955,166813.0
2015-12-07 14:30:00,51.97,52.0,51.8,51.87,238151.0,43.4955,43.5206,43.3532,43.4118,238151.0
2015-12-07 15:00:00,51.87,52.06,51.81,52.05,247774.0,43.4118,43.5708,43.3616,43.5625,247774.0
2015-12-07 15:30:00,52.05,52.13,52.03,52.1,530119.0,43.5625,43.6294,43.5457,43.6043,530119.0
2015-12-08 09:30:00,51.85,52.0,51.7,51.91,141277.0,43.3951,43.5206,43.2695,43.4453,141277.0
2015-12-08 10:00:00,51.9,51.99,51.81,51.89,95764.0,43.4369,43.5122,43.3616,43.4285,95764.0
2015-12-08 10:30:00,51.9,52.14,51.87,52.13,101449.0,43.4369,43.6378,43.4118,43.6294,101449.0
2015-12-08 11:00:00,52.14,52.3,52.13,52.19,78481.0,43.6378,43.7717,43.6294,43.6796,78481.0
2015-12-08 11:30:00,52.18,52.21,52.1,52.2,58288.0,43.6713,43.6964,43.6043,43.688,58288.0
2015-12-08 12:00:00,52.21,52.22,52.1,52.19,52326.0,43.6964,43.7047,43.6043,43.6796,52326.0
2015-12-08 12:30:00,52.18,52.28,52.15,52.28,43579.0,43.6713,43.755,43.6461,43.755,43579.0
2015-12-08 13:00:00,52.27,52.37,52.25,52.3,69826.0,43.7466,43.8303,43.7298,43.7717,69826.0
2015-12-08 13:30:00,52.31,52.36,52.28,52.33,45852.0,43.7801,43.8219,43.755,43.7968,45852.0
2015-12-08 14:00:00,52.33,52.58,52.33,52.5,108791.0,43.7968,44.006,43.7968,43.9391,108791.0
2015-12-08 14:30:00,52.51,52.55,52.41,52.42,92710.0,43.9474,43.9809,43.8638,43.8721,92710.0
2015-12-08 15:00:00,52.42,52.52,52.31,52.38,523134.0,43.8721,43.9558,43.7801,43.8386,523134.0
2015-12-08 15:30:00,52.38,52.63,52.37,52.53,755604.0,43.8386,44.0479,43.8303,43.9642,755604.0
2015-12-09 09:30:00,52.3,52.45,52.12,52.34,60475.0,43.7717,43.8972,43.621,43.8052,60475.0
2015-12-09 10:00:00,52.34,52.63,52.33,52.41,49749.0,43.8052,44.0479,43.7968,43.8638,49749.0
2015-12-09 10:30:00,52.41,52.6,52.41,52.45,32446.0,43.8638,44.0228,43.8638,43.8972,32446.0
2015-12-09 11:00:00,52.46,52.47,52.25,52.27,35193.0,43.9056,43.914,43.7298,43.7466,35193.0
2015-12-09 11:30:00,52.28,52.28,52.03,52.15,40372.0,43.755,43.755,43.5457,43.6461,40372.0
2015-12-09 12:00:00,52.14,52.21,51.96,52.0,41426.0,43.6378,43.6964,43.4871,43.5206,41426.0
2015-12-09 12:30:00,52.0,52.0,51.73,51.75,41644.0,43.5206,43.5206,43.2946,43.3114,41644.0
2015-12-09 13:00:00,51.74,51.84,51.65,51.77,191677.0,43.303,43.3867,43.2277,43.3281,191677.0
2015-12-09 13:30:00,51.78,51.81,51.67,51.78,166508.0,43.3365,43.3616,43.2444,43.3365,166508.0
2015-12-09 14:00:00,51.78,51.87,51.72,51.76,174197.0,43.3365,43.4118,43.2863,43.3197,174197.0
2015-12-09 14:30:00,51.75,51.79,51.65,51.68,169174.0,43.3114,43.3449,43.2277,43.2528,169174.0
2015-12-09 15:00:00,51.67,51.89,51.66,51.86,203279.0,43.2444,43.4285,43.2361,43.4034,203279.0
2015-12-09 15:30:00,51.85,51.99,51.79,51.88,375839.0,43.3951,43.5122,43.3449,43.4202,375839.0
2015-12-10 09:30:00,51.97,52.18,51.74,51.98,63653.0,43.4955,43.6713,43.303,43.5039,63653.0
2015-12-10 10:00:00,51.99,52.13,51.88,52.1,52289.0,43.5122,43.6294,43.4202,43.6043,52289.0
2015-12-10 10:30:00,52.11,52.4,52.11,52.29,73729.0,43.6127,43.8554,43.6127,43.7633,73729.0
2015-12-10 11:00:00,52.28,52.31,52.14,52.14,82270.0,43.755,43.7801,43.6378,43.6378,82270.0
2015-12-10 11:30:00,52.12,52.21,52.06,52.18,56527.0,43.621,43.6964,43.5708,43.6713,56527.0
2015-12-10 12:00:00,52.18,52.29,52.06,52.12,73826.0,43.6713,43.7633,43.5708,43.621,73826.0
2015-12-10 12:30:00,52.13,52.31,52.07,52.28,95178.0,43.6294,43.7801,43.5792,43.755,95178.0
2015-12-10 13:00:00,52.28,52.28,52.15,52.19,54711.0,43.755,43.755,43.6461,43.6796,54711.0
2015-12-10 13:30:00,52.2,52.31,52.19,52.24,66044.0,43.688,43.7801,43.6796,43.7215,66044.0
2015-12-10 14:00:00,52.25,52.32,52.17,52.31,86382.0,43.7298,43.7884,43.6629,43.7801,86382.0
2015-12-10 14:30:00,52.32,52.38,52.26,52.28,101371.0,43.7884,43.8386,43.7382,43.755,101371.0
2015-12-10 15:00:00,52.27,52.29,51.93,52.04,114080.0,43.7466,43.7633,43.462,43.5541,114080.0
2015-12-10 15:30:00,52.04,52.13,51.95,52.03,264424.0,43.5541,43.6294,43.4788,43.5457,264424.0
2015-12-11 09:30:00,51.63,51.66,51.39,51.52,82722.0,43.2109,43.2361,43.0101,43.1189,82722.0
2015-12-11 10:00:00,51.52,51.85,51.51,51.79,76784.0,43.1189,43.3951,43.1105,43.3449,76784.0
2015-12-11 10:30:00,51.78,51.8,51.43,51.44,71425.0,43.3365,43.3532,43.0436,43.0519,71425.0
2015-12-11 11:00:00,51.44,51.48,51.34,51.4,61878.0,43.0519,43.0854,42.9682,43.0184,61878.0
2015-12-11 11:30:00,51.4,51.57,51.25,51.5,108131.0,43.0184,43.1607,42.8929,43.1021,108131.0
2015-12-11 12:00:00,51.51,51.54,51.36,51.43,170156.0,43.1105,43.1356,42.985,43.0436,170156.0
2015-12-11 12:30:00,51.44,51.6,51.41,51.59,180341.0,43.0519,43.1858,43.0268,43.1775,180341.0
2015-12-11 13:00:00,51.6,51.61,51.41,51.41,113104.0,43.1858,43.1942,43.0268,43.0268,113104.0
2015-12-11 13:30:00,51.41,51.56,51.38,51.52,162598.0,43.0268,43.1524,43.0017,43.1189,162598.0
2015-12-11 14:00:00,51.53,51.63,51.43,51.47,149209.0,43.1272,43.2109,43.0436,43.077,149209.0
2015-12-11 14:30:00,51.46,51.63,51.44,51.45,189417.0,43.0687,43.2109,43.0519,43.0603,189417.0
2015-12-11 15:00:00,51.46,51.5,51.17,51.3,171442.0,43.0687,43.1021,42.826,42.9348,171442.0
2015-12-11 15:30:00,51.31,51.36,51.23,51.33,307421.0,42.9431,42.985,42.8762,42.9599,307421.0
2015-12-14 09:30:00,51.49,51.75,51.29,51.59,454972.0,43.0938,43.3114,42.9264,43.1775,454972.0
2015-12-14 10:00:00,51.59,51.82,51.08,51.1,271142.0,43.1775,43.37,42.7506,42.7674,271142.0
2015-12-14 10:30:00,51.09,51.66,51.08,51.6,293172.0,42.759,43.2361,42.7506,43.1858,293172.0
2015-12-14 11:00:00,51.59,51.67,51.41,51.67,186592.0,43.1775,43.2444,43.0268,43.2444,186592.0
2015-12-14 11:30:00,51.66,51.74,51.52,51.73,132727.0,43.2361,43.303,43.1189,43.2946,132727.0
2015-12-14 12:00:00,51.73,51.83,51.64,51.76,167345.0,43.2946,43.3783,43.2193,43.3197,167345.0
2015-12-14 12:30:00,51.76,51.85,51.67,51.82,129335.0,43.3197,43.3951,43.2444,43.37,129335.0
2015-12-14 13:00:00,51.82,51.86,51.52,51.56,133485.0,43.37,43.4034,43.1189,43.1524,133485.0
2015-12-14 13:30:00,51.55,51.62,51.44,51.6,133632.0,43.144,43.2026,43.0519,43.1858,133632.0
2015-12-14 14:00:00,51.6,51.66,51.45,51.53,152305.0,43.1858,43.2361,43.0603,43.1272,152305.0
2015-12-14 14:30:00,51.52,51.8,51.47,51.72,103046.0,43.1189,43.3532,43.077,43.2863,103046.0
2015-12-14 15:00:00,51.72,51.72,51.56,51.62,156933.0,43.2863,43.2863,43.1524,43.2026,156933.0
2015-12-14 15:30:00,51.61,51.88,51.57,51.83,519984.0,43.1942,43.4202,43.1607,43.3783,519984.0
2015-12-15 09:30:00,52.1,52.89,52.1,52.86,271793.0,43.6043,44.2655,43.6043,44.2404,271793.0
2015-12-15 10:00:00,52.86,52.89,52.71,52.79,199885.0,44.2404,44.2655,44.1148,44.1818,199885.0
2015-12-15 10:30:00,52.79,52.89,52.68,52.79,316374.0,44.1818,44.2655,44.0897,44.1818,316374.0
2015-12-15 11:00:00,52.79,52.83,52.73,52.81,257922.0,44.1818,44.2153,44.1316,44.1985,257922.0
2015-12-15 11:30:00,52.81,52.88,52.77,52.85,239690.0,44.1985,44.2571,44.165,44.232,239690.0
2015-12-15 12:00:00,52.84,53.08,52.83,53.08,136609.0,44.2236,44.4245,44.2153,44.4245,136609.0
2015-12-15 12:30:00,53.08,53.21,53.07,53.2,134046.0,44.4245,44.5333,44.4161,44.5249,134046.0
2015-12-15 13:00:00,53.21,53.22,53.09,53.18,148901.0,44.5333,44.5417,44.4329,44.5082,148901.0
2015-12-15 13:30:00,53.18,53.4,53.15,53.37,118855.0,44.5082,44.6923,44.4831,44.6672,118855.0
2015-12-15 14:00:00,53.37,53.41,53.3,53.35,130525.0,44.6672,44.7007,44.6086,44.6505,130525.0
2015-12-15 14:30:00,53.36,53.41,53.2,53.2,141892.0,44.6588,44.7007,44.5249,44.5249,141892.0
2015-12-15 15:00:00,53.2,53.25,53.18,53.2,166295.0,44.5249,44.5668,44.5082,44.5249,166295.0
2015-12-15 15:30:00,53.19,53.42,53.17,53.34,668163.0,44.5166,44.7091,44.4998,44.6421,668163.0
2015-12-16 09:30:00,53.7,54.24,53.54,53.55,180030.0,44.9434,45.3953,44.8095,44.8179,180030.0
2015-12-16 10:00:00,53.55,53.58,53.39,53.42,82686.0,44.8179,44.843,44.6839,44.7091,82686.0
2015-12-16 10:30:00,53.42,53.52,53.33,53.44,110956.0,44.7091,44.7927,44.6337,44.7258,110956.0
2015-12-16 11:00:00,53.44,53.5,53.3,53.44,97693.0,44.7258,44.776,44.6086,44.7258,97693.0
2015-12-16 11:30:00,53.43,53.52,53.42,53.48,106931.0,44.7174,44.7927,44.7091,44.7593,106931.0
2015-12-16 12:00:00,53.48,53.51,53.44,53.5,64416.0,44.7593,44.7844,44.7258,44.776,64416.0
2015-12-16 12:30:00,53.5,53.5,53.18,53.19,105603.0,44.776,44.776,44.5082,44.5166,105603.0
2015-12-16 13:00:00,53.2,53.36,53.18,53.32,52525.0,44.5249,44.6588,44.5082,44.6254,52525.0
2015-12-16 13:30:00,53.33,53.55,53.25,53.54,85877.0,44.6337,44.8179,44.5668,44.8095,85877.0
2015-12-16 14:00:00,53.5,53.6,53.16,53.47,200691.0,44.776,44.8597,44.4915,44.7509,200691.0
2015-12-16 14:30:00,53.45,53.69,53.35,53.69,228102.0,44.7342,44.935,44.6505,44.935,228102.0
2015-12-16 15:00:00,53.68,53.84,53.57,53.83,170357.0,44.9267,45.0606,44.8346,45.0522,170357.0
2015-12-16 15:30:00,53.82,53.97,53.81,53.92,470912.0,45.0438,45.1694,45.0355,45.1275,470912.0
2015-12-17 09:30:00,53.91,54.1,53.8,53.98,220193.0,45.1192,45.2782,45.0271,45.1777,220193.0
2015-12-17 10:00:00,54.0,54.05,53.85,54.05,184198.0,45.1945,45.2363,45.0689,45.2363,184198.0
2015-12-17 10:30:00,54.06,54.09,53.67,53.77,190345.0,45.2447,45.2698,44.9183,45.002,190345.0
2015-12-17 11:00:00,53.76,53.9,53.75,53.86,180622.0,44.9936,45.1108,44.9852,45.0773,180622.0
2015-12-17 11:30:00,53.85,53.93,53.78,53.8,80594.0,45.0689,45.1359,45.0104,45.0271,80594.0
2015-12-17 12:00:00,53.79,53.82,53.7,53.78,76255.0,45.0187,45.0438,44.9434,45.0104,76255.0
2015-12-17 12:30:00,53.79,53.8,53.54,53.63,98472.0,45.0187,45.0271,44.8095,44.8848,98472.0
2015-12-17 13:00:00,53.63,53.81,53.63,53.71,205152.0,44.8848,45.0355,44.8848,44.9518,205152.0
2015-12-17 13:30:00,53.73,53.92,53.67,53.89,201879.0,44.9685,45.1275,44.9183,45.1024,201879.0
2015-12-17 14:00:00,53.88,53.9,53.67,53.69,217738.0,45.094,45.1108,44.9183,44.935,217738.0
2015-12-17 14:30:00,53.69,53.71,53.52,53.61,203568.0,44.935,44.9518,44.7927,44.8681,203568.0
2015-12-17 15:00:00,53.62,53.7,53.38,53.5,281421.0,44.8764,44.9434,44.6756,44.776,281421.0
2015-12-17 15:30:00,53.49,53.67,53.27,53.28,616646.0,44.7676,44.9183,44.5835,44.5919,616646.0
2015-12-18 09:30:00,53.0,53.09,52.61,52.85,486639.0,44.3575,44.4329,44.0311,44.232,486639.0
2015-12-18 10:00:00,52.85,52.92,52.73,52.75,171541.0,44.232,44.2906,44.1316,44.1483,171541.0
2015-12-18 10:30:00,52.75,52.8,52.57,52.72,127796.0,44.1483,44.1902,43.9977,44.1232,127796.0
2015-12-18 11:00:00,52.73,52.74,52.61,52.65,141736.0,44.1316,44.1399,44.0311,44.0646,141736.0
2015-12-18 11:30:00,52.67,52.69,52.44,52.45,123476.0,44.0814,44.0981,43.8889,43.8972,123476.0
2015-12-18 12:00:00,52.44,52.57,52.39,52.53,111613.0,43.8889,43.9977,43.847,43.9642,111613.0
2015-12-18 12:30:00,52.52,52.6,52.42,52.55,91970.0,43.9558,44.0228,43.8721,43.9809,91970.0
2015-12-18 13:00:00,52.57,52.71,52.55,52.61,65467.0,43.9977,44.1148,43.9809,44.0311,65467.0
2015-12-18 13:30:00,52.6,52.76,52.59,52.72,79970.0,44.0228,44.1567,44.0144,44.1232,79970.0
2015-12-18 14:00:00,52.71,52.84,52.69,52.83,108769.0,44.1148,44.2236,44.0981,44.2153,108769.0
2015-12-18 14:30:00,52.82,52.87,52.71,52.81,131978.0,44.2069,44.2487,44.1148,44.1985,131978.0
2015-12-18 15:00:00,52.81,52.86,52.65,52.76,163954.0,44.1985,44.2404,44.0646,44.1567,163954.0
2015-12-18 15:30:00,52.76,52.94,52.71,52.72,506146.0,44.1567,44.3073,44.1148,44.1232,506146.0
2015-12-21 09:30:00,52.98,53.26,52.73,53.06,91363.0,44.3408,44.5751,44.1316,44.4078,91363.0
2015-12-21 10:00:00,53.07,53.22,52.97,53.09,107623.0,44.4161,44.5417,44.3324,44.4329,107623.0
2015-12-21 10:30:00,53.1,53.21,53.09,53.09,52603.0,44.4412,44.5333,44.4329,44.4329,52603.0
2015-12-21 11:00:00,53.08,53.08,52.84,52.89,58497.0,44.4245,44.4245,44.2236,44.2655,58497.0
2015-12-21 11:30:00,52.89,52.89,52.67,52.74,49876.0,44.2655,44.2655,44.0814,44.1399,49876.0
2015-12-21 12:00:00,52.76,52.76,52.63,52.7,41755.0,44.1567,44.1567,44.0479,44.1065,41755.0
2015-12-21 12:30:00,52.7,52.79,52.69,52.78,38740.0,44.1065,44.1818,44.0981,44.1734,38740.0
2015-12-21 13:00:00,52.78,52.89,52.77,52.79,56750.0,44.1734,44.2655,44.165,44.1818,56750.0
2015-12-21 13:30:00,52.79,52.87,52.73,52.75,62942.0,44.1818,44.2487,44.1316,44.1483,62942.0
2015-12-21 14:00:00,52.75,52.76,52.58,52.6,68425.0,44.1483,44.1567,44.006,44.0228,68425.0
2015-12-21 14:30:00,52.59,52.63,52.55,52.61,61835.0,44.0144,44.0479,43.9809,44.0311,61835.0
2015-12-21 15:00:00,52.61,52.68,52.49,52.55,96783.0,44.0311,44.0897,43.9307,43.9809,96783.0
2015-12-21 15:30:00,52.56,52.83,52.56,52.82,256670.0,43.9893,44.2153,43.9893,44.2069,256670.0
2015-12-22 09:30:00,52.99,53.0,52.51,52.77,105418.0,44.3492,44.3575,43.9474,44.165,105418.0
2015-12-22 10:00:00,52.77,52.79,52.55,52.72,86005.0,44.165,44.1818,43.9809,44.1232,86005.0
2015-12-22 10:30:00,52.72,52.96,52.72,52.89,100247.0,44.1232,44.3241,44.1232,44.2655,100247.0
2015-12-22 11:00:00,52.88,52.99,52.79,52.86,57144.0,44.2571,44.3492,44.1818,44.2404,57144.0
2015-12-22 11:30:00,52.85,53.0,52.84,52.98,52698.0,44.232,44.3575,44.2236,44.3408,52698.0
2015-12-22 12:00:00,52.99,53.0,52.87,52.97,41367.0,44.3492,44.3575,44.2487,44.3324,41367.0
2015-12-22 12:30:00,52.98,53.05,52.96,53.05,40313.0,44.3408,44.3994,44.3241,44.3994,40313.0
2015-12-22 13:00:00,53.06,53.06,52.93,52.98,47289.0,44.4078,44.4078,44.299,44.3408,47289.0
2015-12-22 13:30:00,52.97,53.14,52.92,53.12,55581.0,44.3324,44.4747,44.2906,44.458,55581.0
2015-12-22 14:00:00,53.13,53.21,53.12,53.12,62078.0,44.4663,44.5333,44.458,44.458,62078.0
2015-12-22 14:30:00,53.11,53.17,53.05,53.17,83961.0,44.4496,44.4998,44.3994,44.4998,83961.0
2015-12-22 15:00:00,53.18,53.4,53.16,53.34,108629.0,44.5082,44.6923,44.4915,44.6421,108629.0
2015-12-22 15:30:00,53.33,53.36,53.14,53.2,333844.0,44.6337,44.6588,44.4747,44.5249,333844.0
2015-12-23 09:30:00,53.41,53.65,53.29,53.57,66023.0,44.7007,44.9016,44.6003,44.8346,66023.0
2015-12-23 10:00:00,53.56,53.66,53.53,53.58,63429.0,44.8262,44.9099,44.8011,44.843,63429.0
2015-12-23 10:30:00,53.59,53.61,53.51,53.6,52953.0,44.8513,44.8681,44.7844,44.8597,52953.0
2015-12-23 11:00:00,53.6,53.63,53.51,53.56,55536.0,44.8597,44.8848,44.7844,44.8262,55536.0
2015-12-23 11:30:00,53.56,53.66,53.54,53.66,67149.0,44.8262,44.9099,44.8095,44.9099,67149.0
2015-12-23 12:00:00,53.66,53.74,53.64,53.67,68234.0,44.9099,44.9769,44.8932,44.9183,68234.0
2015-12-23 12:30:00,53.68,53.7,53.64,53.66,43864.0,44.9267,44.9434,44.8932,44.9099,43864.0
2015-12-23 13:00:00,53.66,53.66,53.55,53.55,50887.0,44.9099,44.9099,44.8179,44.8179,50887.0
2015-12-23 13:30:00,53.55,53.61,53.46,53.59,55755.0,44.8179,44.8681,44.7425,44.8513,55755.0
2015-12-23 14:00:00,53.59,53.67,53.55,53.59,87823.0,44.8513,44.9183,44.8179,44.8513,87823.0
2015-12-23 14:30:00,53.6,53.62,53.56,53.6,87069.0,44.8597,44.8764,44.8262,44.8597,87069.0
2015-12-23 15:00:00,53.61,53.62,53.57,53.6,89971.0,44.8681,44.8764,44.8346,44.8597,89971.0
2015-12-23 15:30:00,53.6,53.66,53.55,53.66,244591.0,44.8597,44.9099,44.8179,44.9099,244591.0
2015-12-24 09:30:00,53.47,53.6,53.26,53.29,82258.0,44.7509,44.8597,44.5751,44.6003,82258.0
2015-12-24 10:00:00,53.3,53.35,53.21,53.22,57711.0,44.6086,44.6505,44.5333,44.5417,57711.0
2015-12-24 10:30:00,53.22,53.35,53.2,53.33,42996.0,44.5417,44.6505,44.5249,44.6337,42996.0
2015-12-24 11:00:00,53.32,53.35,53.28,53.28,32676.0,44.6254,44.6505,44.5919,44.5919,32676.0
2015-12-24 11:30:00,53.29,53.34,53.26,53.33,49107.0,44.6003,44.6421,44.5751,44.6337,49107.0
2015-12-24 12:00:00,53.33,53.56,53.33,53.56,64252.0,44.6337,44.8262,44.6337,44.8262,64252.0
2015-12-24 12:30:00,53.56,53.62,53.43,53.43,79455.0,44.8262,44.8764,44.7174,44.7174,79455.0
2015-12-28 09:30:00,53.4,53.6,53.34,53.56,65989.0,44.6923,44.8597,44.6421,44.8262,65989.0
2015-12-28 10:00:00,53.56,53.57,53.36,53.45,82426.0,44.8262,44.8346,44.6588,44.7342,82426.0
2015-12-28 10:30:00,53.45,53.46,53.4,53.44,58367.0,44.7342,44.7425,44.6923,44.7258,58367.0
2015-12-28 11:00:00,53.44,53.61,53.43,53.54,34213.0,44.7258,44.8681,44.7174,44.8095,34213.0
2015-12-28 11:30:00,53.55,53.6,53.5,53.59,36087.0,44.8179,44.8597,44.776,44.8513,36087.0
2015-12-28 12:00:00,53.58,53.71,53.58,53.67,33816.0,44.843,44.9518,44.843,44.9183,33816.0
2015-12-28 12:30:00,53.69,53.79,53.64,53.77,33824.0,44.935,45.0187,44.8932,45.002,33824.0
2015-12-28 13:00:00,53.77,53.93,53.76,53.89,57091.0,45.002,45.1359,44.9936,45.1024,57091.0
2015-12-28 13:30:00,53.9,53.94,53.82,53.9,50459.0,45.1108,45.1443,45.0438,45.1108,50459.0
2015-12-28 14:00:00,53.89,53.96,53.84,53.95,34457.0,45.1024,45.161,45.0606,45.1526,34457.0
2015-12-28 14:30:00,53.96,53.97,53.9,53.96,38006.0,45.161,45.1694,45.1108,45.161,38006.0
2015-12-28 15:00:00,53.96,53.96,53.85,53.89,66376.0,45.161,45.161,45.0689,45.1024,66376.0
2015-12-28 15:30:00,53.9,53.91,53.84,53.9,112980.0,45.1108,45.1192,45.0606,45.1108,112980.0
2015-12-29 09:30:00,54.02,54.38,54.02,54.29,92509.0,45.2112,45.5125,45.2112,45.4372,92509.0
2015-12-29 10:00:00,54.3,54.42,54.29,54.39,37598.0,45.4456,45.546,45.4372,45.5209,37598.0
2015-12-29 10:30:00,54.39,54.42,54.27,54.28,47416.0,45.5209,45.546,45.4205,45.4288,47416.0
2015-12-29 11:00:00,54.29,54.33,54.27,54.29,47754.0,45.4372,45.4707,45.4205,45.4372,47754.0
2015-12-29 11:30:00,54.3,54.31,54.18,54.26,48848.0,45.4456,45.4539,45.3451,45.4121,48848.0
2015-12-29 12:00:00,54.26,54.33,54.24,54.3,26167.0,45.4121,45.4707,45.3953,45.4456,26167.0
2015-12-29 12:30:00,54.29,54.32,54.22,54.28,25738.0,45.4372,45.4623,45.3786,45.4288,25738.0
2015-12-29 13:00:00,54.28,54.31,54.24,54.26,41936.0,45.4288,45.4539,45.3953,45.4121,41936.0
2015-12-29 13:30:00,54.26,54.29,54.19,54.28,40968.0,45.4121,45.4372,45.3535,45.4288,40968.0
2015-12-29 14:00:00,54.28,54.37,54.28,54.34,52273.0,45.4288,45.5041,45.4288,45.479,52273.0
2015-12-29 14:30:00,54.32,54.36,54.23,54.35,52828.0,45.4623,45.4958,45.387,45.4874,52828.0
2015-12-29 15:00:00,54.35,54.44,54.32,54.38,63575.0,45.4874,45.5627,45.4623,45.5125,63575.0
2015-12-29 15:30:00,54.39,54.42,54.27,54.34,110688.0,45.5209,45.546,45.4205,45.479,110688.0
2015-12-30 09:30:00,54.33,54.34,54.04,54.26,54748.0,45.4707,45.479,45.228,45.4121,54748.0
2015-12-30 10:00:00,54.29,54.43,54.25,54.38,48522.0,45.4372,45.5544,45.4037,45.5125,48522.0
2015-12-30 10:30:00,54.38,54.47,54.38,54.44,42111.0,45.5125,45.5878,45.5125,45.5627,42111.0
2015-12-30 11:00:00,54.44,54.49,54.33,54.36,31224.0,45.5627,45.6046,45.4707,45.4958,31224.0
2015-12-30 11:30:00,54.37,54.38,54.26,54.28,39220.0,45.5041,45.5125,45.4121,45.4288,39220.0
2015-12-30 12:00:00,54.28,54.3,54.15,54.16,46820.0,45.4288,45.4456,45.32,45.3284,46820.0
2015-12-30 12:30:00,54.16,54.2,54.1,54.14,30408.0,45.3284,45.3619,45.2782,45.3116,30408.0
2015-12-30 13:00:00,54.14,54.17,54.05,54.1,43400.0,45.3116,45.3368,45.2363,45.2782,43400.0
2015-12-30 13:30:00,54.1,54.14,54.08,54.12,32552.0,45.2782,45.3116,45.2614,45.2949,32552.0
2015-12-30 14:00:00,54.12,54.16,54.1,54.11,32678.0,45.2949,45.3284,45.2782,45.2865,32678.0
2015-12-30 14:30:00,54.1,54.17,54.09,54.09,59196.0,45.2782,45.3368,45.2698,45.2698,59196.0
2015-12-30 15:00:00,54.1,54.2,54.08,54.15,51000.0,45.2782,45.3619,45.2614,45.32,51000.0
2015-12-30 15:30:00,54.15,54.15,53.92,53.96,163802.0,45.32,45.32,45.1275,45.161,163802.0
2015-12-31 09:30:00,53.83,53.85,53.62,53.67,82998.0,45.0522,45.0689,44.8764,44.9183,82998.0
2015-12-31 10:00:00,53.68,53.69,53.5,53.51,48243.0,44.9267,44.935,44.776,44.7844,48243.0
2015-12-31 10:30:00,53.5,53.6,53.4,53.59,55717.0,44.776,44.8597,44.6923,44.8513,55717.0
2015-12-31 11:00:00,53.59,53.65,53.55,53.61,52258.0,44.8513,44.9016,44.8179,44.8681,52258.0
2015-12-31 11:30:00,53.61,53.76,53.6,53.76,40271.0,44.8681,44.9936,44.8597,44.9936,40271.0
2015-12-31 12:00:00,53.76,53.95,53.74,53.94,51097.0,44.9936,45.1526,44.9769,45.1443,51097.0
2015-12-31 12:30:00,53.94,53.97,53.82,53.84,38846.0,45.1443,45.1694,45.0438,45.0606,38846.0
2015-12-31 13:00:00,53.82,53.86,53.71,53.81,41508.0,45.0438,45.0773,44.9518,45.0355,41508.0
2015-12-31 13:30:00,53.81,53.9,53.79,53.87,26798.0,45.0355,45.1108,45.0187,45.0857,26798.0
2015-12-31 14:00:00,53.88,53.88,53.71,53.74,55521.0,45.094,45.094,44.9518,44.9769,55521.0
2015-12-31 14:30:00,53.73,53.77,53.66,53.73,42469.0,44.9685,45.002,44.9099,44.9685,42469.0
2015-12-31 15:00:00,53.72,53.72,53.54,53.55,52599.0,44.9601,44.9601,44.8095,44.8179,52599.0
2015-12-31 15:30:00,53.55,53.6,53.35,53.35,195844.0,44.8179,44.8597,44.6505,44.6505,195844.0
2016-01-04 09:30:00,52.6,52.61,52.2,52.45,117734.0,44.0228,44.0311,43.688,43.8972,117734.0
2016-01-04 10:00:00,52.45,52.6,52.28,52.49,114564.0,43.8972,44.0228,43.755,43.9307,114564.0
2016-01-04 10:30:00,52.48,52.49,52.27,52.29,87245.0,43.9223,43.9307,43.7466,43.7633,87245.0
2016-01-04 11:00:00,52.29,52.33,52.16,52.33,102932.0,43.7633,43.7968,43.6545,43.7968,102932.0
2016-01-04 11:30:00,52.33,52.38,52.17,52.2,100267.0,43.7968,43.8386,43.6629,43.688,100267.0
2016-01-04 12:00:00,52.19,52.2,52.0,52.12,90247.0,43.6796,43.688,43.5206,43.621,90247.0
2016-01-04 12:30:00,52.11,52.31,52.06,52.22,82338.0,43.6127,43.7801,43.5708,43.7047,82338.0
2016-01-04 13:00:00,52.23,52.28,52.11,52.16,62980.0,43.7131,43.755,43.6127,43.6545,62980.0
2016-01-04 13:30:00,52.16,52.21,52.08,52.16,71170.0,43.6545,43.6964,43.5876,43.6545,71170.0
2016-01-04 14:00:00,52.16,52.28,52.13,52.21,87582.0,43.6545,43.755,43.6294,43.6964,87582.0
2016-01-04 14:30:00,52.21,52.22,52.09,52.22,152110.0,43.6964,43.7047,43.5959,43.7047,152110.0
2016-01-04 15:00:00,52.23,52.25,52.17,52.22,144301.0,43.7131,43.7298,43.6629,43.7047,144301.0
2016-01-04 15:30:00,52.23,52.48,52.18,52.46,331077.0,43.7131,43.9223,43.6713,43.9056,331077.0
2016-01-05 09:30:00,52.42,52.57,52.37,52.41,157419.0,43.8721,43.9977,43.8303,43.8638,157419.0
2016-01-05 10:00:00,52.39,52.48,52.32,52.41,100868.0,43.847,43.9223,43.7884,43.8638,100868.0
2016-01-05 10:30:00,52.41,52.62,52.32,52.5,121817.0,43.8638,44.0395,43.7884,43.9391,121817.0
2016-01-05 11:00:00,52.51,52.53,52.23,52.43,98848.0,43.9474,43.9642,43.7131,43.8805,98848.0
2016-01-05 11:30:00,52.44,52.57,52.43,52.48,102814.0,43.8889,43.9977,43.8805,43.9223,102814.0
2016-01-05 12:00:00,52.48,52.48,52.33,52.35,82517.0,43.9223,43.9223,43.7968,43.8135,82517.0
2016-01-05 12:30:00,52.35,52.42,52.28,52.42,77479.0,43.8135,43.8721,43.755,43.8721,77479.0
2016-01-05 13:00:00,52.42,52.45,52.32,52.36,67812.0,43.8721,43.8972,43.7884,43.8219,67812.0
2016-01-05 13:30:00,52.36,52.59,52.34,52.54,75592.0,43.8219,44.0144,43.8052,43.9726,75592.0
2016-01-05 14:00:00,52.54,52.7,52.46,52.63,72109.0,43.9726,44.1065,43.9056,44.0479,72109.0
2016-01-05 14:30:00,52.63,52.66,52.49,52.49,128974.0,44.0479,44.073,43.9307,43.9307,128974.0
2016-01-05 15:00:00,52.5,52.55,52.37,52.48,211682.0,43.9391,43.9809,43.8303,43.9223,211682.0
2016-01-05 15:30:00,52.48,52.66,52.44,52.64,519002.0,43.9223,44.073,43.8889,44.0562,519002.0
2016-01-06 09:30:00,52.17,52.56,52.12,52.45,179811.0,43.6629,43.9893,43.621,43.8972,179811.0
2016-01-06 10:00:00,52.43,52.74,52.43,52.66,133767.0,43.8805,44.1399,43.8805,44.073,133767.0
2016-01-06 10:30:00,52.66,52.9,52.65,52.9,169492.0,44.073,44.2738,44.0646,44.2738,169492.0
2016-01-06 11:00:00,52.9,53.1,52.77,53.05,425044.0,44.2738,44.4412,44.165,44.3994,425044.0
2016-01-06 11:30:00,53.05,53.13,52.98,53.04,249175.0,44.3994,44.4663,44.3408,44.391,249175.0
2016-01-06 12:00:00,53.04,53.05,52.93,53.02,120864.0,44.391,44.3994,44.299,44.3743,120864.0
2016-01-06 12:30:00,53.02,53.08,53.0,53.02,123992.0,44.3743,44.4245,44.3575,44.3743,123992.0
2016-01-06 13:00:00,53.02,53.04,52.89,53.0,100630.0,44.3743,44.391,44.2655,44.3575,100630.0
2016-01-06 13:30:00,53.01,53.02,52.91,52.97,88682.0,44.3659,44.3743,44.2822,44.3324,88682.0
2016-01-06 14:00:00,52.97,53.14,52.93,53.05,131899.0,44.3324,44.4747,44.299,44.3994,131899.0
2016-01-06 14:30:00,53.06,53.07,52.82,52.82,153491.0,44.4078,44.4161,44.2069,44.2069,153491.0
2016-01-06 15:00:00,52.82,53.09,52.79,53.07,215986.0,44.2069,44.4329,44.1818,44.4161,215986.0
2016-01-06 15:30:00,53.06,53.32,53.05,53.3,795350.0,44.4078,44.6254,44.3994,44.6086,795350.0
2016-01-07 09:30:00,52.58,52.77,52.44,52.76,191265.0,44.006,44.165,43.8889,44.1567,191265.0
2016-01-07 10:00:00,52.75,52.9,52.75,52.78,137017.0,44.1483,44.2738,44.1483,44.1734,137017.0
2016-01-07 10:30:00,52.78,53.04,52.78,52.85,132421.0,44.1734,44.391,44.1734,44.232,132421.0
2016-01-07 11:00:00,52.85,52.96,52.75,52.87,191668.0,44.232,44.3241,44.1483,44.2487,191668.0
2016-01-07 11:30:00,52.87,53.05,52.87,53.01,105014.0,44.2487,44.3994,44.2487,44.3659,105014.0
2016-01-07 12:00:00,52.99,53.05,52.96,53.02,103993.0,44.3492,44.3994,44.3241,44.3743,103993.0
2016-01-07 12:30:00,53.02,53.05,52.95,52.97,123660.0,44.3743,44.3994,44.3157,44.3324,123660.0
2016-01-07 13:00:00,52.97,52.98,52.66,52.8,135562.0,44.3324,44.3408,44.073,44.1902,135562.0
2016-01-07 13:30:00,52.8,52.8,52.69,52.69,302406.0,44.1902,44.1902,44.0981,44.0981,302406.0
2016-01-07 14:00:00,52.7,52.7,52.58,52.62,316278.0,44.1065,44.1065,44.006,44.0395,316278.0
2016-01-07 14:30:00,52.62,53.02,52.61,52.83,168132.0,44.0395,44.3743,44.0311,44.2153,168132.0
2016-01-07 15:00:00,52.83,52.83,52.42,52.42,226374.0,44.2153,44.2153,43.8721,43.8721,226374.0
2016-01-07 15:30:00,52.42,52.8,52.42,52.68,532189.0,43.8721,44.1902,43.8721,44.0897,532189.0
2016-01-08 09:30:00,52.69,53.1,52.68,53.1,107573.0,44.0981,44.4412,44.0897,44.4412,107573.0
2016-01-08 10:00:00,53.09,53.15,52.78,53.05,135452.0,44.4329,44.4831,44.1734,44.3994,135452.0
2016-01-08 10:30:00,53.04,53.1,52.87,52.92,130007.0,44.391,44.4412,44.2487,44.2906,130007.0
2016-01-08 11:00:00,52.91,53.03,52.83,52.9,173421.0,44.2822,44.3827,44.2153,44.2738,173421.0
2016-01-08 11:30:00,52.9,52.93,52.77,52.88,188472.0,44.2738,44.299,44.165,44.2571,188472.0
2016-01-08 12:00:00,52.89,52.93,52.79,52.92,138679.0,44.2655,44.299,44.1818,44.2906,138679.0
2016-01-08 12:30:00,52.93,52.99,52.85,52.91,149268.0,44.299,44.3492,44.232,44.2822,149268.0
2016-01-08 13:00:00,52.9,52.95,52.77,52.84,117460.0,44.2738,44.3157,44.165,44.2236,117460.0
2016-01-08 13:30:00,52.84,52.9,52.7,52.71,125674.0,44.2236,44.2738,44.1065,44.1148,125674.0
2016-01-08 14:00:00,52.71,52.84,52.7,52.72,115766.0,44.1148,44.2236,44.1065,44.1232,115766.0
2016-01-08 14:30:00,52.71,52.8,52.63,52.68,115139.0,44.1148,44.1902,44.0479,44.0897,115139.0
2016-01-08 15:00:00,52.68,52.73,52.51,52.54,130110.0,44.0897,44.1316,43.9474,43.9726,130110.0
2016-01-08 15:30:00,52.53,52.55,52.23,52.33,379626.0,43.9642,43.9809,43.7131,43.7968,379626.0
2016-01-11 09:30:00,52.35,52.66,52.31,52.5,150362.0,43.8135,44.073,43.7801,43.9391,150362.0
2016-01-11 10:00:00,52.49,52.64,52.44,52.58,108339.0,43.9307,44.0562,43.8889,44.006,108339.0
2016-01-11 10:30:00,52.57,52.73,52.29,52.34,191648.0,43.9977,44.1316,43.7633,43.8052,191648.0
2016-01-11 11:00:00,52.33,52.46,52.25,52.45,84210.0,43.7968,43.9056,43.7298,43.8972,84210.0
2016-01-11 11:30:00,52.44,52.64,52.37,52.58,86923.0,43.8889,44.0562,43.8303,44.006,86923.0
2016-01-11 12:00:00,52.58,52.63,52.48,52.48,65350.0,44.006,44.0479,43.9223,43.9223,65350.0
2016-01-11 12:30:00,52.49,52.59,52.45,52.58,69275.0,43.9307,44.0144,43.8972,44.006,69275.0
2016-01-11 13:00:00,52.59,52.65,52.45,52.49,108196.0,44.0144,44.0646,43.8972,43.9307,108196.0
2016-01-11 13:30:00,52.5,52.56,52.33,52.42,127822.0,43.9391,43.9893,43.7968,43.8721,127822.0
2016-01-11 14:00:00,52.42,52.71,52.39,52.65,107017.0,43.8721,44.1148,43.847,44.0646,107017.0
2016-01-11 14:30:00,52.65,52.72,52.59,52.67,105403.0,44.0646,44.1232,44.0144,44.0814,105403.0
2016-01-11 15:00:00,52.68,52.95,52.55,52.92,170166.0,44.0897,44.3157,43.9809,44.2906,170166.0
2016-01-11 15:30:00,52.93,53.04,52.85,52.85,385539.0,44.299,44.391,44.232,44.232,385539.0
2016-01-12 09:30:00,52.97,53.32,52.94,53.06,113841.0,44.3324,44.6254,44.3073,44.4078,113841.0
2016-01-12 10:00:00,53.06,53.15,52.89,52.93,87146.0,44.4078,44.4831,44.2655,44.299,87146.0
2016-01-12 10:30:00,52.92,53.03,52.88,52.99,106156.0,44.2906,44.3827,44.2571,44.3492,106156.0
2016-01-12 11:00:00,52.98,52.99,52.82,52.84,91007.0,44.3408,44.3492,44.2069,44.2236,91007.0
2016-01-12 11:30:00,52.84,53.0,52.73,52.97,96824.0,44.2236,44.3575,44.1316,44.3324,96824.0
2016-01-12 12:00:00,52.97,53.05,52.71,52.83,130644.0,44.3324,44.3994,44.1148,44.2153,130644.0
2016-01-12 12:30:00,52.82,52.89,52.66,52.73,103813.0,44.2069,44.2655,44.073,44.1316,103813.0
2016-01-12 13:00:00,52.73,52.94,52.73,52.75,60260.0,44.1316,44.3073,44.1316,44.1483,60260.0
2016-01-12 13:30:00,52.75,52.94,52.69,52.84,78326.0,44.1483,44.3073,44.0981,44.2236,78326.0
2016-01-12 14:00:00,52.83,52.86,52.67,52.79,73124.0,44.2153,44.2404,44.0814,44.1818,73124.0
2016-01-12 14:30:00,52.79,52.95,52.79,52.92,87304.0,44.1818,44.3157,44.1818,44.2906,87304.0
2016-01-12 15:00:00,52.92,53.15,52.86,53.07,204479.0,44.2906,44.4831,44.2404,44.4161,204479.0
2016-01-12 15:30:00,53.06,53.2,53.0,53.19,449469.0,44.4078,44.5249,44.3575,44.5166,449469.0
2016-01-13 09:30:00,53.19,53.3,53.05,53.25,116004.0,44.5166,44.6086,44.3994,44.5668,116004.0
2016-01-13 10:00:00,53.26,53.35,53.09,53.17,94221.0,44.5751,44.6505,44.4329,44.4998,94221.0
2016-01-13 10:30:00,53.16,53.17,52.98,53.08,74684.0,44.4915,44.4998,44.3408,44.4245,74684.0
2016-01-13 11:00:00,53.08,53.1,52.88,52.89,122081.0,44.4245,44.4412,44.2571,44.2655,122081.0
2016-01-13 11:30:00,52.89,52.97,52.64,52.67,71137.0,44.2655,44.3324,44.0562,44.0814,71137.0
2016-01-13 12:00:00,52.67,52.76,52.64,52.71,52485.0,44.0814,44.1567,44.0562,44.1148,52485.0
2016-01-13 12:30:00,52.71,52.71,52.52,52.57,61038.0,44.1148,44.1148,43.9558,43.9977,61038.0
2016-01-13 13:00:00,52.56,52.65,52.54,52.61,98896.0,43.9893,44.0646,43.9726,44.0311,98896.0
2016-01-13 13:30:00,52.6,52.65,52.41,52.43,146906.0,44.0228,44.0646,43.8638,43.8805,146906.0
2016-01-13 14:00:00,52.43,52.59,52.36,52.42,158952.0,43.8805,44.0144,43.8219,43.8721,158952.0
2016-01-13 14:30:00,52.41,52.42,52.0,52.21,219055.0,43.8638,43.8721,43.5206,43.6964,219055.0
2016-01-13 15:00:00,52.21,52.53,52.16,52.45,322419.0,43.6964,43.9642,43.6545,43.8972,322419.0
2016-01-13 15:30:00,52.44,52.51,52.19,52.25,446365.0,43.8889,43.9474,43.6796,43.7298,446365.0
2016-01-14 09:30:00,52.44,52.56,52.07,52.13,122597.0,43.8889,43.9893,43.5792,43.6294,122597.0
2016-01-14 10:00:00,52.13,52.19,51.94,52.07,169642.0,43.6294,43.6796,43.4704,43.5792,169642.0
2016-01-14 10:30:00,52.06,52.23,52.0,52.21,152841.0,43.5708,43.7131,43.5206,43.6964,152841.0
2016-01-14 11:00:00,52.22,52.58,52.22,52.45,128881.0,43.7047,44.006,43.7047,43.8972,128881.0
2016-01-14 11:30:00,52.45,52.51,52.32,52.48,63996.0,43.8972,43.9474,43.7884,43.9223,63996.0
2016-01-14 12:00:00,52.49,52.56,52.29,52.39,54913.0,43.9307,43.9893,43.7633,43.847,54913.0
2016-01-14 12:30:00,52.4,52.52,52.34,52.35,55009.0,43.8554,43.9558,43.8052,43.8135,55009.0
2016-01-14 13:00:00,52.34,52.54,52.33,52.47,105307.0,43.8052,43.9726,43.7968,43.914,105307.0
2016-01-14 13:30:00,52.48,52.53,52.33,52.52,89069.0,43.9223,43.9642,43.7968,43.9558,89069.0
2016-01-14 14:00:00,52.53,52.6,52.4,52.59,82052.0,43.9642,44.0228,43.8554,44.0144,82052.0
2016-01-14 14:30:00,52.59,52.82,52.58,52.81,99578.0,44.0144,44.2069,44.006,44.1985,99578.0
2016-01-14 15:00:00,52.82,52.97,52.76,52.93,187384.0,44.2069,44.3324,44.1567,44.299,187384.0
2016-01-14 15:30:00,52.92,53.01,52.68,52.77,658532.0,44.2906,44.3659,44.0897,44.165,658532.0
2016-01-15 09:30:00,51.92,52.11,51.88,52.02,257756.0,43.4537,43.6127,43.4202,43.5373,257756.0
2016-01-15 10:00:00,52.0,52.05,51.88,51.89,157956.0,43.5206,43.5625,43.4202,43.4285,157956.0
2016-01-15 10:30:00,51.89,52.01,51.66,51.69,129543.0,43.4285,43.529,43.2361,43.2612,129543.0
2016-01-15 11:00:00,51.69,51.8,51.64,51.66,179108.0,43.2612,43.3532,43.2193,43.2361,179108.0
2016-01-15 11:30:00,51.66,51.71,51.51,51.61,106310.0,43.2361,43.2779,43.1105,43.1942,106310.0
2016-01-15 12:00:00,51.61,51.63,51.25,51.27,119430.0,43.1942,43.2109,42.8929,42.9096,119430.0
2016-01-15 12:30:00,51.27,51.28,51.09,51.27,162646.0,42.9096,42.918,42.759,42.9096,162646.0
2016-01-15 13:00:00,51.28,51.34,51.13,51.18,88524.0,42.918,42.9682,42.7925,42.8343,88524.0
2016-01-15 13:30:00,51.17,51.34,51.05,51.28,124111.0,42.826,42.9682,42.7255,42.918,124111.0
2016-01-15 14:00:00,51.28,51.44,51.24,51.25,141916.0,42.918,43.0519,42.8845,42.8929,141916.0
2016-01-15 14:30:00,51.25,51.64,51.22,51.62,168957.0,42.8929,43.2193,42.8678,43.2026,168957.0
2016-01-15 15:00:00,51.62,51.68,51.38,51.52,199723.0,43.2026,43.2528,43.0017,43.1189,199723.0
2016-01-15 15:30:00,51.52,51.56,51.41,51.52,657467.0,43.1189,43.1524,43.0268,43.1189,657467.0
2016-01-19 09:30:00,51.99,52.71,51.84,52.7,180395.0,43.5122,44.1148,43.3867,44.1065,180395.0
2016-01-19 10:00:00,52.68,52.68,52.42,52.66,99854.0,44.0897,44.0897,43.8721,44.073,99854.0
2016-01-19 10:30:00,52.65,52.68,52.42,52.43,84761.0,44.0646,44.0897,43.8721,43.8805,84761.0
2016-01-19 11:00:00,52.42,52.61,52.38,52.61,122455.0,43.8721,44.0311,43.8386,44.0311,122455.0
2016-01-19 11:30:00,52.62,52.68,52.57,52.6,50170.0,44.0395,44.0897,43.9977,44.0228,50170.0
2016-01-19 12:00:00,52.59,52.6,52.34,52.53,75252.0,44.0144,44.0228,43.8052,43.9642,75252.0
2016-01-19 12:30:00,52.52,52.55,52.38,52.46,61574.0,43.9558,43.9809,43.8386,43.9056,61574.0
2016-01-19 13:00:00,52.47,52.48,52.34,52.37,88699.0,43.914,43.9223,43.8052,43.8303,88699.0
2016-01-19 13:30:00,52.36,52.57,52.33,52.57,74154.0,43.8219,43.9977,43.7968,43.9977,74154.0
2016-01-19 14:00:00,52.56,52.61,52.33,52.43,100845.0,43.9893,44.0311,43.7968,43.8805,100845.0
2016-01-19 14:30:00,52.43,52.46,52.18,52.27,92602.0,43.8805,43.9056,43.6713,43.7466,92602.0
2016-01-19 15:00:00,52.27,52.58,52.26,52.58,117683.0,43.7466,44.006,43.7382,44.006,117683.0
2016-01-19 15:30:00,52.58,52.73,52.55,52.63,557436.0,44.006,44.1316,43.9809,44.0479,557436.0
2016-01-20 09:30:00,51.96,52.37,51.94,52.16,191041.0,43.4871,43.8303,43.4704,43.6545,191041.0
2016-01-20 10:00:00,52.15,52.15,51.6,51.64,242833.0,43.6461,43.6461,43.1858,43.2193,242833.0
2016-01-20 10:30:00,51.63,51.73,51.4,51.46,157913.0,43.2109,43.2946,43.0184,43.0687,157913.0
2016-01-20 11:00:00,51.46,51.61,51.41,51.47,183207.0,43.0687,43.1942,43.0268,43.077,183207.0
2016-01-20 11:30:00,51.46,51.59,51.38,51.44,109268.0,43.0687,43.1775,43.0017,43.0519,109268.0
2016-01-20 12:00:00,51.44,51.5,50.8,50.83,240441.0,43.0519,43.1021,42.5163,42.5414,240441.0
2016-01-20 12:30:00,50.84,50.84,50.41,50.59,405325.0,42.5498,42.5498,42.1899,42.3405,405325.0
2016-01-20 13:00:00,50.6,50.68,50.36,50.48,212570.0,42.3489,42.4159,42.148,42.2485,212570.0
2016-01-20 13:30:00,50.48,50.73,50.41,50.7,267293.0,42.2485,42.4577,42.1899,42.4326,267293.0
2016-01-20 14:00:00,50.72,51.1,50.66,51.1,382264.0,42.4493,42.7674,42.3991,42.7674,382264.0
2016-01-20 14:30:00,51.1,51.6,51.1,51.46,367744.0,42.7674,43.1858,42.7674,43.0687,367744.0
2016-01-20 15:00:00,51.47,52.27,51.41,52.25,314344.0,43.077,43.7466,43.0268,43.7298,314344.0
2016-01-20 15:30:00,52.26,52.3,51.91,51.93,550107.0,43.7382,43.7717,43.4453,43.462,550107.0
2016-01-21 09:30:00,51.9,52.44,51.76,51.96,171720.0,43.4369,43.8889,43.3197,43.4871,171720.0
2016-01-21 10:00:00,51.95,52.43,51.95,52.27,131131.0,43.4788,43.8805,43.4788,43.7466,131131.0
2016-01-21 10:30:00,52.28,52.46,52.14,52.17,162335.0,43.755,43.9056,43.6378,43.6629,162335.0
2016-01-21 11:00:00,52.17,52.4,52.05,52.35,197201.0,43.6629,43.8554,43.5625,43.8135,197201.0
2016-01-21 11:30:00,52.35,52.49,52.29,52.44,110197.0,43.8135,43.9307,43.7633,43.8889,110197.0
2016-01-21 12:00:00,52.45,52.58,52.36,52.46,104868.0,43.8972,44.006,43.8219,43.9056,104868.0
2016-01-21 12:30:00,52.47,52.52,52.22,52.28,69527.0,43.914,43.9558,43.7047,43.755,69527.0
2016-01-21 13:00:00,52.29,52.37,51.96,51.96,60434.0,43.7633,43.8303,43.4871,43.4871,60434.0
2016-01-21 13:30:00,51.98,52.16,51.89,52.05,89754.0,43.5039,43.6545,43.4285,43.5625,89754.0
2016-01-21 14:00:00,52.07,52.11,51.63,51.74,115926.0,43.5792,43.6127,43.2109,43.303,115926.0
2016-01-21 14:30:00,51.76,52.34,51.76,52.29,189756.0,43.3197,43.8052,43.3197,43.7633,189756.0
2016-01-21 15:00:00,52.29,52.29,52.0,52.05,196252.0,43.7633,43.7633,43.5206,43.5625,196252.0
2016-01-21 15:30:00,52.05,52.23,51.96,51.96,330719.0,43.5625,43.7131,43.4871,43.4871,330719.0
2016-01-22 09:30:00,52.53,52.99,52.29,52.9,291996.0,43.9642,44.3492,43.7633,44.2738,291996.0
2016-01-22 10:00:00,52.91,52.97,52.78,52.8,305663.0,44.2822,44.3324,44.1734,44.1902,305663.0
2016-01-22 10:30:00,52.81,52.87,52.72,52.8,224758.0,44.1985,44.2487,44.1232,44.1902,224758.0
2016-01-22 11:00:00,52.8,52.87,52.74,52.77,111058.0,44.1902,44.2487,44.1399,44.165,111058.0
2016-01-22 11:30:00,52.77,52.81,52.66,52.77,59408.0,44.165,44.1985,44.073,44.165,59408.0
2016-01-22 12:00:00,52.77,52.87,52.76,52.82,73051.0,44.165,44.2487,44.1567,44.2069,73051.0
2016-01-22 12:30:00,52.83,52.85,52.75,52.84,57540.0,44.2153,44.232,44.1483,44.2236,57540.0
2016-01-22 13:00:00,52.85,52.92,52.75,52.84,94903.0,44.232,44.2906,44.1483,44.2236,94903.0
2016-01-22 13:30:00,52.85,53.05,52.85,53.05,51666.0,44.232,44.3994,44.232,44.3994,51666.0
2016-01-22 14:00:00,53.04,53.14,52.99,53.04,65584.0,44.391,44.4747,44.3492,44.391,65584.0
2016-01-22 14:30:00,53.03,53.09,52.86,52.97,118595.0,44.3827,44.4329,44.2404,44.3324,118595.0
2016-01-22 15:00:00,52.98,53.0,52.8,52.95,110157.0,44.3408,44.3575,44.1902,44.3157,110157.0
2016-01-22 15:30:00,52.94,53.05,52.82,52.99,301277.0,44.3073,44.3994,44.2069,44.3492,301277.0
2016-01-25 09:30:00,52.92,52.92,52.4,52.65,66950.0,44.2906,44.2906,43.8554,44.0646,66950.0
2016-01-25 10:00:00,52.64,52.77,52.52,52.64,89681.0,44.0562,44.165,43.9558,44.0562,89681.0
2016-01-25 10:30:00,52.65,52.66,52.46,52.49,69200.0,44.0646,44.073,43.9056,43.9307,69200.0
2016-01-25 11:00:00,52.48,52.59,52.44,52.58,69804.0,43.9223,44.0144,43.8889,44.006,69804.0
2016-01-25 11:30:00,52.58,52.72,52.55,52.6,114894.0,44.006,44.1232,43.9809,44.0228,114894.0
2016-01-25 12:00:00,52.6,52.62,52.52,52.57,62805.0,44.0228,44.0395,43.9558,43.9977,62805.0
2016-01-25 12:30:00,52.57,52.58,52.47,52.58,60693.0,43.9977,44.006,43.914,44.006,60693.0
2016-01-25 13:00:00,52.59,52.72,52.58,52.69,72076.0,44.0144,44.1232,44.006,44.0981,72076.0
2016-01-25 13:30:00,52.68,52.75,52.53,52.53,50747.0,44.0897,44.1483,43.9642,43.9642,50747.0
2016-01-25 14:00:00,52.52,52.58,52.48,52.58,112905.0,43.9558,44.006,43.9223,44.006,112905.0
2016-01-25 14:30:00,52.58,52.59,52.32,52.33,119882.0,44.006,44.0144,43.7884,43.7968,119882.0
2016-01-25 15:00:00,52.34,52.38,52.21,52.22,106281.0,43.8052,43.8386,43.6964,43.7047,106281.0
2016-01-25 15:30:00,52.22,52.38,52.09,52.25,424034.0,43.7047,43.8386,43.5959,43.7298,424034.0
2016-01-26 09:30:00,52.19,52.57,51.98,52.09,257034.0,43.6796,43.9977,43.5039,43.5959,257034.0
2016-01-26 10:00:00,52.07,52.56,52.07,52.34,187125.0,43.5792,43.9893,43.5792,43.8052,187125.0
2016-01-26 10:30:00,52.34,52.54,52.32,52.45,109027.0,43.8052,43.9726,43.7884,43.8972,109027.0
2016-01-26 11:00:00,52.45,52.54,52.17,52.18,108652.0,43.8972,43.9726,43.6629,43.6713,108652.0
2016-01-26 11:30:00,52.17,52.31,52.13,52.24,64737.0,43.6629,43.7801,43.6294,43.7215,64737.0
2016-01-26 12:00:00,52.24,52.44,52.23,52.33,71044.0,43.7215,43.8889,43.7131,43.7968,71044.0
2016-01-26 12:30:00,52.34,52.41,52.33,52.37,46299.0,43.8052,43.8638,43.7968,43.8303,46299.0
2016-01-26 13:00:00,52.37,52.42,52.32,52.38,71665.0,43.8303,43.8721,43.7884,43.8386,71665.0
2016-01-26 13:30:00,52.38,52.44,52.33,52.39,71385.0,43.8386,43.8889,43.7968,43.847,71385.0
2016-01-26 14:00:00,52.39,52.49,52.36,52.42,82306.0,43.847,43.9307,43.8219,43.8721,82306.0
2016-01-26 14:30:00,52.42,52.43,52.35,52.37,72707.0,43.8721,43.8805,43.8135,43.8303,72707.0
2016-01-26 15:00:00,52.37,52.38,52.23,52.28,115946.0,43.8303,43.8386,43.7131,43.755,115946.0
2016-01-26 15:30:00,52.28,52.3,52.23,52.29,383603.0,43.755,43.7717,43.7131,43.7633,383603.0
2016-01-27 09:30:00,52.13,52.36,52.07,52.28,94079.0,43.6294,43.8219,43.5792,43.755,94079.0
2016-01-27 10:00:00,52.28,52.31,52.15,52.2,75107.0,43.755,43.7801,43.6461,43.688,75107.0
2016-01-27 10:30:00,52.2,52.36,52.2,52.29,92108.0,43.688,43.8219,43.688,43.7633,92108.0
2016-01-27 11:00:00,52.29,52.32,52.24,52.32,103230.0,43.7633,43.7884,43.7215,43.7884,103230.0
2016-01-27 11:30:00,52.32,52.34,52.28,52.31,191422.0,43.7884,43.8052,43.755,43.7801,191422.0
2016-01-27 12:00:00,52.31,52.49,52.31,52.37,163585.0,43.7801,43.9307,43.7801,43.8303,163585.0
2016-01-27 12:30:00,52.39,52.4,52.25,52.3,133650.0,43.847,43.8554,43.7298,43.7717,133650.0
2016-01-27 13:00:00,52.3,52.35,52.24,52.26,188834.0,43.7717,43.8135,43.7215,43.7382,188834.0
2016-01-27 13:30:00,52.26,52.31,52.22,52.25,118584.0,43.7382,43.7801,43.7047,43.7298,118584.0
2016-01-27 14:00:00,52.25,52.36,52.07,52.19,229980.0,43.7298,43.8219,43.5792,43.6796,229980.0
2016-01-27 14:30:00,52.19,52.21,51.76,51.8,159091.0,43.6796,43.6964,43.3197,43.3532,159091.0
2016-01-27 15:00:00,51.8,51.81,51.46,51.6,248337.0,43.3532,43.3616,43.0687,43.1858,248337.0
2016-01-27 15:30:00,51.61,51.96,51.59,51.88,614371.0,43.1942,43.4871,43.1775,43.4202,614371.0
2016-01-28 09:30:00,52.0,52.38,51.82,52.33,87693.0,43.5206,43.8386,43.37,43.7968,87693.0
2016-01-28 10:00:00,52.33,52.34,51.98,51.98,103436.0,43.7968,43.8052,43.5039,43.5039,103436.0
2016-01-28 10:30:00,51.97,52.04,51.85,52.01,70911.0,43.4955,43.5541,43.3951,43.529,70911.0
2016-01-28 11:00:00,52.02,52.14,51.99,52.03,87574.0,43.5373,43.6378,43.5122,43.5457,87574.0
2016-01-28 11:30:00,52.03,52.03,51.64,51.66,113778.0,43.5457,43.5457,43.2193,43.2361,113778.0
2016-01-28 12:00:00,51.65,51.97,51.65,51.97,73849.0,43.2277,43.4955,43.2277,43.4955,73849.0
2016-01-28 12:30:00,51.97,52.12,51.97,52.1,56503.0,43.4955,43.621,43.4955,43.6043,56503.0
2016-01-28 13:00:00,52.1,52.12,51.83,51.98,71444.0,43.6043,43.621,43.3783,43.5039,71444.0
2016-01-28 13:30:00,51.99,52.06,51.91,51.93,56765.0,43.5122,43.5708,43.4453,43.462,56765.0
2016-01-28 14:00:00,51.92,52.12,51.92,52.1,90153.0,43.4537,43.621,43.4537,43.6043,90153.0
2016-01-28 14:30:00,52.1,52.12,52.0,52.07,77284.0,43.6043,43.621,43.5206,43.5792,77284.0
2016-01-28 15:00:00,52.07,52.12,51.98,52.07,129548.0,43.5792,43.621,43.5039,43.5792,129548.0
2016-01-28 15:30:00,52.07,52.14,52.0,52.06,191134.0,43.5792,43.6378,43.5206,43.5708,191134.0
2016-01-29 09:30:00,52.31,52.69,52.18,52.62,89566.0,43.7801,44.0981,43.6713,44.0395,89566.0
2016-01-29 10:00:00,52.63,52.69,52.55,52.65,109281.0,44.0479,44.0981,43.9809,44.0646,109281.0
2016-01-29 10:30:00,52.64,52.76,52.55,52.7,107272.0,44.0562,44.1567,43.9809,44.1065,107272.0
2016-01-29 11:00:00,52.7,52.73,52.61,52.69,177373.0,44.1065,44.1316,44.0311,44.0981,177373.0
2016-01-29 11:30:00,52.7,52.81,52.64,52.81,176101.0,44.1065,44.1985,44.0562,44.1985,176101.0
2016-01-29 12:00:00,52.84,52.98,52.81,52.97,71715.0,44.2236,44.3408,44.1985,44.3324,71715.0
2016-01-29 12:30:00,52.96,53.02,52.89,52.91,81509.0,44.3241,44.3743,44.2655,44.2822,81509.0
2016-01-29 13:00:00,52.9,52.93,52.83,52.86,72832.0,44.2738,44.299,44.2153,44.2404,72832.0
2016-01-29 13:30:00,52.87,53.01,52.75,52.87,194697.0,44.2487,44.3659,44.1483,44.2487,194697.0
2016-01-29 14:00:00,52.88,52.96,52.84,52.9,140935.0,44.2571,44.3241,44.2236,44.2738,140935.0
2016-01-29 14:30:00,52.9,52.93,52.87,52.91,126853.0,44.2738,44.299,44.2487,44.2822,126853.0
2016-01-29 15:00:00,52.91,53.02,52.87,53.0,215381.0,44.2822,44.3743,44.2487,44.3575,215381.0
2016-01-29 15:30:00,53.01,53.07,52.85,52.95,659078.0,44.3659,44.4161,44.232,44.3157,659078.0
2016-02-01 09:30:00,52.69,52.87,52.39,52.47,95737.0,44.0981,44.2487,43.847,43.914,95737.0
2016-02-01 10:00:00,52.47,52.72,52.39,52.68,63639.0,43.914,44.1232,43.847,44.0897,63639.0
2016-02-01 10:30:00,52.66,52.72,52.53,52.65,65842.0,44.073,44.1232,43.9642,44.0646,65842.0
2016-02-01 11:00:00,52.64,52.69,52.51,52.69,83456.0,44.0562,44.0981,43.9474,44.0981,83456.0
2016-02-01 11:30:00,52.7,52.93,52.69,52.88,89627.0,44.1065,44.299,44.0981,44.2571,89627.0
2016-02-01 12:00:00,52.87,52.97,52.84,52.88,97552.0,44.2487,44.3324,44.2236,44.2571,97552.0
2016-02-01 12:30:00,52.88,52.92,52.82,52.92,66989.0,44.2571,44.2906,44.2069,44.2906,66989.0
2016-02-01 13:00:00,52.93,53.17,52.91,53.14,75862.0,44.299,44.4998,44.2822,44.4747,75862.0
2016-02-01 13:30:00,53.15,53.22,53.08,53.14,78825.0,44.4831,44.5417,44.4245,44.4747,78825.0
2016-02-01 14:00:00,53.13,53.16,53.09,53.15,71906.0,44.4663,44.4915,44.4329,44.4831,71906.0
2016-02-01 14:30:00,53.15,53.33,53.14,53.31,86501.0,44.4831,44.6337,44.4747,44.617,86501.0
2016-02-01 15:00:00,53.31,53.46,53.22,53.44,149161.0,44.617,44.7425,44.5417,44.7258,149161.0
2016-02-01 15:30:00,53.44,53.47,53.24,53.24,349285.0,44.7258,44.7509,44.5584,44.5584,349285.0
2016-02-02 09:30:00,52.7,52.96,52.33,52.53,120455.0,44.1065,44.3241,43.7968,43.9642,120455.0
2016-02-02 10:00:00,52.54,52.7,52.42,52.48,106306.0,43.9726,44.1065,43.8721,43.9223,106306.0
2016-02-02 10:30:00,52.47,52.54,52.31,52.35,117158.0,43.914,43.9726,43.7801,43.8135,117158.0
2016-02-02 11:00:00,52.35,52.38,52.14,52.21,113533.0,43.8135,43.8386,43.6378,43.6964,113533.0
2016-02-02 11:30:00,52.21,52.33,52.01,52.03,116904.0,43.6964,43.7968,43.529,43.5457,116904.0
2016-02-02 12:00:00,52.03,52.03,51.79,51.89,145407.0,43.5457,43.5457,43.3449,43.4285,145407.0
2016-02-02 12:30:00,51.89,52.08,51.75,51.86,246659.0,43.4285,43.5876,43.3114,43.4034,246659.0
2016-02-02 13:00:00,51.85,52.03,51.79,52.01,137239.0,43.3951,43.5457,43.3449,43.529,137239.0
2016-02-02 13:30:00,52.01,52.02,51.83,51.91,130670.0,43.529,43.5373,43.3783,43.4453,130670.0
2016-02-02 14:00:00,51.91,52.11,51.91,51.95,141550.0,43.4453,43.6127,43.4453,43.4788,141550.0
2016-02-02 14:30:00,51.95,52.19,51.94,51.98,123502.0,43.4788,43.6796,43.4704,43.5039,123502.0
2016-02-02 15:00:00,51.97,52.07,51.93,52.02,204930.0,43.4955,43.5792,43.462,43.5373,204930.0
2016-02-02 15:30:00,52.03,52.2,52.02,52.14,404801.0,43.5457,43.688,43.5373,43.6378,404801.0
2016-02-03 09:30:00,52.47,52.54,52.19,52.3,160948.0,43.914,43.9726,43.6796,43.7717,160948.0
2016-02-03 10:00:00,52.29,52.29,51.82,51.91,142162.0,43.7633,43.7633,43.37,43.4453,142162.0
2016-02-03 10:30:00,51.9,52.4,51.79,52.29,215758.0,43.4369,43.8554,43.3449,43.7633,215758.0
2016-02-03 11:00:00,52.28,52.34,51.95,52.32,115821.0,43.755,43.8052,43.4788,43.7884,115821.0
2016-02-03 11:30:00,52.3,52.63,52.16,52.53,106515.0,43.7717,44.0479,43.6545,43.9642,106515.0
2016-02-03 12:00:00,52.53,52.6,52.42,52.53,72326.0,43.9642,44.0228,43.8721,43.9642,72326.0
2016-02-03 12:30:00,52.53,52.6,52.38,52.58,66705.0,43.9642,44.0228,43.8386,44.006,66705.0
2016-02-03 13:00:00,52.58,52.67,52.51,52.53,93012.0,44.006,44.0814,43.9474,43.9642,93012.0
2016-02-03 13:30:00,52.52,52.54,52.34,52.34,74322.0,43.9558,43.9726,43.8052,43.8052,74322.0
2016-02-03 14:00:00,52.34,52.93,52.34,52.88,103955.0,43.8052,44.299,43.8052,44.2571,103955.0
2016-02-03 14:30:00,52.89,53.19,52.81,53.15,161007.0,44.2655,44.5166,44.1985,44.4831,161007.0
2016-02-03 15:00:00,53.14,53.27,53.02,53.02,162621.0,44.4747,44.5835,44.3743,44.3743,162621.0
2016-02-03 15:30:00,53.02,53.08,52.89,53.08,352583.0,44.3743,44.4245,44.2655,44.4245,352583.0
2016-02-04 09:30:00,52.92,53.29,52.73,53.23,106387.0,44.2906,44.6003,44.1316,44.55,106387.0
2016-02-04 10:00:00,53.24,53.37,52.87,53.07,81105.0,44.5584,44.6672,44.2487,44.4161,81105.0
2016-02-04 10:30:00,53.09,53.42,52.98,53.38,80798.0,44.4329,44.7091,44.3408,44.6756,80798.0
2016-02-04 11:00:00,53.39,53.4,53.2,53.25,69973.0,44.6839,44.6923,44.5249,44.5668,69973.0
2016-02-04 11:30:00,53.24,53.25,53.08,53.11,79740.0,44.5584,44.5668,44.4245,44.4496,79740.0
2016-02-04 12:00:00,53.11,53.35,53.1,53.29,80111.0,44.4496,44.6505,44.4412,44.6003,80111.0
2016-02-04 12:30:00,53.28,53.38,53.24,53.31,58028.0,44.5919,44.6756,44.5584,44.617,58028.0
2016-02-04 13:00:00,53.31,53.54,53.29,53.5,77855.0,44.617,44.8095,44.6003,44.776,77855.0
2016-02-04 13:30:00,53.51,53.55,53.31,53.42,96625.0,44.7844,44.8179,44.617,44.7091,96625.0
2016-02-04 14:00:00,53.42,53.42,53.23,53.26,119574.0,44.7091,44.7091,44.55,44.5751,119574.0
2016-02-04 14:30:00,53.24,53.28,53.07,53.23,124191.0,44.5584,44.5919,44.4161,44.55,124191.0
2016-02-04 15:00:00,53.22,53.28,53.11,53.15,110935.0,44.5417,44.5919,44.4496,44.4831,110935.0
2016-02-04 15:30:00,53.15,53.26,53.09,53.2,261017.0,44.4831,44.5751,44.4329,44.5249,261017.0
2016-02-05 09:30:00,52.93,53.19,52.54,52.67,90125.0,44.299,44.5166,43.9726,44.0814,90125.0
2016-02-05 10:00:00,52.67,52.7,52.3,52.35,151321.0,44.0814,44.1065,43.7717,43.8135,151321.0
2016-02-05 10:30:00,52.38,52.47,52.28,52.34,109965.0,43.8386,43.914,43.755,43.8052,109965.0
2016-02-05 11:00:00,52.34,52.46,52.29,52.37,105916.0,43.8052,43.9056,43.7633,43.8303,105916.0
2016-02-05 11:30:00,52.36,52.53,52.36,52.51,128164.0,43.8219,43.9642,43.8219,43.9474,128164.0
2016-02-05 12:00:00,52.5,52.61,52.46,52.6,138984.0,43.9391,44.0311,43.9056,44.0228,138984.0
2016-02-05 12:30:00,52.6,52.64,52.51,52.56,109258.0,44.0228,44.0562,43.9474,43.9893,109258.0
2016-02-05 13:00:00,52.56,52.7,52.56,52.68,100552.0,43.9893,44.1065,43.9893,44.0897,100552.0
2016-02-05 13:30:00,52.67,52.72,52.58,52.69,78670.0,44.0814,44.1232,44.006,44.0981,78670.0
2016-02-05 14:00:00,52.69,52.72,52.57,52.59,100572.0,44.0981,44.1232,43.9977,44.0144,100572.0
2016-02-05 14:30:00,52.59,52.61,52.38,52.4,119574.0,44.0144,44.0311,43.8386,43.8554,119574.0
2016-02-05 15:00:00,52.4,52.51,52.33,52.44,196167.0,43.8554,43.9474,43.7968,43.8889,196167.0
2016-02-05 15:30:00,52.44,52.58,52.37,52.57,314332.0,43.8889,44.006,43.8303,43.9977,314332.0
2016-02-08 09:30:00,52.23,52.39,51.89,51.9,143681.0,43.7131,43.847,43.4285,43.4369,143681.0
2016-02-08 10:00:00,51.89,52.09,51.68,51.91,94135.0,43.4285,43.5959,43.2528,43.4453,94135.0
2016-02-08 10:30:00,51.9,52.06,51.84,52.0,89885.0,43.4369,43.5708,43.3867,43.5206,89885.0
2016-02-08 11:00:00,52.0,52.07,51.73,51.88,103890.0,43.5206,43.5792,43.2946,43.4202,103890.0
2016-02-08 11:30:00,51.88,51.96,51.75,51.96,170084.0,43.4202,43.4871,43.3114,43.4871,170084.0
2016-02-08 12:00:00,51.97,52.24,51.94,52.23,88906.0,43.4955,43.7215,43.4704,43.7131,88906.0
2016-02-08 12:30:00,52.24,52.28,52.13,52.28,89449.0,43.7215,43.755,43.6294,43.755,89449.0
2016-02-08 13:00:00,52.27,52.29,52.12,52.2,80314.0,43.7466,43.7633,43.621,43.688,80314.0
2016-02-08 13:30:00,52.2,52.25,52.04,52.09,76242.0,43.688,43.7298,43.5541,43.5959,76242.0
2016-02-08 14:00:00,52.1,52.24,52.09,52.18,78463.0,43.6043,43.7215,43.5959,43.6713,78463.0
2016-02-08 14:30:00,52.18,52.3,52.08,52.21,86453.0,43.6713,43.7717,43.5876,43.6964,86453.0
2016-02-08 15:00:00,52.2,52.46,52.18,52.41,140818.0,43.688,43.9056,43.6713,43.8638,140818.0
2016-02-08 15:30:00,52.41,52.88,52.41,52.68,332733.0,43.8638,44.2571,43.8638,44.0897,332733.0
2016-02-09 09:30:00,52.23,52.76,52.2,52.45,129167.0,43.7131,44.1567,43.688,43.8972,129167.0
2016-02-09 10:00:00,52.45,52.75,52.45,52.61,116872.0,43.8972,44.1483,43.8972,44.0311,116872.0
2016-02-09 10:30:00,52.6,52.89,52.52,52.68,177133.0,44.0228,44.2655,43.9558,44.0897,177133.0
2016-02-09 11:00:00,52.67,53.19,52.67,53.17,151535.0,44.0814,44.5166,44.0814,44.4998,151535.0
2016-02-09 11:30:00,53.16,53.19,52.97,53.02,128782.0,44.4915,44.5166,44.3324,44.3743,128782.0
2016-02-09 12:00:00,53.02,53.12,52.95,53.06,80000.0,44.3743,44.458,44.3157,44.4078,80000.0
2016-02-09 12:30:00,53.05,53.17,52.99,53.1,96427.0,44.3994,44.4998,44.3492,44.4412,96427.0
2016-02-09 13:00:00,53.09,53.1,52.9,53.02,86164.0,44.4329,44.4412,44.2738,44.3743,86164.0
2016-02-09 13:30:00,53.02,53.21,52.98,53.16,100958.0,44.3743,44.5333,44.3408,44.4915,100958.0
2016-02-09 14:00:00,53.17,53.37,53.1,53.17,108634.0,44.4998,44.6672,44.4412,44.4998,108634.0
2016-02-09 14:30:00,53.17,53.41,53.17,53.33,95811.0,44.4998,44.7007,44.4998,44.6337,95811.0
2016-02-09 15:00:00,53.33,53.58,53.25,53.33,174221.0,44.6337,44.843,44.5668,44.6337,174221.0
2016-02-09 15:30:00,53.32,53.4,53.15,53.29,509594.0,44.6254,44.6923,44.4831,44.6003,509594.0
2016-02-10 09:30:00,53.49,53.98,53.49,53.72,113873.0,44.7676,45.1777,44.7676,44.9601,113873.0
2016-02-10 10:00:00,53.73,54.2,53.64,54.05,109879.0,44.9685,45.3619,44.8932,45.2363,109879.0
2016-02-10 10:30:00,54.06,54.18,53.82,53.83,137093.0,45.2447,45.3451,45.0438,45.0522,137093.0
2016-02-10 11:00:00,53.84,53.87,53.61,53.63,82100.0,45.0606,45.0857,44.8681,44.8848,82100.0
2016-02-10 11:30:00,53.61,53.79,53.61,53.7,71895.0,44.8681,45.0187,44.8681,44.9434,71895.0
2016-02-10 12:00:00,53.7,53.88,53.67,53.84,51594.0,44.9434,45.094,44.9183,45.0606,51594.0
2016-02-10 12:30:00,53.86,53.91,53.74,53.86,58005.0,45.0773,45.1192,44.9769,45.0773,58005.0
2016-02-10 13:00:00,53.87,53.93,53.68,53.7,81541.0,45.0857,45.1359,44.9267,44.9434,81541.0
2016-02-10 13:30:00,53.7,53.79,53.6,53.64,48552.0,44.9434,45.0187,44.8597,44.8932,48552.0
2016-02-10 14:00:00,53.63,53.79,53.63,53.78,69761.0,44.8848,45.0187,44.8848,45.0104,69761.0
2016-02-10 14:30:00,53.77,53.85,53.66,53.7,90741.0,45.002,45.0689,44.9099,44.9434,90741.0
2016-02-10 15:00:00,53.7,53.83,53.51,53.51,127975.0,44.9434,45.0522,44.7844,44.7844,127975.0
2016-02-10 15:30:00,53.52,53.58,53.37,53.52,343476.0,44.7927,44.843,44.6672,44.7927,343476.0
2016-02-11 09:30:00,52.57,53.15,52.23,53.04,185777.0,43.9977,44.4831,43.7131,44.391,185777.0
2016-02-11 10:00:00,53.02,53.11,52.84,52.84,114526.0,44.3743,44.4496,44.2236,44.2236,114526.0
2016-02-11 10:30:00,52.85,52.91,52.63,52.64,235540.0,44.232,44.2822,44.0479,44.0562,235540.0
2016-02-11 11:00:00,52.64,52.69,52.42,52.42,206280.0,44.0562,44.0981,43.8721,43.8721,206280.0
2016-02-11 11:30:00,52.43,52.8,52.39,52.74,216782.0,43.8805,44.1902,43.847,44.1399,216782.0
2016-02-11 12:00:00,52.73,52.8,52.69,52.71,121648.0,44.1316,44.1902,44.0981,44.1148,121648.0
2016-02-11 12:30:00,52.71,52.78,52.68,52.75,142500.0,44.1148,44.1734,44.0897,44.1483,142500.0
2016-02-11 13:00:00,52.75,52.85,52.68,52.74,105954.0,44.1483,44.232,44.0897,44.1399,105954.0
2016-02-11 13:30:00,52.74,52.82,52.63,52.68,140772.0,44.1399,44.2069,44.0479,44.0897,140772.0
2016-02-11 14:00:00,52.67,52.74,52.59,52.63,206864.0,44.0814,44.1399,44.0144,44.0479,206864.0
2016-02-11 14:30:00,52.63,53.08,52.6,52.94,245325.0,44.0479,44.4245,44.0228,44.3073,245325.0
2016-02-11 15:00:00,52.95,52.98,52.76,52.89,222209.0,44.3157,44.3408,44.1567,44.2655,222209.0
2016-02-11 15:30:00,52.88,53.05,52.8,52.96,541320.0,44.2571,44.3994,44.1902,44.3241,541320.0
2016-02-12 09:30:00,53.24,53.97,53.05,53.97,196185.0,44.5584,45.1694,44.3994,45.1694,196185.0
2016-02-12 10:00:00,53.96,54.23,53.72,54.17,190805.0,45.161,45.387,44.9601,45.3368,190805.0
2016-02-12 10:30:00,54.17,54.22,54.0,54.1,126660.0,45.3368,45.3786,45.1945,45.2782,126660.0
2016-02-12 11:00:00,54.1,54.15,53.84,53.84,88537.0,45.2782,45.32,45.0606,45.0606,88537.0
2016-02-12 11:30:00,53.84,54.0,53.84,53.99,92442.0,45.0606,45.1945,45.0606,45.1861,92442.0
2016-02-12 12:00:00,53.98,54.0,53.83,53.9,96127.0,45.1777,45.1945,45.0522,45.1108,96127.0
2016-02-12 12:30:00,53.9,53.96,53.83,53.84,65830.0,45.1108,45.161,45.0522,45.0606,65830.0
2016-02-12 13:00:00,53.85,53.9,53.72,53.86,89692.0,45.0689,45.1108,44.9601,45.0773,89692.0
2016-02-12 13:30:00,53.86,53.9,53.76,53.83,97129.0,45.0773,45.1108,44.9936,45.0522,97129.0
2016-02-12 14:00:00,53.83,53.98,53.82,53.95,95203.0,45.0522,45.1777,45.0438,45.1526,95203.0
2016-02-12 14:30:00,53.94,54.1,53.94,54.04,117061.0,45.1443,45.2782,45.1443,45.228,117061.0
2016-02-12 15:00:00,54.04,54.07,53.96,54.06,120938.0,45.228,45.2531,45.161,45.2447,120938.0
2016-02-12 15:30:00,54.05,54.08,53.92,54.0,450327.0,45.2363,45.2614,45.1275,45.1945,450327.0
2016-02-16 09:30:00,54.72,54.79,54.18,54.18,169027.0,45.7971,45.8557,45.3451,45.3451,169027.0
2016-02-16 10:00:00,54.15,54.27,54.03,54.17,182559.0,45.32,45.4205,45.2196,45.3368,182559.0
2016-02-16 10:30:00,54.18,54.31,54.1,54.23,149955.0,45.3451,45.4539,45.2782,45.387,149955.0
2016-02-16 11:00:00,54.23,54.45,54.11,54.42,185090.0,45.387,45.5711,45.2865,45.546,185090.0
2016-02-16 11:30:00,54.42,54.54,54.39,54.51,68295.0,45.546,45.6464,45.5209,45.6213,68295.0
2016-02-16 12:00:00,54.51,54.82,54.48,54.77,122494.0,45.6213,45.8808,45.5962,45.8389,122494.0
2016-02-16 12:30:00,54.77,54.77,54.52,54.65,81440.0,45.8389,45.8389,45.6297,45.7385,81440.0
2016-02-16 13:00:00,54.64,54.84,54.64,54.81,70542.0,45.7301,45.8975,45.7301,45.8724,70542.0
2016-02-16 13:30:00,54.81,54.81,54.66,54.71,93039.0,45.8724,45.8724,45.7469,45.7887,93039.0
2016-02-16 14:00:00,54.72,54.87,54.68,54.8,125917.0,45.7971,45.9226,45.7636,45.864,125917.0
2016-02-16 14:30:00,54.8,54.81,54.67,54.69,122100.0,45.864,45.8724,45.7552,45.772,122100.0
2016-02-16 15:00:00,54.68,54.78,54.6,54.78,115857.0,45.7636,45.8473,45.6966,45.8473,115857.0
2016-02-16 15:30:00,54.77,54.81,54.6,54.79,428706.0,45.8389,45.8724,45.6966,45.8557,428706.0
2016-02-17 09:30:00,54.87,54.95,54.64,54.89,115517.0,45.9226,45.9896,45.7301,45.9393,115517.0
2016-02-17 10:00:00,54.89,55.23,54.87,55.19,179631.0,45.9393,46.2239,45.9226,46.1904,179631.0
2016-02-17 10:30:00,55.18,55.25,55.02,55.09,146010.0,46.1821,46.2406,46.0482,46.1067,146010.0
2016-02-17 11:00:00,55.1,55.15,54.86,54.9,280054.0,46.1151,46.157,45.9142,45.9477,280054.0
2016-02-17 11:30:00,54.9,54.93,54.76,54.85,128138.0,45.9477,45.9728,45.8305,45.9059,128138.0
2016-02-17 12:00:00,54.85,54.85,54.73,54.78,80053.0,45.9059,45.9059,45.8054,45.8473,80053.0
2016-02-17 12:30:00,54.79,54.86,54.69,54.73,120130.0,45.8557,45.9142,45.772,45.8054,120130.0
2016-02-17 13:00:00,54.74,54.86,54.72,54.72,113254.0,45.8138,45.9142,45.7971,45.7971,113254.0
2016-02-17 13:30:00,54.73,54.78,54.61,54.61,116503.0,45.8054,45.8473,45.705,45.705,116503.0
2016-02-17 14:00:00,54.61,54.82,54.58,54.76,163563.0,45.705,45.8808,45.6799,45.8305,163563.0
2016-02-17 14:30:00,54.75,54.82,54.68,54.81,144444.0,45.8222,45.8808,45.7636,45.8724,144444.0
2016-02-17 15:00:00,54.81,54.89,54.79,54.82,181754.0,45.8724,45.9393,45.8557,45.8808,181754.0
2016-02-17 15:30:00,54.82,54.91,54.78,54.88,561988.0,45.8808,45.9561,45.8473,45.931,561988.0
2016-02-18 09:30:00,54.8,55.26,54.34,54.92,328357.0,45.864,46.249,45.479,45.9645,328357.0
2016-02-18 10:00:00,54.94,55.18,54.78,54.87,353019.0,45.9812,46.1821,45.8473,45.9226,353019.0
2016-02-18 10:30:00,54.87,55.38,54.86,55.32,407473.0,45.9226,46.3494,45.9142,46.2992,407473.0
2016-02-18 11:00:00,55.29,55.58,55.2,55.46,166095.0,46.2741,46.5168,46.1988,46.4164,166095.0
2016-02-18 11:30:00,55.45,55.47,55.05,55.4,130710.0,46.408,46.4248,46.0733,46.3662,130710.0
2016-02-18 12:00:00,55.4,55.4,55.21,55.22,114750.0,46.3662,46.3662,46.2072,46.2155,114750.0
2016-02-18 12:30:00,55.21,55.31,55.11,55.19,93201.0,46.2072,46.2909,46.1235,46.1904,93201.0
2016-02-18 13:00:00,55.18,55.23,55.04,55.19,84753.0,46.1821,46.2239,46.0649,46.1904,84753.0
2016-02-18 13:30:00,55.19,55.25,55.1,55.18,126183.0,46.1904,46.2406,46.1151,46.1821,126183.0
2016-02-18 14:00:00,55.18,55.26,55.04,55.2,129872.0,46.1821,46.249,46.0649,46.1988,129872.0
2016-02-18 14:30:00,55.21,55.42,55.15,55.34,130295.0,46.2072,46.3829,46.157,46.316,130295.0
2016-02-18 15:00:00,55.34,55.38,55.08,55.36,191989.0,46.316,46.3494,46.0984,46.3327,191989.0
2016-02-18 15:30:00,55.36,55.37,55.22,55.3,443636.0,46.3327,46.3411,46.2155,46.2825,443636.0
2016-02-19 09:30:00,55.25,55.49,54.86,55.21,268969.0,46.2406,46.4415,45.9142,46.2072,268969.0
2016-02-19 10:00:00,55.21,55.39,55.17,55.32,176653.0,46.2072,46.3578,46.1737,46.2992,176653.0
2016-02-19 10:30:00,55.31,55.45,55.28,55.42,174934.0,46.2909,46.408,46.2658,46.3829,174934.0
2016-02-19 11:00:00,55.41,55.5,55.3,55.35,215337.0,46.3746,46.4499,46.2825,46.3243,215337.0
2016-02-19 11:30:00,55.36,55.44,55.22,55.24,166591.0,46.3327,46.3997,46.2155,46.2323,166591.0
2016-02-19 12:00:00,55.24,55.44,55.23,55.44,134423.0,46.2323,46.3997,46.2239,46.3997,134423.0
2016-02-19 12:30:00,55.43,55.68,55.43,55.62,113322.0,46.3913,46.6005,46.3913,46.5503,113322.0
2016-02-19 13:00:00,55.61,55.69,55.6,55.63,89677.0,46.5419,46.6089,46.5336,46.5587,89677.0
2016-02-19 13:30:00,55.62,55.72,55.54,55.62,91373.0,46.5503,46.634,46.4834,46.5503,91373.0
2016-02-19 14:00:00,55.63,55.71,55.58,55.59,130540.0,46.5587,46.6256,46.5168,46.5252,130540.0
2016-02-19 14:30:00,55.59,55.64,55.41,55.42,115569.0,46.5252,46.5671,46.3746,46.3829,115569.0
2016-02-19 15:00:00,55.42,55.59,55.42,55.57,131053.0,46.3829,46.5252,46.3829,46.5085,131053.0
2016-02-19 15:30:00,55.56,55.57,55.35,55.49,437050.0,46.5001,46.5085,46.3243,46.4415,437050.0
2016-02-22 09:30:00,55.76,56.0,55.64,55.95,97794.0,46.6675,46.8683,46.5671,46.8265,97794.0
2016-02-22 10:00:00,55.95,56.11,55.69,55.75,228247.0,46.8265,46.9604,46.6089,46.6591,228247.0
2016-02-22 10:30:00,55.75,56.01,55.75,55.88,120094.0,46.6591,46.8767,46.6591,46.7679,120094.0
2016-02-22 11:00:00,55.89,55.97,55.75,55.93,137509.0,46.7763,46.8432,46.6591,46.8098,137509.0
2016-02-22 11:30:00,55.93,56.0,55.83,55.85,194135.0,46.8098,46.8683,46.7261,46.7428,194135.0
2016-02-22 12:00:00,55.84,55.97,55.83,55.96,89174.0,46.7344,46.8432,46.7261,46.8349,89174.0
2016-02-22 12:30:00,55.96,56.12,55.96,56.01,228909.0,46.8349,46.9688,46.8349,46.8767,228909.0
2016-02-22 13:00:00,56.01,56.01,55.91,55.97,170389.0,46.8767,46.8767,46.793,46.8432,170389.0
2016-02-22 13:30:00,55.97,56.25,55.97,56.11,199065.0,46.8432,47.0776,46.8432,46.9604,199065.0
2016-02-22 14:00:00,56.11,56.15,56.03,56.08,76242.0,46.9604,46.9939,46.8935,46.9353,76242.0
2016-02-22 14:30:00,56.07,56.11,55.98,56.03,116797.0,46.9269,46.9604,46.8516,46.8935,116797.0
2016-02-22 15:00:00,56.04,56.1,55.98,56.01,160001.0,46.9018,46.952,46.8516,46.8767,160001.0
2016-02-22 15:30:00,56.01,56.18,56.0,56.17,317041.0,46.8767,47.019,46.8683,47.0106,317041.0
2016-02-23 09:30:00,56.18,56.49,56.14,56.38,162292.0,47.019,47.2784,46.9855,47.1864,162292.0
2016-02-23 10:00:00,56.4,56.74,56.35,56.7,140504.0,47.2031,47.4877,47.1613,47.4542,140504.0
2016-02-23 10:30:00,56.7,56.8,56.62,56.66,140593.0,47.4542,47.5379,47.3872,47.4207,140593.0
2016-02-23 11:00:00,56.66,56.7,56.51,56.69,124881.0,47.4207,47.4542,47.2952,47.4458,124881.0
2016-02-23 11:30:00,56.7,56.8,56.6,56.6,119157.0,47.4542,47.5379,47.3705,47.3705,119157.0
2016-02-23 12:00:00,56.62,56.65,56.51,56.56,76492.0,47.3872,47.4124,47.2952,47.337,76492.0
2016-02-23 12:30:00,56.56,56.58,56.51,56.57,51264.0,47.337,47.3538,47.2952,47.3454,51264.0
2016-02-23 13:00:00,56.57,56.59,56.51,56.52,94498.0,47.3454,47.3621,47.2952,47.3036,94498.0
2016-02-23 13:30:00,56.52,56.55,56.26,56.29,111720.0,47.3036,47.3287,47.086,47.1111,111720.0
2016-02-23 14:00:00,56.29,56.36,56.25,56.29,69007.0,47.1111,47.1696,47.0776,47.1111,69007.0
2016-02-23 14:30:00,56.29,56.35,56.25,56.31,73251.0,47.1111,47.1613,47.0776,47.1278,73251.0
2016-02-23 15:00:00,56.31,56.33,56.16,56.27,109217.0,47.1278,47.1445,47.0023,47.0943,109217.0
2016-02-23 15:30:00,56.27,56.45,56.27,56.3,217861.0,47.0943,47.245,47.0943,47.1194,217861.0
2016-02-24 09:30:00,56.04,56.26,55.49,55.51,175861.0,46.9018,47.086,46.4415,46.4582,175861.0
2016-02-24 10:00:00,55.53,55.57,55.34,55.42,117695.0,46.475,46.5085,46.316,46.3829,117695.0
2016-02-24 10:30:00,55.43,55.59,55.27,55.28,116088.0,46.3913,46.5252,46.2574,46.2658,116088.0
2016-02-24 11:00:00,55.3,55.33,55.11,55.12,162712.0,46.2825,46.3076,46.1235,46.1318,162712.0
2016-02-24 11:30:00,55.12,55.33,55.11,55.32,152901.0,46.1318,46.3076,46.1235,46.2992,152901.0
2016-02-24 12:00:00,55.33,55.43,55.22,55.3,138927.0,46.3076,46.3913,46.2155,46.2825,138927.0
2016-02-24 12:30:00,55.3,55.41,55.21,55.4,96056.0,46.2825,46.3746,46.2072,46.3662,96056.0
2016-02-24 13:00:00,55.4,55.46,55.24,55.27,150819.0,46.3662,46.4164,46.2323,46.2574,150819.0
2016-02-24 13:30:00,55.26,55.29,55.21,55.27,127120.0,46.249,46.2741,46.2072,46.2574,127120.0
2016-02-24 14:00:00,55.27,55.66,55.27,55.65,88630.0,46.2574,46.5838,46.2574,46.5754,88630.0
2016-02-24 14:30:00,55.64,55.79,55.63,55.65,105578.0,46.5671,46.6926,46.5587,46.5754,105578.0
2016-02-24 15:00:00,55.65,56.08,55.64,56.01,192116.0,46.5754,46.9353,46.5671,46.8767,192116.0
2016-02-24 15:30:00,56.02,56.18,55.94,56.09,507247.0,46.8851,47.019,46.8181,46.9437,507247.0
2016-02-25 09:30:00,56.25,56.5,56.12,56.36,191129.0,47.0776,47.2868,46.9688,47.1696,191129.0
2016-02-25 10:00:00,56.37,56.37,56.01,56.1,96840.0,47.178,47.178,46.8767,46.952,96840.0
2016-02-25 10:30:00,56.09,56.11,56.0,56.0,93141.0,46.9437,46.9604,46.8683,46.8683,93141.0
2016-02-25 11:00:00,56.0,56.09,55.97,56.08,83694.0,46.8683,46.9437,46.8432,46.9353,83694.0
2016-02-25 11:30:00,56.08,56.18,56.03,56.17,61761.0,46.9353,47.019,46.8935,47.0106,61761.0
2016-02-25 12:00:00,56.16,56.23,56.1,56.21,47700.0,47.0023,47.0608,46.952,47.0441,47700.0
2016-02-25 12:30:00,56.2,56.36,56.19,56.35,45975.0,47.0357,47.1696,47.0274,47.1613,45975.0
2016-02-25 13:00:00,56.35,56.4,56.27,56.3,93139.0,47.1613,47.2031,47.0943,47.1194,93139.0
2016-02-25 13:30:00,56.3,56.34,56.27,56.28,95098.0,47.1194,47.1529,47.0943,47.1027,95098.0
2016-02-25 14:00:00,56.29,56.33,56.24,56.32,165801.0,47.1111,47.1445,47.0692,47.1362,165801.0
2016-02-25 14:30:00,56.32,56.33,56.26,56.32,109746.0,47.1362,47.1445,47.086,47.1362,109746.0
2016-02-25 15:00:00,56.32,56.39,56.28,56.37,146305.0,47.1362,47.1948,47.1027,47.178,146305.0
2016-02-25 15:30:00,56.39,56.45,56.11,56.18,789021.0,47.1948,47.245,46.9604,47.019,789021.0
2016-02-26 09:30:00,56.48,56.5,56.24,56.24,163678.0,47.2701,47.2868,47.0692,47.0692,163678.0
2016-02-26 10:00:00,56.26,56.34,56.1,56.17,145359.0,47.086,47.1529,46.952,47.0106,145359.0
2016-02-26 10:30:00,56.17,56.35,56.1,56.24,143241.0,47.0106,47.1613,46.952,47.0692,143241.0
2016-02-26 11:00:00,56.24,56.31,56.12,56.13,140642.0,47.0692,47.1278,46.9688,46.9771,140642.0
2016-02-26 11:30:00,56.12,56.21,56.1,56.11,125911.0,46.9688,47.0441,46.952,46.9604,125911.0
2016-02-26 12:00:00,56.12,56.25,56.1,56.23,95545.0,46.9688,47.0776,46.952,47.0608,95545.0
2016-02-26 12:30:00,56.23,56.34,56.2,56.3,85350.0,47.0608,47.1529,47.0357,47.1194,85350.0
2016-02-26 13:00:00,56.3,56.34,56.06,56.06,84481.0,47.1194,47.1529,46.9186,46.9186,84481.0
2016-02-26 13:30:00,56.07,56.14,56.01,56.03,119313.0,46.9269,46.9855,46.8767,46.8935,119313.0
2016-02-26 14:00:00,56.05,56.18,56.04,56.11,90022.0,46.9102,47.019,46.9018,46.9604,90022.0
2016-02-26 14:30:00,56.11,56.11,55.97,56.02,99496.0,46.9604,46.9604,46.8432,46.8851,99496.0
2016-02-26 15:00:00,56.02,56.12,56.01,56.05,129076.0,46.8851,46.9688,46.8767,46.9102,129076.0
2016-02-26 15:30:00,56.05,56.11,56.01,56.04,363089.0,46.9102,46.9604,46.8767,46.9018,363089.0
2016-02-29 09:30:00,56.11,56.17,55.77,55.78,126394.0,46.9604,47.0106,46.6759,46.6842,126394.0
2016-02-29 10:00:00,55.77,55.78,55.5,55.61,222517.0,46.6759,46.6842,46.4499,46.5419,222517.0
2016-02-29 10:30:00,55.6,55.72,55.55,55.71,148195.0,46.5336,46.634,46.4917,46.6256,148195.0
2016-02-29 11:00:00,55.71,56.03,55.7,55.89,96944.0,46.6256,46.8935,46.6173,46.7763,96944.0
2016-02-29 11:30:00,55.88,56.15,55.86,55.94,104013.0,46.7679,46.9939,46.7512,46.8181,104013.0
2016-02-29 12:00:00,55.94,56.06,55.87,55.89,81601.0,46.8181,46.9186,46.7595,46.7763,81601.0
2016-02-29 12:30:00,55.87,55.98,55.84,55.9,62783.0,46.7595,46.8516,46.7344,46.7847,62783.0
2016-02-29 13:00:00,55.9,55.96,55.86,55.86,67101.0,46.7847,46.8349,46.7512,46.7512,67101.0
2016-02-29 13:30:00,55.86,56.13,55.84,56.03,72125.0,46.7512,46.9771,46.7344,46.8935,72125.0
2016-02-29 14:00:00,56.03,56.03,55.9,55.98,139679.0,46.8935,46.8935,46.7847,46.8516,139679.0
2016-02-29 14:30:00,55.97,55.98,55.87,55.91,139462.0,46.8432,46.8516,46.7595,46.793,139462.0
2016-02-29 15:00:00,55.91,55.97,55.83,55.95,268663.0,46.793,46.8432,46.7261,46.8265,268663.0
2016-02-29 15:30:00,55.94,56.0,55.84,55.84,578805.0,46.8181,46.8683,46.7344,46.7344,578805.0
2016-03-01 09:30:00,56.19,56.49,56.06,56.47,131437.0,47.0274,47.2784,46.9186,47.2617,131437.0
2016-03-01 10:00:00,56.48,56.62,56.35,56.59,110001.0,47.2701,47.3872,47.1613,47.3621,110001.0
2016-03-01 10:30:00,56.59,56.62,56.4,56.43,98161.0,47.3621,47.3872,47.2031,47.2282,98161.0
2016-03-01 11:00:00,56.44,56.48,56.32,56.45,126496.0,47.2366,47.2701,47.1362,47.245,126496.0
2016-03-01 11:30:00,56.45,56.6,56.41,56.58,107125.0,47.245,47.3705,47.2115,47.3538,107125.0
2016-03-01 12:00:00,56.57,56.79,56.56,56.75,122992.0,47.3454,47.5295,47.337,47.496,122992.0
2016-03-01 12:30:00,56.75,56.8,56.67,56.8,72586.0,47.496,47.5379,47.4291,47.5379,72586.0
2016-03-01 13:00:00,56.8,56.97,56.75,56.95,136233.0,47.5379,47.6802,47.496,47.6634,136233.0
2016-03-01 13:30:00,56.95,56.97,56.76,56.82,100971.0,47.6634,47.6802,47.5044,47.5546,100971.0
2016-03-01 14:00:00,56.82,56.98,56.79,56.96,138396.0,47.5546,47.6885,47.5295,47.6718,138396.0
2016-03-01 14:30:00,56.97,57.18,56.93,57.09,216670.0,47.6802,47.8559,47.6467,47.7806,216670.0
2016-03-01 15:00:00,57.09,57.14,56.98,57.04,131979.0,47.7806,47.8225,47.6885,47.7388,131979.0
2016-03-01 15:30:00,57.04,57.06,56.86,57.04,243680.0,47.7388,47.7555,47.5881,47.7388,243680.0
2016-03-02 09:30:00,56.85,56.94,56.52,56.62,171156.0,47.5797,47.6551,47.3036,47.3872,171156.0
2016-03-02 10:00:00,56.64,56.81,56.53,56.74,129690.0,47.404,47.5463,47.3119,47.4877,129690.0
2016-03-02 10:30:00,56.73,56.81,56.64,56.65,102877.0,47.4793,47.5463,47.404,47.4124,102877.0
2016-03-02 11:00:00,56.64,56.8,56.59,56.8,116826.0,47.404,47.5379,47.3621,47.5379,116826.0
2016-03-02 11:30:00,56.81,56.87,56.73,56.79,105397.0,47.5463,47.5965,47.4793,47.5295,105397.0
2016-03-02 12:00:00,56.79,56.79,56.61,56.71,93527.0,47.5295,47.5295,47.3789,47.4626,93527.0
2016-03-02 12:30:00,56.7,56.94,56.68,56.88,101997.0,47.4542,47.6551,47.4375,47.6049,101997.0
2016-03-02 13:00:00,56.87,56.95,56.75,56.94,125739.0,47.5965,47.6634,47.496,47.6551,125739.0
2016-03-02 13:30:00,56.93,56.93,56.67,56.71,82151.0,47.6467,47.6467,47.4291,47.4626,82151.0
2016-03-02 14:00:00,56.7,56.89,56.68,56.87,118525.0,47.4542,47.6132,47.4375,47.5965,118525.0
2016-03-02 14:30:00,56.87,57.01,56.85,56.94,184000.0,47.5965,47.7137,47.5797,47.6551,184000.0
2016-03-02 15:00:00,56.94,56.97,56.88,56.93,175222.0,47.6551,47.6802,47.6049,47.6467,175222.0
2016-03-02 15:30:00,56.93,57.09,56.9,57.07,355003.0,47.6467,47.7806,47.6216,47.7639,355003.0
2016-03-03 09:30:00,56.72,56.86,56.38,56.38,103976.0,47.8108,47.9288,47.5242,47.5242,103976.0
2016-03-03 10:00:00,56.39,56.51,56.38,56.45,67839.0,47.5326,47.6338,47.5242,47.5832,67839.0
2016-03-03 10:30:00,56.45,56.8,56.45,56.74,86193.0,47.5832,47.8782,47.5832,47.8276,86193.0
2016-03-03 11:00:00,56.75,56.8,56.7,56.76,133222.0,47.8361,47.8782,47.7939,47.8445,133222.0
2016-03-03 11:30:00,56.76,56.8,56.57,56.67,71991.0,47.8445,47.8782,47.6843,47.7686,71991.0
2016-03-03 12:00:00,56.66,56.69,56.52,56.54,51990.0,47.7602,47.7855,47.6422,47.6591,51990.0
2016-03-03 12:30:00,56.54,56.61,56.47,56.61,62762.0,47.6591,47.7181,47.6001,47.7181,62762.0
2016-03-03 13:00:00,56.61,56.72,56.61,56.66,54416.0,47.7181,47.8108,47.7181,47.7602,54416.0
2016-03-03 13:30:00,56.66,56.81,56.64,56.77,73367.0,47.7602,47.8867,47.7434,47.8529,73367.0
2016-03-03 14:00:00,56.77,56.92,56.69,56.86,225955.0,47.8529,47.9794,47.7855,47.9288,225955.0
2016-03-03 14:30:00,56.86,57.04,56.83,57.0,94072.0,47.9288,48.0805,47.9035,48.0468,94072.0
2016-03-03 15:00:00,57.01,57.14,57.0,57.13,121666.0,48.0552,48.1648,48.0468,48.1564,121666.0
2016-03-03 15:30:00,57.12,57.31,57.12,57.27,265968.0,48.148,48.3081,48.148,48.2744,265968.0
2016-03-04 09:30:00,57.25,57.45,56.91,56.98,104810.0,48.2575,48.4261,47.9709,48.0299,104810.0
2016-03-04 10:00:00,56.99,57.16,56.94,57.13,71642.0,48.0384,48.1817,47.9962,48.1564,71642.0
2016-03-04 10:30:00,57.12,57.36,57.12,57.25,92969.0,48.148,48.3503,48.148,48.2575,92969.0
2016-03-04 11:00:00,57.24,57.38,57.19,57.23,97204.0,48.2491,48.3671,48.207,48.2407,97204.0
2016-03-04 11:30:00,57.23,57.35,57.07,57.14,132519.0,48.2407,48.3418,48.1058,48.1648,132519.0
2016-03-04 12:00:00,57.14,57.36,57.14,57.35,86334.0,48.1648,48.3503,48.1648,48.3418,86334.0
2016-03-04 12:30:00,57.35,57.4,57.22,57.36,77159.0,48.3418,48.384,48.2323,48.3503,77159.0
2016-03-04 13:00:00,57.37,57.49,57.34,57.44,115062.0,48.3587,48.4598,48.3334,48.4177,115062.0
2016-03-04 13:30:00,57.43,57.49,57.34,57.39,101372.0,48.4093,48.4598,48.3334,48.3755,101372.0
2016-03-04 14:00:00,57.38,57.41,57.1,57.18,186321.0,48.3671,48.3924,48.1311,48.1985,186321.0
2016-03-04 14:30:00,57.17,57.19,56.98,57.0,195890.0,48.1901,48.207,48.0299,48.0468,195890.0
2016-03-04 15:00:00,57.0,57.17,56.94,57.15,158010.0,48.0468,48.1901,47.9962,48.1732,158010.0
2016-03-04 15:30:00,57.14,57.18,57.06,57.14,284899.0,48.1648,48.1985,48.0974,48.1648,284899.0
2016-03-07 09:30:00,56.97,57.09,56.86,56.9,81892.0,48.0215,48.1227,47.9288,47.9625,81892.0
2016-03-07 10:00:00,56.91,57.02,56.87,57.0,85989.0,47.9709,48.0637,47.9372,48.0468,85989.0
2016-03-07 10:30:00,57.0,57.02,56.81,56.86,86266.0,48.0468,48.0637,47.8867,47.9288,86266.0
2016-03-07 11:00:00,56.86,56.98,56.84,56.95,71336.0,47.9288,48.0299,47.9119,48.0047,71336.0
2016-03-07 11:30:00,56.95,56.96,56.8,56.81,72650.0,48.0047,48.0131,47.8782,47.8867,72650.0
2016-03-07 12:00:00,56.81,56.83,56.72,56.8,76330.0,47.8867,47.9035,47.8108,47.8782,76330.0
2016-03-07 12:30:00,56.8,57.05,56.8,57.03,40964.0,47.8782,48.089,47.8782,48.0721,40964.0
2016-03-07 13:00:00,57.03,57.09,56.86,56.89,43104.0,48.0721,48.1227,47.9288,47.9541,43104.0
2016-03-07 13:30:00,56.88,56.9,56.8,56.84,61513.0,47.9457,47.9625,47.8782,47.9119,61513.0
2016-03-07 14:00:00,56.85,56.9,56.74,56.76,92974.0,47.9204,47.9625,47.8276,47.8445,92974.0
2016-03-07 14:30:00,56.76,56.77,56.64,56.74,72714.0,47.8445,47.8529,47.7434,47.8276,72714.0
2016-03-07 15:00:00,56.74,56.99,56.68,56.95,131117.0,47.8276,48.0384,47.7771,48.0047,131117.0
2016-03-07 15:30:00,56.95,57.02,56.88,56.95,214220.0,48.0047,48.0637,47.9457,48.0047,214220.0
2016-03-08 09:30:00,56.75,56.79,56.4,56.74,132929.0,47.8361,47.8698,47.5411,47.8276,132929.0
2016-03-08 10:00:00,56.73,56.98,56.68,56.93,76300.0,47.8192,48.0299,47.7771,47.9878,76300.0
2016-03-08 10:30:00,56.93,57.28,56.9,57.28,123518.0,47.9878,48.2828,47.9625,48.2828,123518.0
2016-03-08 11:00:00,57.29,57.3,57.12,57.17,103434.0,48.2913,48.2997,48.148,48.1901,103434.0
2016-03-08 11:30:00,57.17,57.32,57.17,57.18,85996.0,48.1901,48.3165,48.1901,48.1985,85996.0
2016-03-08 12:00:00,57.19,57.43,57.16,57.39,156768.0,48.207,48.4093,48.1817,48.3755,156768.0
2016-03-08 12:30:00,57.4,57.55,57.38,57.54,208164.0,48.384,48.5104,48.3671,48.502,208164.0
2016-03-08 13:00:00,57.55,57.59,57.46,57.51,154169.0,48.5104,48.5441,48.4346,48.4767,154169.0
2016-03-08 13:30:00,57.5,57.52,57.43,57.45,168782.0,48.4683,48.4851,48.4093,48.4261,168782.0
2016-03-08 14:00:00,57.45,57.61,57.27,57.34,173443.0,48.4261,48.561,48.2744,48.3334,173443.0
2016-03-08 14:30:00,57.35,57.52,57.34,57.49,211615.0,48.3418,48.4851,48.3334,48.4598,211615.0
2016-03-08 15:00:00,57.48,57.48,57.2,57.24,196401.0,48.4514,48.4514,48.2154,48.2491,196401.0
2016-03-08 15:30:00,57.25,57.35,57.24,57.31,398740.0,48.2575,48.3418,48.2491,48.3081,398740.0
2016-03-09 09:30:00,57.44,57.89,57.44,57.81,132350.0,48.4177,48.797,48.4177,48.7296,132350.0
2016-03-09 10:00:00,57.82,57.95,57.75,57.92,84497.0,48.738,48.8476,48.679,48.8223,84497.0
2016-03-09 10:30:00,57.94,57.96,57.62,57.72,105553.0,48.8392,48.856,48.5694,48.6537,105553.0
2016-03-09 11:00:00,57.73,57.86,57.65,57.82,94097.0,48.6621,48.7717,48.5947,48.738,94097.0
2016-03-09 11:30:00,57.82,57.9,57.76,57.9,84285.0,48.738,48.8054,48.6874,48.8054,84285.0
2016-03-09 12:00:00,57.89,57.9,57.76,57.76,68500.0,48.797,48.8054,48.6874,48.6874,68500.0
2016-03-09 12:30:00,57.76,57.81,57.61,57.67,75694.0,48.6874,48.7296,48.561,48.6116,75694.0
2016-03-09 13:00:00,57.67,57.8,57.62,57.73,110594.0,48.6116,48.7211,48.5694,48.6621,110594.0
2016-03-09 13:30:00,57.72,57.83,57.72,57.79,83615.0,48.6537,48.7464,48.6537,48.7127,83615.0
2016-03-09 14:00:00,57.79,57.81,57.71,57.81,74293.0,48.7127,48.7296,48.6453,48.7296,74293.0
2016-03-09 14:30:00,57.8,57.83,57.71,57.73,112891.0,48.7211,48.7464,48.6453,48.6621,112891.0
2016-03-09 15:00:00,57.73,57.73,57.58,57.67,128946.0,48.6621,48.6621,48.5357,48.6116,128946.0
2016-03-09 15:30:00,57.67,57.72,57.6,57.68,255104.0,48.6116,48.6537,48.5526,48.62,255104.0
2016-03-10 09:30:00,57.78,57.97,57.66,57.84,99676.0,48.7043,48.8644,48.6031,48.7549,99676.0
2016-03-10 10:00:00,57.85,57.96,57.71,57.91,128706.0,48.7633,48.856,48.6453,48.8139,128706.0
2016-03-10 10:30:00,57.91,57.91,57.69,57.7,86465.0,48.8139,48.8139,48.6284,48.6369,86465.0
2016-03-10 11:00:00,57.7,57.72,57.51,57.58,180965.0,48.6369,48.6537,48.4767,48.5357,180965.0
2016-03-10 11:30:00,57.58,57.6,57.28,57.3,159667.0,48.5357,48.5526,48.2828,48.2997,159667.0
2016-03-10 12:00:00,57.29,57.41,57.26,57.33,80469.0,48.2913,48.3924,48.266,48.325,80469.0
2016-03-10 12:30:00,57.32,57.34,57.18,57.3,88123.0,48.3165,48.3334,48.1985,48.2997,88123.0
2016-03-10 13:00:00,57.3,57.61,57.29,57.58,201017.0,48.2997,48.561,48.2913,48.5357,201017.0
2016-03-10 13:30:00,57.58,57.59,57.42,57.46,112484.0,48.5357,48.5441,48.4008,48.4346,112484.0
2016-03-10 14:00:00,57.44,57.5,57.36,57.47,94452.0,48.4177,48.4683,48.3503,48.443,94452.0
2016-03-10 14:30:00,57.48,57.6,57.45,57.53,118768.0,48.4514,48.5526,48.4261,48.4936,118768.0
2016-03-10 15:00:00,57.52,57.65,57.44,57.62,188149.0,48.4851,48.5947,48.4177,48.5694,188149.0
2016-03-10 15:30:00,57.62,57.69,57.57,57.69,358834.0,48.5694,48.6284,48.5273,48.6284,358834.0
2016-03-11 09:30:00,58.0,58.24,57.93,58.18,139443.0,48.8897,49.092,48.8307,49.0415,139443.0
2016-03-11 10:00:00,58.2,58.21,58.02,58.11,173543.0,49.0583,49.0667,48.9066,48.9825,173543.0
2016-03-11 10:30:00,58.12,58.16,58.09,58.14,115113.0,48.9909,49.0246,48.9656,49.0077,115113.0
2016-03-11 11:00:00,58.14,58.26,58.09,58.25,118917.0,49.0077,49.1089,48.9656,49.1005,118917.0
2016-03-11 11:30:00,58.24,58.37,58.2,58.3,125449.0,49.092,49.2016,49.0583,49.1426,125449.0
2016-03-11 12:00:00,58.3,58.39,58.28,58.29,89003.0,49.1426,49.2185,49.1258,49.1342,89003.0
2016-03-11 12:30:00,58.29,58.3,58.24,58.3,80496.0,49.1342,49.1426,49.092,49.1426,80496.0
2016-03-11 13:00:00,58.3,58.32,58.19,58.22,71544.0,49.1426,49.1595,49.0499,49.0752,71544.0
2016-03-11 13:30:00,58.22,58.29,58.17,58.29,83035.0,49.0752,49.1342,49.033,49.1342,83035.0
2016-03-11 14:00:00,58.29,58.34,58.19,58.25,71172.0,49.1342,49.1763,49.0499,49.1005,71172.0
2016-03-11 14:30:00,58.26,58.3,58.23,58.28,87062.0,49.1089,49.1426,49.0836,49.1258,87062.0
2016-03-11 15:00:00,58.28,58.41,58.26,58.41,131095.0,49.1258,49.2353,49.1089,49.2353,131095.0
2016-03-11 15:30:00,58.4,58.42,58.31,58.4,260890.0,49.2269,49.2438,49.151,49.2269,260890.0
2016-03-14 09:30:00,58.39,58.54,58.14,58.15,166533.0,49.2185,49.3449,49.0077,49.0162,166533.0
2016-03-14 10:00:00,58.15,58.17,58.0,58.01,375005.0,49.0162,49.033,48.8897,48.8982,375005.0
2016-03-14 10:30:00,58.0,58.31,57.97,58.16,116188.0,48.8897,49.151,48.8644,49.0246,116188.0
2016-03-14 11:00:00,58.15,58.34,58.08,58.31,189852.0,49.0162,49.1763,48.9572,49.151,189852.0
2016-03-14 11:30:00,58.32,58.34,58.1,58.29,161676.0,49.1595,49.1763,48.974,49.1342,161676.0
2016-03-14 12:00:00,58.3,58.52,58.27,58.42,76532.0,49.1426,49.3281,49.1173,49.2438,76532.0
2016-03-14 12:30:00,58.42,58.48,58.35,58.36,51859.0,49.2438,49.2943,49.1848,49.1932,51859.0
2016-03-14 13:00:00,58.36,58.4,58.27,58.27,53061.0,49.1932,49.2269,49.1173,49.1173,53061.0
2016-03-14 13:30:00,58.26,58.4,58.25,58.26,47555.0,49.1089,49.2269,49.1005,49.1089,47555.0
2016-03-14 14:00:00,58.27,58.31,58.22,58.3,55458.0,49.1173,49.151,49.0752,49.1426,55458.0
2016-03-14 14:30:00,58.29,58.31,58.23,58.23,56137.0,49.1342,49.151,49.0836,49.0836,56137.0
2016-03-14 15:00:00,58.23,58.39,58.2,58.39,91688.0,49.0836,49.2185,49.0583,49.2185,91688.0
2016-03-14 15:30:00,58.39,58.39,58.22,58.23,213971.0,49.2185,49.2185,49.0752,49.0836,213971.0
2016-03-15 09:30:00,57.82,58.27,57.7,58.21,115609.0,48.738,49.1173,48.6369,49.0667,115609.0
2016-03-15 10:00:00,58.21,58.51,58.13,58.5,96830.0,49.0667,49.3196,48.9993,49.3112,96830.0
2016-03-15 10:30:00,58.49,58.68,58.37,58.57,117504.0,49.3028,49.4629,49.2016,49.3702,117504.0
2016-03-15 11:00:00,58.56,58.79,58.56,58.77,97188.0,49.3618,49.5556,49.3618,49.5388,97188.0
2016-03-15 11:30:00,58.75,58.85,58.62,58.62,85180.0,49.5219,49.6062,49.4123,49.4123,85180.0
2016-03-15 12:00:00,58.61,58.75,58.6,58.73,78506.0,49.4039,49.5219,49.3955,49.5051,78506.0
2016-03-15 12:30:00,58.73,58.77,58.68,58.69,112234.0,49.5051,49.5388,49.4629,49.4714,112234.0
2016-03-15 13:00:00,58.68,58.69,58.54,58.61,97735.0,49.4629,49.4714,49.3449,49.4039,97735.0
2016-03-15 13:30:00,58.61,58.72,58.56,58.65,76016.0,49.4039,49.4966,49.3618,49.4376,76016.0
2016-03-15 14:00:00,58.65,58.71,58.6,58.64,61103.0,49.4376,49.4882,49.3955,49.4292,61103.0
2016-03-15 14:30:00,58.64,58.64,58.57,58.58,135950.0,49.4292,49.4292,49.3702,49.3786,135950.0
2016-03-15 15:00:00,58.59,58.65,58.57,58.64,176292.0,49.3871,49.4376,49.3702,49.4292,176292.0
2016-03-15 15:30:00,58.64,58.73,58.61,58.68,343243.0,49.4292,49.5051,49.4039,49.4629,343243.0
2016-03-16 09:30:00,58.59,58.75,58.21,58.41,109989.0,49.3871,49.5219,49.0667,49.2353,109989.0
2016-03-16 10:00:00,58.4,58.55,58.4,58.43,105915.0,49.2269,49.3533,49.2269,49.2522,105915.0
2016-03-16 10:30:00,58.45,58.61,58.28,58.28,95915.0,49.2691,49.4039,49.1258,49.1258,95915.0
2016-03-16 11:00:00,58.27,58.44,58.27,58.39,81586.0,49.1173,49.2606,49.1173,49.2185,81586.0
2016-03-16 11:30:00,58.39,58.41,58.27,58.33,79951.0,49.2185,49.2353,49.1173,49.1679,79951.0
2016-03-16 12:00:00,58.33,58.58,58.31,58.56,144054.0,49.1679,49.3786,49.151,49.3618,144054.0
2016-03-16 12:30:00,58.56,58.58,58.47,58.52,81207.0,49.3618,49.3786,49.2859,49.3281,81207.0
2016-03-16 13:00:00,58.52,58.58,58.5,58.55,84928.0,49.3281,49.3786,49.3112,49.3533,84928.0
2016-03-16 13:30:00,58.55,58.63,58.55,58.59,61353.0,49.3533,49.4208,49.3533,49.3871,61353.0
2016-03-16 14:00:00,58.58,59.06,58.57,58.8,296983.0,49.3786,49.7832,49.3702,49.5641,296983.0
2016-03-16 14:30:00,58.8,58.83,58.65,58.76,268103.0,49.5641,49.5894,49.4376,49.5304,268103.0
2016-03-16 15:00:00,58.75,58.96,58.7,58.87,274712.0,49.5219,49.6989,49.4798,49.6231,274712.0
2016-03-16 15:30:00,58.88,59.05,58.77,58.85,369791.0,49.6315,49.7748,49.5388,49.6062,369791.0
2016-03-17 09:30:00,58.9,58.93,58.55,58.56,173957.0,49.6484,49.6737,49.3533,49.3618,173957.0
2016-03-17 10:00:00,58.56,58.81,58.55,58.68,223036.0,49.3618,49.5725,49.3533,49.4629,223036.0
2016-03-17 10:30:00,58.69,58.79,58.66,58.68,148987.0,49.4714,49.5556,49.4461,49.4629,148987.0
2016-03-17 11:00:00,58.69,58.75,58.68,58.72,186732.0,49.4714,49.5219,49.4629,49.4966,186732.0
2016-03-17 11:30:00,58.73,58.75,58.68,58.73,156722.0,49.5051,49.5219,49.4629,49.5051,156722.0
2016-03-17 12:00:00,58.74,58.96,58.71,58.93,171343.0,49.5135,49.6989,49.4882,49.6737,171343.0
2016-03-17 12:30:00,58.93,58.97,58.8,58.8,123482.0,49.6737,49.7074,49.5641,49.5641,123482.0
2016-03-17 13:00:00,58.81,58.83,58.71,58.73,120875.0,49.5725,49.5894,49.4882,49.5051,120875.0
2016-03-17 13:30:00,58.74,58.88,58.68,58.85,106809.0,49.5135,49.6315,49.4629,49.6062,106809.0
2016-03-17 14:00:00,58.85,58.89,58.75,58.8,157902.0,49.6062,49.6399,49.5219,49.5641,157902.0
2016-03-17 14:30:00,58.8,58.83,58.68,58.71,219984.0,49.5641,49.5894,49.4629,49.4882,219984.0
2016-03-17 15:00:00,58.71,58.77,58.7,58.77,174579.0,49.4882,49.5388,49.4798,49.5388,174579.0
2016-03-17 15:30:00,58.77,58.85,58.72,58.78,378379.0,49.5388,49.6062,49.4966,49.5472,378379.0
2016-03-18 09:30:00,58.86,58.86,58.44,58.66,523651.0,49.6147,49.6147,49.2606,49.4461,523651.0
2016-03-18 10:00:00,58.66,58.85,58.61,58.77,158832.0,49.4461,49.6062,49.4039,49.5388,158832.0
2016-03-18 10:30:00,58.78,58.89,58.75,58.83,184805.0,49.5472,49.6399,49.5219,49.5894,184805.0
2016-03-18 11:00:00,58.83,59.01,58.82,58.94,158728.0,49.5894,49.7411,49.5809,49.6821,158728.0
2016-03-18 11:30:00,58.94,58.99,58.85,58.85,168211.0,49.6821,49.7242,49.6062,49.6062,168211.0
2016-03-18 12:00:00,58.86,58.95,58.85,58.85,98480.0,49.6147,49.6905,49.6062,49.6062,98480.0
2016-03-18 12:30:00,58.85,58.87,58.85,58.85,126521.0,49.6062,49.6231,49.6062,49.6062,126521.0
2016-03-18 13:00:00,58.86,58.9,58.81,58.85,121768.0,49.6147,49.6484,49.5725,49.6062,121768.0
2016-03-18 13:30:00,58.86,58.92,58.78,58.78,142740.0,49.6147,49.6652,49.5472,49.5472,142740.0
2016-03-18 14:00:00,58.79,58.82,58.74,58.75,149755.0,49.5556,49.5809,49.5135,49.5219,149755.0
2016-03-18 14:30:00,58.75,58.76,58.62,58.64,139506.0,49.5219,49.5304,49.4123,49.4292,139506.0
2016-03-18 15:00:00,58.63,58.84,58.63,58.78,259908.0,49.4208,49.5978,49.4208,49.5472,259908.0
2016-03-18 15:30:00,58.78,58.92,58.66,58.69,732632.0,49.5472,49.6652,49.4461,49.4714,732632.0
2016-03-21 09:30:00,58.42,58.75,58.39,58.74,123790.0,49.2438,49.5219,49.2185,49.5135,123790.0
2016-03-21 10:00:00,58.74,58.79,58.6,58.64,108229.0,49.5135,49.5556,49.3955,49.4292,108229.0
2016-03-21 10:30:00,58.65,58.7,58.51,58.57,72014.0,49.4376,49.4798,49.3196,49.3702,72014.0
2016-03-21 11:00:00,58.58,58.78,58.55,58.66,135870.0,49.3786,49.5472,49.3533,49.4461,135870.0
2016-03-21 11:30:00,58.66,58.74,58.65,58.73,66447.0,49.4461,49.5135,49.4376,49.5051,66447.0
2016-03-21 12:00:00,58.72,58.75,58.61,58.64,86328.0,49.4966,49.5219,49.4039,49.4292,86328.0
2016-03-21 12:30:00,58.64,58.71,58.62,58.71,109814.0,49.4292,49.4882,49.4123,49.4882,109814.0
2016-03-21 13:00:00,58.7,58.76,58.63,58.76,82745.0,49.4798,49.5304,49.4208,49.5304,82745.0
2016-03-21 13:30:00,58.75,58.8,58.71,58.77,86448.0,49.5219,49.5641,49.4882,49.5388,86448.0
2016-03-21 14:00:00,58.76,58.9,58.74,58.87,175666.0,49.5304,49.6484,49.5135,49.6231,175666.0
2016-03-21 14:30:00,58.87,58.88,58.76,58.77,66771.0,49.6231,49.6315,49.5304,49.5388,66771.0
2016-03-21 15:00:00,58.77,58.83,58.74,58.8,122309.0,49.5388,49.5894,49.5135,49.5641,122309.0
2016-03-21 15:30:00,58.8,58.85,58.73,58.75,425420.0,49.5641,49.6062,49.5051,49.5219,425420.0
2016-03-22 09:30:00,58.51,58.7,58.37,58.61,85060.0,49.3196,49.4798,49.2016,49.4039,85060.0
2016-03-22 10:00:00,58.62,58.68,58.51,58.64,146885.0,49.4123,49.4629,49.3196,49.4292,146885.0
2016-03-22 10:30:00,58.64,58.7,58.58,58.6,110773.0,49.4292,49.4798,49.3786,49.3955,110773.0
2016-03-22 11:00:00,58.61,58.76,58.58,58.65,102804.0,49.4039,49.5304,49.3786,49.4376,102804.0
2016-03-22 11:30:00,58.64,58.64,58.37,58.37,120064.0,49.4292,49.4292,49.2016,49.2016,120064.0
2016-03-22 12:00:00,58.37,58.41,58.3,58.4,88049.0,49.2016,49.2353,49.1426,49.2269,88049.0
2016-03-22 12:30:00,58.4,58.4,58.28,58.38,111003.0,49.2269,49.2269,49.1258,49.21,111003.0
2016-03-22 13:00:00,58.37,58.5,58.36,58.49,53089.0,49.2016,49.3112,49.1932,49.3028,53089.0
2016-03-22 13:30:00,58.49,58.51,58.34,58.37,119381.0,49.3028,49.3196,49.1763,49.2016,119381.0
2016-03-22 14:00:00,58.37,58.52,58.35,58.49,111583.0,49.2016,49.3281,49.1848,49.3028,111583.0
2016-03-22 14:30:00,58.49,58.55,58.44,58.44,74246.0,49.3028,49.3533,49.2606,49.2606,74246.0
2016-03-22 15:00:00,58.43,58.46,58.35,58.4,146639.0,49.2522,49.2775,49.1848,49.2269,146639.0
2016-03-22 15:30:00,58.4,58.47,58.29,58.46,553328.0,49.2269,49.2859,49.1342,49.2775,553328.0
2016-03-23 09:30:00,58.45,58.52,58.25,58.49,60900.0,49.2691,49.3281,49.1005,49.3028,60900.0
2016-03-23 10:00:00,58.49,58.69,58.48,58.68,95811.0,49.3028,49.4714,49.2943,49.4629,95811.0
2016-03-23 10:30:00,58.68,58.81,58.62,58.73,83787.0,49.4629,49.5725,49.4123,49.5051,83787.0
2016-03-23 11:00:00,58.72,58.87,58.7,58.78,336960.0,49.4966,49.6231,49.4798,49.5472,336960.0
2016-03-23 11:30:00,58.79,58.79,58.63,58.72,84190.0,49.5556,49.5556,49.4208,49.4966,84190.0
2016-03-23 12:00:00,58.74,58.82,58.69,58.82,85697.0,49.5135,49.5809,49.4714,49.5809,85697.0
2016-03-23 12:30:00,58.81,58.86,58.73,58.73,108003.0,49.5725,49.6147,49.5051,49.5051,108003.0
2016-03-23 13:00:00,58.74,58.8,58.73,58.74,43811.0,49.5135,49.5641,49.5051,49.5135,43811.0
2016-03-23 13:30:00,58.74,58.81,58.7,58.8,53571.0,49.5135,49.5725,49.4798,49.5641,53571.0
2016-03-23 14:00:00,58.8,58.82,58.72,58.76,74475.0,49.5641,49.5809,49.4966,49.5304,74475.0
2016-03-23 14:30:00,58.76,58.81,58.68,58.68,124877.0,49.5304,49.5725,49.4629,49.4629,124877.0
2016-03-23 15:00:00,58.68,58.81,58.64,58.79,193838.0,49.4629,49.5725,49.4292,49.5556,193838.0
2016-03-23 15:30:00,58.78,58.99,58.78,58.9,510734.0,49.5472,49.7242,49.5472,49.6484,510734.0
2016-03-24 09:30:00,58.75,58.88,58.58,58.67,187978.0,49.5219,49.6315,49.3786,49.4545,187978.0
2016-03-24 10:00:00,58.67,58.9,58.65,58.82,171629.0,49.4545,49.6484,49.4376,49.5809,171629.0
2016-03-24 10:30:00,58.81,58.82,58.67,58.8,120998.0,49.5725,49.5809,49.4545,49.5641,120998.0
2016-03-24 11:00:00,58.79,58.86,58.76,58.8,101120.0,49.5556,49.6147,49.5304,49.5641,101120.0
2016-03-24 11:30:00,58.79,58.83,58.75,58.79,83153.0,49.5556,49.5894,49.5219,49.5556,83153.0
2016-03-24 12:00:00,58.77,58.82,58.64,58.7,76924.0,49.5388,49.5809,49.4292,49.4798,76924.0
2016-03-24 12:30:00,58.7,58.75,58.62,58.65,103969.0,49.4798,49.5219,49.4123,49.4376,103969.0
2016-03-24 13:00:00,58.66,58.81,58.66,58.79,73770.0,49.4461,49.5725,49.4461,49.5556,73770.0
2016-03-24 13:30:00,58.79,58.87,58.77,58.8,62550.0,49.5556,49.6231,49.5388,49.5641,62550.0
2016-03-24 14:00:00,58.8,58.87,58.78,58.87,103483.0,49.5641,49.6231,49.5472,49.6231,103483.0
2016-03-24 14:30:00,58.87,59.01,58.85,58.97,150174.0,49.6231,49.7411,49.6062,49.7074,150174.0
2016-03-24 15:00:00,58.97,59.07,58.93,59.07,149783.0,49.7074,49.7917,49.6737,49.7917,149783.0
2016-03-24 15:30:00,59.07,59.12,59.0,59.11,380086.0,49.7917,49.8338,49.7327,49.8254,380086.0
2016-03-28 09:30:00,59.11,59.47,59.09,59.35,110635.0,49.8254,50.1288,49.8085,50.0277,110635.0
2016-03-28 10:00:00,59.32,59.36,59.19,59.26,78101.0,50.0024,50.0361,49.8928,49.9518,78101.0
2016-03-28 10:30:00,59.27,59.4,59.19,59.37,107022.0,49.9603,50.0698,49.8928,50.0445,107022.0
2016-03-28 11:00:00,59.37,59.4,59.13,59.19,88203.0,50.0445,50.0698,49.8422,49.8928,88203.0
2016-03-28 11:30:00,59.19,59.26,59.19,59.21,84730.0,49.8928,49.9518,49.8928,49.9097,84730.0
2016-03-28 12:00:00,59.21,59.31,59.18,59.29,62540.0,49.9097,49.994,49.8844,49.9771,62540.0
2016-03-28 12:30:00,59.29,59.39,59.27,59.27,74441.0,49.9771,50.0614,49.9603,49.9603,74441.0
2016-03-28 13:00:00,59.27,59.3,59.23,59.25,64945.0,49.9603,49.9855,49.9265,49.9434,64945.0
2016-03-28 13:30:00,59.25,59.41,59.24,59.37,78483.0,49.9434,50.0783,49.935,50.0445,78483.0
2016-03-28 14:00:00,59.36,59.49,59.36,59.39,98327.0,50.0361,50.1457,50.0361,50.0614,98327.0
2016-03-28 14:30:00,59.38,59.4,59.31,59.35,82332.0,50.053,50.0698,49.994,50.0277,82332.0
2016-03-28 15:00:00,59.35,59.42,59.33,59.36,110634.0,50.0277,50.0867,50.0108,50.0361,110634.0
2016-03-28 15:30:00,59.36,59.41,59.3,59.37,280428.0,50.0361,50.0783,49.9855,50.0445,280428.0
2016-03-29 09:30:00,59.14,59.72,59.14,59.72,83439.0,49.8507,50.3396,49.8507,50.3396,83439.0
2016-03-29 10:00:00,59.72,59.94,59.66,59.94,219106.0,50.3396,50.525,50.289,50.525,219106.0
2016-03-29 10:30:00,59.94,59.98,59.78,59.96,149449.0,50.525,50.5587,50.3901,50.5419,149449.0
2016-03-29 11:00:00,59.96,59.98,59.83,59.93,109307.0,50.5419,50.5587,50.4323,50.5166,109307.0
2016-03-29 11:30:00,59.93,59.95,59.69,59.72,490880.0,50.5166,50.5334,50.3143,50.3396,490880.0
2016-03-29 12:00:00,59.72,59.85,59.61,59.84,383538.0,50.3396,50.4491,50.2468,50.4407,383538.0
2016-03-29 12:30:00,59.84,59.99,59.79,59.9,130506.0,50.4407,50.5672,50.3986,50.4913,130506.0
2016-03-29 13:00:00,59.89,59.9,59.66,59.69,335831.0,50.4829,50.4913,50.289,50.3143,335831.0
2016-03-29 13:30:00,59.7,59.76,59.62,59.67,43623.0,50.3227,50.3733,50.2553,50.2974,43623.0
2016-03-29 14:00:00,59.66,59.72,59.6,59.69,85948.0,50.289,50.3396,50.2384,50.3143,85948.0
2016-03-29 14:30:00,59.69,59.74,59.57,59.6,92644.0,50.3143,50.3564,50.2131,50.2384,92644.0
2016-03-29 15:00:00,59.6,59.73,59.6,59.72,79162.0,50.2384,50.348,50.2384,50.3396,79162.0
2016-03-29 15:30:00,59.72,59.78,59.63,59.71,501170.0,50.3396,50.3901,50.2637,50.3311,501170.0
2016-03-30 09:30:00,59.74,59.82,59.42,59.67,108565.0,50.3564,50.4239,50.0867,50.2974,108565.0
2016-03-30 10:00:00,59.69,59.72,59.55,59.68,138827.0,50.3143,50.3396,50.1963,50.3059,138827.0
2016-03-30 10:30:00,59.7,59.75,59.63,59.72,96018.0,50.3227,50.3649,50.2637,50.3396,96018.0
2016-03-30 11:00:00,59.71,59.75,59.62,59.65,91647.0,50.3311,50.3649,50.2553,50.2806,91647.0
2016-03-30 11:30:00,59.64,59.72,59.6,59.69,65706.0,50.2721,50.3396,50.2384,50.3143,65706.0
2016-03-30 12:00:00,59.7,59.8,59.66,59.72,55789.0,50.3227,50.407,50.289,50.3396,55789.0
2016-03-30 12:30:00,59.73,59.77,59.64,59.7,50996.0,50.348,50.3817,50.2721,50.3227,50996.0
2016-03-30 13:00:00,59.7,59.75,59.63,59.71,40264.0,50.3227,50.3649,50.2637,50.3311,40264.0
2016-03-30 13:30:00,59.71,59.71,59.57,59.6,63373.0,50.3311,50.3311,50.2131,50.2384,63373.0
2016-03-30 14:00:00,59.6,59.64,59.49,59.57,82665.0,50.2384,50.2721,50.1457,50.2131,82665.0
2016-03-30 14:30:00,59.57,59.63,59.56,59.61,78358.0,50.2131,50.2637,50.2047,50.2468,78358.0
2016-03-30 15:00:00,59.61,59.7,59.6,59.68,75979.0,50.2468,50.3227,50.2384,50.3059,75979.0
2016-03-30 15:30:00,59.68,59.71,59.6,59.62,163639.0,50.3059,50.3311,50.2384,50.2553,163639.0
2016-03-31 09:30:00,59.52,59.82,59.52,59.64,110844.0,50.171,50.4239,50.171,50.2721,110844.0
2016-03-31 10:00:00,59.66,59.71,59.51,59.56,80511.0,50.289,50.3311,50.1626,50.2047,80511.0
2016-03-31 10:30:00,59.55,59.72,59.55,59.62,56912.0,50.1963,50.3396,50.1963,50.2553,56912.0
2016-03-31 11:00:00,59.63,59.69,59.58,59.61,59984.0,50.2637,50.3143,50.2216,50.2468,59984.0
2016-03-31 11:30:00,59.6,59.61,59.46,59.47,48962.0,50.2384,50.2468,50.1204,50.1288,48962.0
2016-03-31 12:00:00,59.47,59.51,59.43,59.45,57304.0,50.1288,50.1626,50.0951,50.112,57304.0
2016-03-31 12:30:00,59.45,59.49,59.28,59.31,64245.0,50.112,50.1457,49.9687,49.994,64245.0
2016-03-31 13:00:00,59.32,59.32,59.21,59.28,105656.0,50.0024,50.0024,49.9097,49.9687,105656.0
2016-03-31 13:30:00,59.28,59.28,59.13,59.17,97617.0,49.9687,49.9687,49.8422,49.876,97617.0
2016-03-31 14:00:00,59.18,59.24,59.1,59.14,117382.0,49.8844,49.935,49.817,49.8507,117382.0
2016-03-31 14:30:00,59.14,59.14,59.03,59.06,96057.0,49.8507,49.8507,49.7579,49.7832,96057.0
2016-03-31 15:00:00,59.06,59.12,58.97,58.99,190899.0,49.7832,49.8338,49.7074,49.7242,190899.0
2016-03-31 15:30:00,58.99,59.01,58.94,58.99,438075.0,49.7242,49.7411,49.6821,49.7242,438075.0
2016-04-01 09:30:00,58.84,59.08,58.75,58.99,112475.0,49.5978,49.8001,49.5219,49.7242,112475.0
2016-04-01 10:00:00,58.97,59.02,58.82,58.91,85688.0,49.7074,49.7495,49.5809,49.6568,85688.0
2016-04-01 10:30:00,58.91,59.08,58.82,58.91,163505.0,49.6568,49.8001,49.5809,49.6568,163505.0
2016-04-01 11:00:00,58.92,58.94,58.82,58.87,85175.0,49.6652,49.6821,49.5809,49.6231,85175.0
2016-04-01 11:30:00,58.87,59.01,58.87,59.01,153667.0,49.6231,49.7411,49.6231,49.7411,153667.0
2016-04-01 12:00:00,59.01,59.08,58.91,58.96,84807.0,49.7411,49.8001,49.6568,49.6989,84807.0
2016-04-01 12:30:00,58.96,58.99,58.93,58.94,95041.0,49.6989,49.7242,49.6737,49.6821,95041.0
2016-04-01 13:00:00,58.94,59.03,58.88,58.99,277239.0,49.6821,49.7579,49.6315,49.7242,277239.0
2016-04-01 13:30:00,59.0,59.18,58.98,59.07,312434.0,49.7327,49.8844,49.7158,49.7917,312434.0
2016-04-01 14:00:00,59.07,59.09,58.98,59.04,493654.0,49.7917,49.8085,49.7158,49.7664,493654.0
2016-04-01 14:30:00,59.04,59.26,58.99,59.17,207174.0,49.7664,49.9518,49.7242,49.876,207174.0
2016-04-01 15:00:00,59.16,59.17,59.04,59.1,260149.0,49.8675,49.876,49.7664,49.817,260149.0
2016-04-01 15:30:00,59.1,59.27,59.09,59.18,609479.0,49.817,49.9603,49.8085,49.8844,609479.0
2016-04-04 09:30:00,59.06,59.13,58.52,58.85,134689.0,49.7832,49.8422,49.3281,49.6062,134689.0
2016-04-04 10:00:00,58.87,58.88,58.61,58.68,185561.0,49.6231,49.6315,49.4039,49.4629,185561.0
2016-04-04 10:30:00,58.68,58.75,58.63,58.66,143212.0,49.4629,49.5219,49.4208,49.4461,143212.0
2016-04-04 11:00:00,58.66,58.77,58.64,58.7,99618.0,49.4461,49.5388,49.4292,49.4798,99618.0
2016-04-04 11:30:00,58.71,58.74,58.63,58.67,148517.0,49.4882,49.5135,49.4208,49.4545,148517.0
2016-04-04 12:00:00,58.66,58.75,58.64,58.66,92015.0,49.4461,49.5219,49.4292,49.4461,92015.0
2016-04-04 12:30:00,58.66,58.73,58.65,58.71,151876.0,49.4461,49.5051,49.4376,49.4882,151876.0
2016-04-04 13:00:00,58.7,58.74,58.65,58.73,294912.0,49.4798,49.5135,49.4376,49.5051,294912.0
2016-04-04 13:30:00,58.73,58.74,58.62,58.64,133167.0,49.5051,49.5135,49.4123,49.4292,133167.0
2016-04-04 14:00:00,58.64,58.65,58.54,58.6,182747.0,49.4292,49.4376,49.3449,49.3955,182747.0
2016-04-04 14:30:00,58.59,58.63,58.58,58.6,128928.0,49.3871,49.4208,49.3786,49.3955,128928.0
2016-04-04 15:00:00,58.61,58.69,58.6,58.61,112126.0,49.4039,49.4714,49.3955,49.4039,112126.0
2016-04-04 15:30:00,58.6,58.67,58.6,58.65,382738.0,49.3955,49.4545,49.3955,49.4376,382738.0
2016-04-05 09:30:00,58.25,58.42,58.13,58.3,325292.0,49.1005,49.2438,48.9993,49.1426,325292.0
2016-04-05 10:00:00,58.31,58.33,58.2,58.28,219840.0,49.151,49.1679,49.0583,49.1258,219840.0
2016-04-05 10:30:00,58.29,58.31,58.16,58.24,351800.0,49.1342,49.151,49.0246,49.092,351800.0
2016-04-05 11:00:00,58.23,58.27,58.18,58.2,200878.0,49.0836,49.1173,49.0415,49.0583,200878.0
2016-04-05 11:30:00,58.2,58.23,58.17,58.18,276651.0,49.0583,49.0836,49.033,49.0415,276651.0
2016-04-05 12:00:00,58.17,58.27,58.14,58.22,319374.0,49.033,49.1173,49.0077,49.0752,319374.0
2016-04-05 12:30:00,58.22,58.24,58.14,58.24,518214.0,49.0752,49.092,49.0077,49.092,518214.0
2016-04-05 13:00:00,58.23,58.29,58.22,58.25,208559.0,49.0836,49.1342,49.0752,49.1005,208559.0
2016-04-05 13:30:00,58.26,58.32,58.23,58.3,214616.0,49.1089,49.1595,49.0836,49.1426,214616.0
2016-04-05 14:00:00,58.3,58.31,58.25,58.3,201192.0,49.1426,49.151,49.1005,49.1426,201192.0
2016-04-05 14:30:00,58.3,58.31,58.24,58.3,209750.0,49.1426,49.151,49.092,49.1426,209750.0
2016-04-05 15:00:00,58.3,58.36,58.24,58.34,432856.0,49.1426,49.1932,49.092,49.1763,432856.0
2016-04-05 15:30:00,58.35,58.36,58.2,58.26,750062.0,49.1848,49.1932,49.0583,49.1089,750062.0
2016-04-06 09:30:00,58.22,58.44,58.12,58.15,156855.0,49.0752,49.2606,48.9909,49.0162,156855.0
2016-04-06 10:00:00,58.16,58.17,57.94,57.98,205871.0,49.0246,49.033,48.8392,48.8729,205871.0
2016-04-06 10:30:00,57.98,58.02,57.9,57.97,215129.0,48.8729,48.9066,48.8054,48.8644,215129.0
2016-04-06 11:00:00,57.97,58.06,57.94,57.97,259622.0,48.8644,48.9403,48.8392,48.8644,259622.0
2016-04-06 11:30:00,57.98,57.99,57.82,57.83,215452.0,48.8729,48.8813,48.738,48.7464,215452.0
2016-04-06 12:00:00,57.82,57.84,57.47,57.51,205305.0,48.738,48.7549,48.443,48.4767,205305.0
2016-04-06 12:30:00,57.5,57.62,57.49,57.51,229073.0,48.4683,48.5694,48.4598,48.4767,229073.0
2016-04-06 13:00:00,57.51,57.55,57.46,57.55,262999.0,48.4767,48.5104,48.4346,48.5104,262999.0
2016-04-06 13:30:00,57.55,57.77,57.5,57.68,794096.0,48.5104,48.6959,48.4683,48.62,794096.0
2016-04-06 14:00:00,57.68,57.75,57.59,57.67,134926.0,48.62,48.679,48.5441,48.6116,134926.0
2016-04-06 14:30:00,57.68,57.7,57.57,57.67,165120.0,48.62,48.6369,48.5273,48.6116,165120.0
2016-04-06 15:00:00,57.68,57.73,57.6,57.7,786504.0,48.62,48.6621,48.5526,48.6369,786504.0
2016-04-06 15:30:00,57.7,57.75,57.65,57.71,908730.0,48.6369,48.679,48.5947,48.6453,908730.0
2016-04-07 09:30:00,57.5,57.71,57.37,57.57,189343.0,48.4683,48.6453,48.3587,48.5273,189343.0
2016-04-07 10:00:00,57.56,57.72,57.51,57.55,165188.0,48.5188,48.6537,48.4767,48.5104,165188.0
2016-04-07 10:30:00,57.56,57.69,57.51,57.61,126677.0,48.5188,48.6284,48.4767,48.561,126677.0
2016-04-07 11:00:00,57.61,57.64,57.5,57.63,190108.0,48.561,48.5863,48.4683,48.5779,190108.0
2016-04-07 11:30:00,57.63,57.7,57.54,57.59,132541.0,48.5779,48.6369,48.502,48.5441,132541.0
2016-04-07 12:00:00,57.59,57.6,57.49,57.51,109468.0,48.5441,48.5526,48.4598,48.4767,109468.0
2016-04-07 12:30:00,57.51,57.6,57.49,57.55,132625.0,48.4767,48.5526,48.4598,48.5104,132625.0
2016-04-07 13:00:00,57.56,57.64,57.53,57.62,127477.0,48.5188,48.5863,48.4936,48.5694,127477.0
2016-04-07 13:30:00,57.63,57.63,57.46,57.49,115480.0,48.5779,48.5779,48.4346,48.4598,115480.0
2016-04-07 14:00:00,57.48,57.56,57.47,57.53,185987.0,48.4514,48.5188,48.443,48.4936,185987.0
2016-04-07 14:30:00,57.53,57.55,57.48,57.51,197591.0,48.4936,48.5104,48.4514,48.4767,197591.0
2016-04-07 15:00:00,57.5,57.54,57.48,57.5,194294.0,48.4683,48.502,48.4514,48.4683,194294.0
2016-04-07 15:30:00,57.51,57.58,57.45,57.58,515541.0,48.4767,48.5357,48.4261,48.5357,515541.0
2016-04-08 09:30:00,57.84,58.08,57.74,58.03,92089.0,48.7549,48.9572,48.6706,48.915,92089.0
2016-04-08 10:00:00,58.02,58.02,57.71,57.72,63169.0,48.9066,48.9066,48.6453,48.6537,63169.0
2016-04-08 10:30:00,57.71,57.87,57.7,57.73,67661.0,48.6453,48.7802,48.6369,48.6621,67661.0
2016-04-08 11:00:00,57.73,57.76,57.67,57.69,90254.0,48.6621,48.6874,48.6116,48.6284,90254.0
2016-04-08 11:30:00,57.68,57.72,57.59,57.68,67741.0,48.62,48.6537,48.5441,48.62,67741.0
2016-04-08 12:00:00,57.69,57.76,57.69,57.75,71251.0,48.6284,48.6874,48.6284,48.679,71251.0
2016-04-08 12:30:00,57.75,57.78,57.73,57.77,70463.0,48.679,48.7043,48.6621,48.6959,70463.0
2016-04-08 13:00:00,57.77,57.77,57.69,57.75,40445.0,48.6959,48.6959,48.6284,48.679,40445.0
2016-04-08 13:30:00,57.75,57.79,57.71,57.76,75277.0,48.679,48.7127,48.6453,48.6874,75277.0
2016-04-08 14:00:00,57.76,57.78,57.73,57.74,77816.0,48.6874,48.7043,48.6621,48.6706,77816.0
2016-04-08 14:30:00,57.75,57.76,57.58,57.59,65959.0,48.679,48.6874,48.5357,48.5441,65959.0
2016-04-08 15:00:00,57.59,57.79,57.59,57.73,181785.0,48.5441,48.7127,48.5441,48.6621,181785.0
2016-04-08 15:30:00,57.73,57.79,57.58,57.67,467462.0,48.6621,48.7127,48.5357,48.6116,467462.0
2016-04-11 09:30:00,57.84,58.0,57.72,57.78,130677.0,48.7549,48.8897,48.6537,48.7043,130677.0
2016-04-11 10:00:00,57.78,57.83,57.64,57.65,68641.0,48.7043,48.7464,48.5863,48.5947,68641.0
2016-04-11 10:30:00,57.66,57.7,57.57,57.63,73360.0,48.6031,48.6369,48.5273,48.5779,73360.0
2016-04-11 11:00:00,57.62,57.68,57.58,57.63,62080.0,48.5694,48.62,48.5357,48.5779,62080.0
2016-04-11 11:30:00,57.64,57.72,57.52,57.72,137126.0,48.5863,48.6537,48.4851,48.6537,137126.0
2016-04-11 12:00:00,57.72,57.72,57.65,57.67,34380.0,48.6537,48.6537,48.5947,48.6116,34380.0
2016-04-11 12:30:00,57.67,57.8,57.64,57.72,100020.0,48.6116,48.7211,48.5863,48.6537,100020.0
2016-04-11 13:00:00,57.72,57.73,57.64,57.67,110670.0,48.6537,48.6621,48.5863,48.6116,110670.0
2016-04-11 13:30:00,57.67,57.73,57.66,57.67,52687.0,48.6116,48.6621,48.6031,48.6116,52687.0
2016-04-11 14:00:00,57.68,57.7,57.63,57.67,134606.0,48.62,48.6369,48.5779,48.6116,134606.0
2016-04-11 14:30:00,57.67,57.68,57.62,57.66,140153.0,48.6116,48.62,48.5694,48.6031,140153.0
2016-04-11 15:00:00,57.67,57.67,57.45,57.45,192102.0,48.6116,48.6116,48.4261,48.4261,192102.0
2016-04-11 15:30:00,57.46,57.47,57.27,57.3,337260.0,48.4346,48.443,48.2744,48.2997,337260.0
2016-04-12 09:30:00,57.37,57.5,57.3,57.38,78865.0,48.3587,48.4683,48.2997,48.3671,78865.0
2016-04-12 10:00:00,57.38,57.38,57.08,57.13,75609.0,48.3671,48.3671,48.1142,48.1564,75609.0
2016-04-12 10:30:00,57.12,57.4,57.09,57.37,66808.0,48.148,48.384,48.1227,48.3587,66808.0
2016-04-12 11:00:00,57.37,57.42,57.28,57.28,64275.0,48.3587,48.4008,48.2828,48.2828,64275.0
2016-04-12 11:30:00,57.29,57.41,57.29,57.39,58199.0,48.2913,48.3924,48.2913,48.3755,58199.0
2016-04-12 12:00:00,57.38,57.4,57.28,57.31,49168.0,48.3671,48.384,48.2828,48.3081,49168.0
2016-04-12 12:30:00,57.32,57.37,57.31,57.33,61173.0,48.3165,48.3587,48.3081,48.325,61173.0
2016-04-12 13:00:00,57.33,57.34,57.22,57.26,64760.0,48.325,48.3334,48.2323,48.266,64760.0
2016-04-12 13:30:00,57.26,57.28,57.18,57.19,69064.0,48.266,48.2828,48.1985,48.207,69064.0
2016-04-12 14:00:00,57.19,57.27,57.17,57.26,142361.0,48.207,48.2744,48.1901,48.266,142361.0
2016-04-12 14:30:00,57.26,57.3,57.23,57.24,75804.0,48.266,48.2997,48.2407,48.2491,75804.0
2016-04-12 15:00:00,57.24,57.26,57.17,57.2,99278.0,48.2491,48.266,48.1901,48.2154,99278.0
2016-04-12 15:30:00,57.2,57.25,57.15,57.19,377197.0,48.2154,48.2575,48.1732,48.207,377197.0
2016-04-13 09:30:00,57.35,57.47,57.13,57.13,87823.0,48.3418,48.443,48.1564,48.1564,87823.0
2016-04-13 10:00:00,57.15,57.15,56.84,56.86,89064.0,48.1732,48.1732,47.9119,47.9288,89064.0
2016-04-13 10:30:00,56.85,56.89,56.46,56.63,484618.0,47.9204,47.9541,47.5916,47.7349,484618.0
2016-04-13 11:00:00,56.62,57.14,56.62,57.1,207954.0,47.7265,48.1648,47.7265,48.1311,207954.0
2016-04-13 11:30:00,57.1,57.19,57.04,57.18,135095.0,48.1311,48.207,48.0805,48.1985,135095.0
2016-04-13 12:00:00,57.19,57.19,57.06,57.07,49330.0,48.207,48.207,48.0974,48.1058,49330.0
2016-04-13 12:30:00,57.08,57.08,57.0,57.01,84965.0,48.1142,48.1142,48.0468,48.0552,84965.0
2016-04-13 13:00:00,57.0,57.05,57.0,57.05,57767.0,48.0468,48.089,48.0468,48.089,57767.0
2016-04-13 13:30:00,57.05,57.16,57.02,57.03,138107.0,48.089,48.1817,48.0637,48.0721,138107.0
2016-04-13 14:00:00,57.03,57.04,56.95,56.99,98356.0,48.0721,48.0805,48.0047,48.0384,98356.0
2016-04-13 14:30:00,56.99,57.04,56.99,57.03,58648.0,48.0384,48.0805,48.0384,48.0721,58648.0
2016-04-13 15:00:00,57.03,57.12,57.01,57.01,175929.0,48.0721,48.148,48.0552,48.0552,175929.0
2016-04-13 15:30:00,57.01,57.03,56.96,57.01,327942.0,48.0552,48.0721,48.0131,48.0552,327942.0
2016-04-14 09:30:00,57.01,57.24,56.93,57.05,128321.0,48.0552,48.2491,47.9878,48.089,128321.0
2016-04-14 10:00:00,57.05,57.08,56.93,56.94,75551.0,48.089,48.1142,47.9878,47.9962,75551.0
2016-04-14 10:30:00,56.94,56.99,56.85,56.86,78256.0,47.9962,48.0384,47.9204,47.9288,78256.0
2016-04-14 11:00:00,56.86,56.99,56.85,56.95,49787.0,47.9288,48.0384,47.9204,48.0047,49787.0
2016-04-14 11:30:00,56.95,57.02,56.94,57.0,93979.0,48.0047,48.0637,47.9962,48.0468,93979.0
2016-04-14 12:00:00,57.0,57.1,56.97,57.06,91506.0,48.0468,48.1311,48.0215,48.0974,91506.0
2016-04-14 12:30:00,57.07,57.12,57.05,57.1,50886.0,48.1058,48.148,48.089,48.1311,50886.0
2016-04-14 13:00:00,57.1,57.12,57.03,57.05,52251.0,48.1311,48.148,48.0721,48.089,52251.0
2016-04-14 13:30:00,57.04,57.06,56.99,57.0,73441.0,48.0805,48.0974,48.0384,48.0468,73441.0
2016-04-14 14:00:00,57.0,57.02,56.93,56.98,112337.0,48.0468,48.0637,47.9878,48.0299,112337.0
2016-04-14 14:30:00,56.98,57.01,56.94,56.96,69697.0,48.0299,48.0552,47.9962,48.0131,69697.0
2016-04-14 15:00:00,56.96,57.05,56.95,56.99,78904.0,48.0131,48.089,48.0047,48.0384,78904.0
2016-04-14 15:30:00,56.99,57.01,56.93,56.94,185384.0,48.0384,48.0552,47.9878,47.9962,185384.0
2016-04-15 09:30:00,57.08,57.13,56.89,57.05,290915.0,48.1142,48.1564,47.9541,48.089,290915.0
2016-04-15 10:00:00,57.05,57.07,56.93,57.02,73698.0,48.089,48.1058,47.9878,48.0637,73698.0
2016-04-15 10:30:00,57.02,57.04,56.95,56.99,47575.0,48.0637,48.0805,48.0047,48.0384,47575.0
2016-04-15 11:00:00,56.98,57.0,56.84,56.85,41642.0,48.0299,48.0468,47.9119,47.9204,41642.0
2016-04-15 11:30:00,56.85,56.96,56.85,56.93,33842.0,47.9204,48.0131,47.9204,47.9878,33842.0
2016-04-15 12:00:00,56.93,56.97,56.87,56.91,35904.0,47.9878,48.0215,47.9372,47.9709,35904.0
2016-04-15 12:30:00,56.9,56.95,56.9,56.93,35846.0,47.9625,48.0047,47.9625,47.9878,35846.0
2016-04-15 13:00:00,56.94,56.95,56.92,56.92,57845.0,47.9962,48.0047,47.9794,47.9794,57845.0
2016-04-15 13:30:00,56.93,56.95,56.92,56.92,56629.0,47.9878,48.0047,47.9794,47.9794,56629.0
2016-04-15 14:00:00,56.93,56.94,56.89,56.91,79706.0,47.9878,47.9962,47.9541,47.9709,79706.0
2016-04-15 14:30:00,56.91,56.95,56.87,56.88,138985.0,47.9709,48.0047,47.9372,47.9457,138985.0
2016-04-15 15:00:00,56.88,56.88,56.82,56.85,188784.0,47.9457,47.9457,47.8951,47.9204,188784.0
2016-04-15 15:30:00,56.85,56.92,56.83,56.89,473637.0,47.9204,47.9794,47.9035,47.9541,473637.0
2016-04-18 09:30:00,56.94,56.97,56.82,56.88,131485.0,47.9962,48.0215,47.8951,47.9457,131485.0
2016-04-18 10:00:00,56.89,57.14,56.87,57.13,112636.0,47.9541,48.1648,47.9372,48.1564,112636.0
2016-04-18 10:30:00,57.13,57.17,57.04,57.07,143708.0,48.1564,48.1901,48.0805,48.1058,143708.0
2016-04-18 11:00:00,57.07,57.18,57.04,57.15,151644.0,48.1058,48.1985,48.0805,48.1732,151644.0
2016-04-18 11:30:00,57.14,57.25,57.14,57.21,115105.0,48.1648,48.2575,48.1648,48.2238,115105.0
2016-04-18 12:00:00,57.21,57.25,57.16,57.2,82910.0,48.2238,48.2575,48.1817,48.2154,82910.0
2016-04-18 12:30:00,57.21,57.25,57.15,57.17,70405.0,48.2238,48.2575,48.1732,48.1901,70405.0
2016-04-18 13:00:00,57.16,57.19,57.13,57.15,78537.0,48.1817,48.207,48.1564,48.1732,78537.0
2016-04-18 13:30:00,57.15,57.18,57.1,57.17,123332.0,48.1732,48.1985,48.1311,48.1901,123332.0
2016-04-18 14:00:00,57.18,57.24,57.15,57.19,101581.0,48.1985,48.2491,48.1732,48.207,101581.0
2016-04-18 14:30:00,57.19,57.26,57.17,57.22,171067.0,48.207,48.266,48.1901,48.2323,171067.0
2016-04-18 15:00:00,57.22,57.24,57.17,57.2,117799.0,48.2323,48.2491,48.1901,48.2154,117799.0
2016-04-18 15:30:00,57.2,57.22,57.17,57.18,224727.0,48.2154,48.2323,48.1901,48.1985,224727.0
2016-04-19 09:30:00,57.26,57.53,57.17,57.23,76714.0,48.266,48.4936,48.1901,48.2407,76714.0
2016-04-19 10:00:00,57.25,57.51,57.21,57.37,78909.0,48.2575,48.4767,48.2238,48.3587,78909.0
2016-04-19 10:30:00,57.37,57.41,57.29,57.34,51619.0,48.3587,48.3924,48.2913,48.3334,51619.0
2016-04-19 11:00:00,57.34,57.35,57.26,57.29,48962.0,48.3334,48.3418,48.266,48.2913,48962.0
2016-04-19 11:30:00,57.3,57.38,57.27,57.28,47553.0,48.2997,48.3671,48.2744,48.2828,47553.0
2016-04-19 12:00:00,57.29,57.33,57.25,57.32,94690.0,48.2913,48.325,48.2575,48.3165,94690.0
2016-04-19 12:30:00,57.32,57.33,57.27,57.3,70800.0,48.3165,48.325,48.2744,48.2997,70800.0
2016-04-19 13:00:00,57.31,57.31,57.27,57.28,63966.0,48.3081,48.3081,48.2744,48.2828,63966.0
2016-04-19 13:30:00,57.27,57.35,57.27,57.28,63414.0,48.2744,48.3418,48.2744,48.2828,63414.0
2016-04-19 14:00:00,57.28,57.31,57.2,57.23,49367.0,48.2828,48.3081,48.2154,48.2407,49367.0
2016-04-19 14:30:00,57.23,57.26,57.18,57.18,58067.0,48.2407,48.266,48.1985,48.1985,58067.0
2016-04-19 15:00:00,57.18,57.22,57.15,57.17,128483.0,48.1985,48.2323,48.1732,48.1901,128483.0
2016-04-19 15:30:00,57.18,57.2,57.09,57.12,212092.0,48.1985,48.2154,48.1227,48.148,212092.0
2016-04-20 09:30:00,57.28,57.45,57.04,57.11,120872.0,48.2828,48.4261,48.0805,48.1395,120872.0
2016-04-20 10:00:00,57.12,57.12,56.89,56.94,93549.0,48.148,48.148,47.9541,47.9962,93549.0
2016-04-20 10:30:00,56.94,56.96,56.85,56.93,62456.0,47.9962,48.0131,47.9204,47.9878,62456.0
2016-04-20 11:00:00,56.92,56.95,56.86,56.89,104267.0,47.9794,48.0047,47.9288,47.9541,104267.0
2016-04-20 11:30:00,56.91,56.92,56.85,56.88,102101.0,47.9709,47.9794,47.9204,47.9457,102101.0
2016-04-20 12:00:00,56.87,56.97,56.87,56.97,315570.0,47.9372,48.0215,47.9372,48.0215,315570.0
2016-04-20 12:30:00,56.97,57.18,56.96,57.0,724937.0,48.0215,48.1985,48.0131,48.0468,724937.0
2016-04-20 13:00:00,57.0,57.01,56.88,56.94,466324.0,48.0468,48.0552,47.9457,47.9962,466324.0
2016-04-20 13:30:00,56.93,57.05,56.93,57.03,120337.0,47.9878,48.089,47.9878,48.0721,120337.0
2016-04-20 14:00:00,57.03,57.08,56.96,57.02,155590.0,48.0721,48.1142,48.0131,48.0637,155590.0
2016-04-20 14:30:00,57.02,57.03,56.95,56.98,245437.0,48.0637,48.0721,48.0047,48.0299,245437.0
2016-04-20 15:00:00,56.98,57.0,56.89,56.9,111548.0,48.0299,48.0468,47.9541,47.9625,111548.0
2016-04-20 15:30:00,56.91,56.92,56.73,56.75,214584.0,47.9709,47.9794,47.8192,47.8361,214584.0
2016-04-21 09:30:00,56.6,56.86,56.54,56.81,102478.0,47.7096,47.9288,47.6591,47.8867,102478.0
2016-04-21 10:00:00,56.82,56.89,56.77,56.81,92201.0,47.8951,47.9541,47.8529,47.8867,92201.0
2016-04-21 10:30:00,56.8,56.84,56.75,56.76,84079.0,47.8782,47.9119,47.8361,47.8445,84079.0
2016-04-21 11:00:00,56.77,56.77,56.56,56.62,101723.0,47.8529,47.8529,47.6759,47.7265,101723.0
2016-04-21 11:30:00,56.61,56.69,56.57,56.63,194701.0,47.7181,47.7855,47.6843,47.7349,194701.0
2016-04-21 12:00:00,56.64,56.64,56.55,56.59,85716.0,47.7434,47.7434,47.6675,47.7012,85716.0
2016-04-21 12:30:00,56.59,56.73,56.55,56.61,95947.0,47.7012,47.8192,47.6675,47.7181,95947.0
2016-04-21 13:00:00,56.61,56.66,56.5,56.5,97184.0,47.7181,47.7602,47.6253,47.6253,97184.0
2016-04-21 13:30:00,56.49,56.54,56.47,56.48,88492.0,47.6169,47.6591,47.6001,47.6085,88492.0
2016-04-21 14:00:00,56.48,56.52,56.44,56.51,103169.0,47.6085,47.6422,47.5748,47.6338,103169.0
2016-04-21 14:30:00,56.5,56.5,56.37,56.38,146180.0,47.6253,47.6253,47.5158,47.5242,146180.0
2016-04-21 15:00:00,56.39,56.48,56.35,56.35,135404.0,47.5326,47.6085,47.4989,47.4989,135404.0
2016-04-21 15:30:00,56.36,56.44,56.34,56.37,326081.0,47.5073,47.5748,47.4905,47.5158,326081.0
2016-04-22 09:30:00,56.32,56.57,56.32,56.54,77660.0,47.4736,47.6843,47.4736,47.6591,77660.0
2016-04-22 10:00:00,56.55,56.62,56.31,56.35,76661.0,47.6675,47.7265,47.4652,47.4989,76661.0
2016-04-22 10:30:00,56.36,56.4,56.21,56.29,68516.0,47.5073,47.5411,47.3809,47.4483,68516.0
2016-04-22 11:00:00,56.29,56.34,56.21,56.3,81089.0,47.4483,47.4905,47.3809,47.4568,81089.0
2016-04-22 11:30:00,56.3,56.31,56.24,56.27,284478.0,47.4568,47.4652,47.4062,47.4315,284478.0
2016-04-22 12:00:00,56.27,56.28,56.19,56.21,82018.0,47.4315,47.4399,47.364,47.3809,82018.0
2016-04-22 12:30:00,56.21,56.25,56.18,56.21,214801.0,47.3809,47.4146,47.3556,47.3809,214801.0
2016-04-22 13:00:00,56.22,56.3,56.19,56.25,160660.0,47.3893,47.4568,47.364,47.4146,160660.0
2016-04-22 13:30:00,56.24,56.47,56.23,56.43,284677.0,47.4062,47.6001,47.3978,47.5663,284677.0
2016-04-22 14:00:00,56.42,56.5,56.38,56.5,106008.0,47.5579,47.6253,47.5242,47.6253,106008.0
2016-04-22 14:30:00,56.5,56.5,56.43,56.48,78642.0,47.6253,47.6253,47.5663,47.6085,78642.0
2016-04-22 15:00:00,56.49,56.49,56.41,56.45,190906.0,47.6169,47.6169,47.5495,47.5832,190906.0
2016-04-22 15:30:00,56.45,56.45,56.39,56.4,426382.0,47.5832,47.5832,47.5326,47.5411,426382.0
2016-04-25 09:30:00,56.2,56.3,56.15,56.24,110863.0,47.3725,47.4568,47.3303,47.4062,110863.0
2016-04-25 10:00:00,56.24,56.34,56.05,56.34,155727.0,47.4062,47.4905,47.246,47.4905,155727.0
2016-04-25 10:30:00,56.34,56.37,56.24,56.28,94891.0,47.4905,47.5158,47.4062,47.4399,94891.0
2016-04-25 11:00:00,56.28,56.35,56.21,56.35,89113.0,47.4399,47.4989,47.3809,47.4989,89113.0
2016-04-25 11:30:00,56.34,56.34,56.24,56.27,84834.0,47.4905,47.4905,47.4062,47.4315,84834.0
2016-04-25 12:00:00,56.27,56.31,56.25,56.26,91553.0,47.4315,47.4652,47.4146,47.423,91553.0
2016-04-25 12:30:00,56.26,56.34,56.24,56.31,117114.0,47.423,47.4905,47.4062,47.4652,117114.0
2016-04-25 13:00:00,56.31,56.43,56.25,56.38,81586.0,47.4652,47.5663,47.4146,47.5242,81586.0
2016-04-25 13:30:00,56.39,56.39,56.34,56.37,47519.0,47.5326,47.5326,47.4905,47.5158,47519.0
2016-04-25 14:00:00,56.37,56.37,56.26,56.27,51381.0,47.5158,47.5158,47.423,47.4315,51381.0
2016-04-25 14:30:00,56.28,56.33,56.21,56.26,80500.0,47.4399,47.482,47.3809,47.423,80500.0
2016-04-25 15:00:00,56.26,56.28,56.22,56.28,73909.0,47.423,47.4399,47.3893,47.4399,73909.0
2016-04-25 15:30:00,56.28,56.37,56.25,56.36,265072.0,47.4399,47.5158,47.4146,47.5073,265072.0
2016-04-26 09:30:00,56.45,56.95,56.42,56.81,129369.0,47.5832,48.0047,47.5579,47.8867,129369.0
2016-04-26 10:00:00,56.83,56.84,56.67,56.7,161535.0,47.9035,47.9119,47.7686,47.7939,161535.0
2016-04-26 10:30:00,56.69,56.73,56.57,56.57,113852.0,47.7855,47.8192,47.6843,47.6843,113852.0
2016-04-26 11:00:00,56.57,56.77,56.55,56.68,119825.0,47.6843,47.8529,47.6675,47.7771,119825.0
2016-04-26 11:30:00,56.69,56.69,56.5,56.56,116230.0,47.7855,47.7855,47.6253,47.6759,116230.0
2016-04-26 12:00:00,56.56,56.65,56.54,56.63,74687.0,47.6759,47.7518,47.6591,47.7349,74687.0
2016-04-26 12:30:00,56.62,56.62,56.49,56.49,82220.0,47.7265,47.7265,47.6169,47.6169,82220.0
2016-04-26 13:00:00,56.5,56.52,56.42,56.5,55628.0,47.6253,47.6422,47.5579,47.6253,55628.0
2016-04-26 13:30:00,56.51,56.55,56.39,56.4,54308.0,47.6338,47.6675,47.5326,47.5411,54308.0
2016-04-26 14:00:00,56.4,56.46,56.4,56.42,78764.0,47.5411,47.5916,47.5411,47.5579,78764.0
2016-04-26 14:30:00,56.41,56.5,56.38,56.42,63126.0,47.5495,47.6253,47.5242,47.5579,63126.0
2016-04-26 15:00:00,56.41,56.48,56.38,56.45,88127.0,47.5495,47.6085,47.5242,47.5832,88127.0
2016-04-26 15:30:00,56.46,56.53,56.46,56.5,305083.0,47.5916,47.6506,47.5916,47.6253,305083.0
2016-04-27 09:30:00,56.59,56.76,56.43,56.53,87967.0,47.7012,47.8445,47.5663,47.6506,87967.0
2016-04-27 10:00:00,56.53,56.58,56.28,56.31,138589.0,47.6506,47.6928,47.4399,47.4652,138589.0
2016-04-27 10:30:00,56.3,56.36,56.14,56.24,239137.0,47.4568,47.5073,47.3219,47.4062,239137.0
2016-04-27 11:00:00,56.25,56.46,56.25,56.3,160516.0,47.4146,47.5916,47.4146,47.4568,160516.0
2016-04-27 11:30:00,56.29,56.35,56.1,56.2,1459392.0,47.4483,47.4989,47.2882,47.3725,1459392.0
2016-04-27 12:00:00,56.21,56.32,56.18,56.2,312032.0,47.3809,47.4736,47.3556,47.3725,312032.0
2016-04-27 12:30:00,56.2,56.21,56.07,56.2,651249.0,47.3725,47.3809,47.2629,47.3725,651249.0
2016-04-27 13:00:00,56.2,56.24,56.14,56.18,342520.0,47.3725,47.4062,47.3219,47.3556,342520.0
2016-04-27 13:30:00,56.18,56.22,56.16,56.21,304836.0,47.3556,47.3893,47.3387,47.3809,304836.0
2016-04-27 14:00:00,56.21,56.31,56.1,56.29,655715.0,47.3809,47.4652,47.2882,47.4483,655715.0
2016-04-27 14:30:00,56.3,56.49,56.29,56.46,286678.0,47.4568,47.6169,47.4483,47.5916,286678.0
2016-04-27 15:00:00,56.46,56.54,56.43,56.54,425935.0,47.5916,47.6591,47.5663,47.6591,425935.0
2016-04-27 15:30:00,56.54,56.58,56.47,56.49,536155.0,47.6591,47.6928,47.6001,47.6169,536155.0
2016-04-28 09:30:00,56.4,58.19,56.4,57.96,584860.0,47.5411,49.0499,47.5411,48.856,584860.0
2016-04-28 10:00:00,57.96,58.5,57.63,58.47,353379.0,48.856,49.3112,48.5779,49.2859,353379.0
2016-04-28 10:30:00,58.47,58.59,58.17,58.49,234933.0,49.2859,49.3871,49.033,49.3028,234933.0
2016-04-28 11:00:00,58.49,58.71,58.31,58.52,180698.0,49.3028,49.4882,49.151,49.3281,180698.0
2016-04-28 11:30:00,58.51,58.71,58.49,58.7,193262.0,49.3196,49.4882,49.3028,49.4798,193262.0
2016-04-28 12:00:00,58.7,58.86,58.51,58.79,480168.0,49.4798,49.6147,49.3196,49.5556,480168.0
2016-04-28 12:30:00,58.79,58.96,58.72,58.77,211835.0,49.5556,49.6989,49.4966,49.5388,211835.0
2016-04-28 13:00:00,58.78,58.92,58.57,58.7,203007.0,49.5472,49.6652,49.3702,49.4798,203007.0
2016-04-28 13:30:00,58.69,58.72,58.54,58.72,124603.0,49.4714,49.4966,49.3449,49.4966,124603.0
2016-04-28 14:00:00,58.71,58.72,58.59,58.63,332048.0,49.4882,49.4966,49.3871,49.4208,332048.0
2016-04-28 14:30:00,58.64,58.68,58.5,58.54,275262.0,49.4292,49.4629,49.3112,49.3449,275262.0
2016-04-28 15:00:00,58.54,58.55,58.37,58.37,333105.0,49.3449,49.3533,49.2016,49.2016,333105.0
2016-04-28 15:30:00,58.37,58.44,58.19,58.33,1017995.0,49.2016,49.2606,49.0499,49.1679,1017995.0
2016-04-29 09:30:00,58.4,58.69,58.01,58.61,219469.0,49.2269,49.4714,48.8982,49.4039,219469.0
2016-04-29 10:00:00,58.6,58.82,58.34,58.75,235001.0,49.3955,49.5809,49.1763,49.5219,235001.0
2016-04-29 10:30:00,58.73,58.79,58.59,58.62,183672.0,49.5051,49.5556,49.3871,49.4123,183672.0
2016-04-29 11:00:00,58.61,58.71,58.55,58.7,148460.0,49.4039,49.4882,49.3533,49.4798,148460.0
2016-04-29 11:30:00,58.69,58.7,58.55,58.68,107737.0,49.4714,49.4798,49.3533,49.4629,107737.0
2016-04-29 12:00:00,58.68,58.76,58.66,58.73,103426.0,49.4629,49.5304,49.4461,49.5051,103426.0
2016-04-29 12:30:00,58.73,58.84,58.69,58.82,100192.0,49.5051,49.5978,49.4714,49.5809,100192.0
2016-04-29 13:00:00,58.82,58.94,58.74,58.92,170791.0,49.5809,49.6821,49.5135,49.6652,170791.0
2016-04-29 13:30:00,58.92,58.94,58.61,58.64,93689.0,49.6652,49.6821,49.4039,49.4292,93689.0
2016-04-29 14:00:00,58.65,58.68,58.47,58.61,98604.0,49.4376,49.4629,49.2859,49.4039,98604.0
2016-04-29 14:30:00,58.6,58.65,58.53,58.54,95077.0,49.3955,49.4376,49.3365,49.3449,95077.0
2016-04-29 15:00:00,58.54,58.71,58.54,58.7,139533.0,49.3449,49.4882,49.3449,49.4798,139533.0
2016-04-29 15:30:00,58.7,58.91,58.67,58.79,421287.0,49.4798,49.6568,49.4545,49.5556,421287.0
2016-05-02 09:30:00,59.0,59.39,58.93,59.31,214326.0,49.7327,50.0614,49.6737,49.994,214326.0
2016-05-02 10:00:00,59.3,59.5,59.25,59.48,223738.0,49.9855,50.1541,49.9434,50.1373,223738.0
2016-05-02 10:30:00,59.47,59.6,59.45,59.56,188448.0,50.1288,50.2384,50.112,50.2047,188448.0
2016-05-02 11:00:00,59.56,59.63,59.49,59.61,195434.0,50.2047,50.2637,50.1457,50.2468,195434.0
2016-05-02 11:30:00,59.6,59.69,59.52,59.61,219773.0,50.2384,50.3143,50.171,50.2468,219773.0
2016-05-02 12:00:00,59.61,59.72,59.59,59.63,142485.0,50.2468,50.3396,50.23,50.2637,142485.0
2016-05-02 12:30:00,59.63,59.79,59.61,59.74,133730.0,50.2637,50.3986,50.2468,50.3564,133730.0
2016-05-02 13:00:00,59.74,59.82,59.68,59.82,136116.0,50.3564,50.4239,50.3059,50.4239,136116.0
2016-05-02 13:30:00,59.81,59.85,59.76,59.83,123298.0,50.4154,50.4491,50.3733,50.4323,123298.0
2016-05-02 14:00:00,59.83,59.89,59.78,59.87,150579.0,50.4323,50.4829,50.3901,50.466,150579.0
2016-05-02 14:30:00,59.87,59.87,59.75,59.84,139733.0,50.466,50.466,50.3649,50.4407,139733.0
2016-05-02 15:00:00,59.84,59.95,59.83,59.94,145632.0,50.4407,50.5334,50.4323,50.525,145632.0
2016-05-02 15:30:00,59.95,59.98,59.87,59.98,538761.0,50.5334,50.5587,50.466,50.5587,538761.0
2016-05-03 09:30:00,59.74,59.98,59.47,59.92,215148.0,50.3564,50.5587,50.1288,50.5082,215148.0
2016-05-03 10:00:00,59.93,59.93,59.69,59.89,195677.0,50.5166,50.5166,50.3143,50.4829,195677.0
2016-05-03 10:30:00,59.89,59.89,59.72,59.85,141524.0,50.4829,50.4829,50.3396,50.4491,141524.0
2016-05-03 11:00:00,59.84,59.9,59.66,59.67,232625.0,50.4407,50.4913,50.289,50.2974,232625.0
2016-05-03 11:30:00,59.67,59.73,59.57,59.61,152504.0,50.2974,50.348,50.2131,50.2468,152504.0
2016-05-03 12:00:00,59.61,59.73,59.61,59.7,88709.0,50.2468,50.348,50.2468,50.3227,88709.0
2016-05-03 12:30:00,59.7,59.82,59.65,59.78,78002.0,50.3227,50.4239,50.2806,50.3901,78002.0
2016-05-03 13:00:00,59.77,59.78,59.66,59.74,97772.0,50.3817,50.3901,50.289,50.3564,97772.0
2016-05-03 13:30:00,59.75,59.87,59.75,59.82,152123.0,50.3649,50.466,50.3649,50.4239,152123.0
2016-05-03 14:00:00,59.82,59.86,59.74,59.85,175815.0,50.4239,50.4576,50.3564,50.4491,175815.0
2016-05-03 14:30:00,59.86,59.87,59.8,59.85,128346.0,50.4576,50.466,50.407,50.4491,128346.0
2016-05-03 15:00:00,59.85,59.88,59.76,59.84,189864.0,50.4491,50.4744,50.3733,50.4407,189864.0
2016-05-03 15:30:00,59.84,59.86,59.75,59.85,285459.0,50.4407,50.4576,50.3649,50.4491,285459.0
2016-05-04 09:30:00,59.84,59.84,59.44,59.53,104433.0,50.4407,50.4407,50.1035,50.1794,104433.0
2016-05-04 10:00:00,59.53,59.82,59.51,59.77,98826.0,50.1794,50.4239,50.1626,50.3817,98826.0
2016-05-04 10:30:00,59.78,60.07,59.75,60.03,214394.0,50.3901,50.6346,50.3649,50.6009,214394.0
2016-05-04 11:00:00,60.03,60.18,59.97,60.01,197583.0,50.6009,50.7273,50.5503,50.584,197583.0
2016-05-04 11:30:00,60.02,60.27,60.0,60.24,141690.0,50.5924,50.8032,50.5756,50.7779,141690.0
2016-05-04 12:00:00,60.23,60.44,60.21,60.4,119896.0,50.7695,50.9465,50.7526,50.9128,119896.0
2016-05-04 12:30:00,60.39,60.46,60.37,60.4,113830.0,50.9043,50.9633,50.8875,50.9128,113830.0
2016-05-04 13:00:00,60.4,60.46,60.33,60.42,115076.0,50.9128,50.9633,50.8538,50.9296,115076.0
2016-05-04 13:30:00,60.42,60.45,60.31,60.34,92580.0,50.9296,50.9549,50.8369,50.8622,92580.0
2016-05-04 14:00:00,60.33,60.42,60.27,60.39,92249.0,50.8538,50.9296,50.8032,50.9043,92249.0
2016-05-04 14:30:00,60.39,60.4,60.27,60.33,97735.0,50.9043,50.9128,50.8032,50.8538,97735.0
2016-05-04 15:00:00,60.33,60.39,60.28,60.32,133136.0,50.8538,50.9043,50.8116,50.8453,133136.0
2016-05-04 15:30:00,60.32,60.43,60.29,60.41,331025.0,50.8453,50.938,50.82,50.9212,331025.0
2016-05-05 09:30:00,60.68,60.95,60.39,60.51,237795.0,51.1488,51.3764,50.9043,51.0055,237795.0
2016-05-05 10:00:00,60.51,60.61,60.34,60.4,197479.0,51.0055,51.0898,50.8622,50.9128,197479.0
2016-05-05 10:30:00,60.4,60.7,60.4,60.43,234683.0,50.9128,51.1656,50.9128,50.938,234683.0
2016-05-05 11:00:00,60.42,60.5,60.22,60.3,142937.0,50.9296,50.9971,50.761,50.8285,142937.0
2016-05-05 11:30:00,60.3,60.59,60.29,60.5,133898.0,50.8285,51.0729,50.82,50.9971,133898.0
2016-05-05 12:00:00,60.49,60.55,60.46,60.47,148499.0,50.9886,51.0392,50.9633,50.9718,148499.0
2016-05-05 12:30:00,60.46,60.5,60.34,60.5,92524.0,50.9633,50.9971,50.8622,50.9971,92524.0
2016-05-05 13:00:00,60.5,60.53,60.33,60.33,204128.0,50.9971,51.0223,50.8538,50.8538,204128.0
2016-05-05 13:30:00,60.34,60.5,60.34,60.42,140191.0,50.8622,50.9971,50.8622,50.9296,140191.0
2016-05-05 14:00:00,60.42,60.54,60.41,60.42,182560.0,50.9296,51.0308,50.9212,50.9296,182560.0
2016-05-05 14:30:00,60.42,60.47,60.38,60.41,158055.0,50.9296,50.9718,50.8959,50.9212,158055.0
2016-05-05 15:00:00,60.41,60.42,60.31,60.35,161518.0,50.9212,50.9296,50.8369,50.8706,161518.0
2016-05-05 15:30:00,60.35,60.37,60.27,60.31,492987.0,50.8706,50.8875,50.8032,50.8369,492987.0
2016-05-06 09:30:00,60.29,60.37,60.15,60.25,272892.0,50.82,50.8875,50.702,50.7863,272892.0
2016-05-06 10:00:00,60.26,60.31,60.21,60.25,268699.0,50.7947,50.8369,50.7526,50.7863,268699.0
2016-05-06 10:30:00,60.25,60.26,60.16,60.25,238496.0,50.7863,50.7947,50.7105,50.7863,238496.0
2016-05-06 11:00:00,60.25,60.26,60.13,60.25,305841.0,50.7863,50.7947,50.6852,50.7863,305841.0
2016-05-06 11:30:00,60.25,60.3,60.19,60.28,159680.0,50.7863,50.8285,50.7357,50.8116,159680.0
2016-05-06 12:00:00,60.27,60.28,60.2,60.25,179783.0,50.8032,50.8116,50.7442,50.7863,179783.0
2016-05-06 12:30:00,60.24,60.31,60.21,60.23,148223.0,50.7779,50.8369,50.7526,50.7695,148223.0
2016-05-06 13:00:00,60.24,60.4,60.23,60.38,93163.0,50.7779,50.9128,50.7695,50.8959,93163.0
2016-05-06 13:30:00,60.38,60.63,60.37,60.63,180216.0,50.8959,51.1066,50.8875,51.1066,180216.0
2016-05-06 14:00:00,60.63,60.71,60.59,60.6,117580.0,51.1066,51.1741,51.0729,51.0813,117580.0
2016-05-06 14:30:00,60.6,60.66,60.56,60.57,97803.0,51.0813,51.1319,51.0476,51.0561,97803.0
2016-05-06 15:00:00,60.58,60.62,60.54,60.55,117286.0,51.0645,51.0982,51.0308,51.0392,117286.0
2016-05-06 15:30:00,60.55,60.69,60.5,60.69,381066.0,51.0392,51.1572,50.9971,51.1572,381066.0
2016-05-09 09:30:00,60.7,61.06,60.52,60.85,293327.0,51.1656,51.4691,51.0139,51.2921,293327.0
2016-05-09 10:00:00,60.85,60.9,60.65,60.66,128711.0,51.2921,51.3342,51.1235,51.1319,128711.0
2016-05-09 10:30:00,60.66,60.85,60.65,60.79,128688.0,51.1319,51.2921,51.1235,51.2415,128688.0
2016-05-09 11:00:00,60.79,60.85,60.71,60.74,104497.0,51.2415,51.2921,51.1741,51.1994,104497.0
2016-05-09 11:30:00,60.73,60.91,60.71,60.88,150951.0,51.1909,51.3427,51.1741,51.3174,150951.0
2016-05-09 12:00:00,60.87,60.98,60.83,60.98,101479.0,51.3089,51.4017,51.2752,51.4017,101479.0
2016-05-09 12:30:00,60.98,60.99,60.92,60.99,64547.0,51.4017,51.4101,51.3511,51.4101,64547.0
2016-05-09 13:00:00,60.99,61.1,60.95,61.1,86519.0,51.4101,51.5028,51.3764,51.5028,86519.0
2016-05-09 13:30:00,61.09,61.17,61.08,61.13,78734.0,51.4944,51.5618,51.4859,51.5281,78734.0
2016-05-09 14:00:00,61.13,61.13,61.03,61.04,117262.0,51.5281,51.5281,51.4438,51.4522,117262.0
2016-05-09 14:30:00,61.05,61.26,61.01,61.26,84635.0,51.4607,51.6377,51.4269,51.6377,84635.0
2016-05-09 15:00:00,61.26,61.27,61.17,61.2,123493.0,51.6377,51.6461,51.5618,51.5871,123493.0
2016-05-09 15:30:00,61.21,61.21,61.07,61.2,474616.0,51.5955,51.5955,51.4775,51.5871,474616.0
2016-05-10 09:30:00,61.22,61.29,61.03,61.23,94109.0,51.604,51.663,51.4438,51.6124,94109.0
2016-05-10 10:00:00,61.25,61.3,61.17,61.28,65347.0,51.6292,51.6714,51.5618,51.6545,65347.0
2016-05-10 10:30:00,61.28,61.41,61.26,61.39,69341.0,51.6545,51.7641,51.6377,51.7473,69341.0
2016-05-10 11:00:00,61.38,61.47,61.36,61.36,77754.0,51.7388,51.8147,51.722,51.722,77754.0
2016-05-10 11:30:00,61.37,61.49,61.36,61.44,54346.0,51.7304,51.8315,51.722,51.7894,54346.0
2016-05-10 12:00:00,61.45,61.47,61.36,61.36,65924.0,51.7978,51.8147,51.722,51.722,65924.0
2016-05-10 12:30:00,61.36,61.37,61.22,61.22,43973.0,51.722,51.7304,51.604,51.604,43973.0
2016-05-10 13:00:00,61.23,61.23,61.07,61.08,79315.0,51.6124,51.6124,51.4775,51.4859,79315.0
2016-05-10 13:30:00,61.08,61.17,61.05,61.14,98121.0,51.4859,51.5618,51.4607,51.5365,98121.0
2016-05-10 14:00:00,61.14,61.19,61.11,61.12,77702.0,51.5365,51.5787,51.5112,51.5197,77702.0
2016-05-10 14:30:00,61.12,61.26,61.1,61.19,90489.0,51.5197,51.6377,51.5028,51.5787,90489.0
2016-05-10 15:00:00,61.18,61.33,61.17,61.28,114700.0,51.5702,51.6967,51.5618,51.6545,114700.0
2016-05-10 15:30:00,61.28,61.36,61.24,61.35,250080.0,51.6545,51.722,51.6208,51.7135,250080.0
2016-05-11 09:30:00,61.3,61.44,61.07,61.35,108926.0,51.6714,51.7894,51.4775,51.7135,108926.0
2016-05-11 10:00:00,61.35,61.48,61.33,61.48,70783.0,51.7135,51.8231,51.6967,51.8231,70783.0
2016-05-11 10:30:00,61.49,61.55,61.36,61.41,109841.0,51.8315,51.8821,51.722,51.7641,109841.0
2016-05-11 11:00:00,61.4,61.41,61.28,61.31,117868.0,51.7557,51.7641,51.6545,51.6798,117868.0
2016-05-11 11:30:00,61.31,61.33,61.19,61.22,107950.0,51.6798,51.6967,51.5787,51.604,107950.0
2016-05-11 12:00:00,61.23,61.26,61.2,61.24,70338.0,51.6124,51.6377,51.5871,51.6208,70338.0
2016-05-11 12:30:00,61.25,61.29,61.2,61.26,41850.0,51.6292,51.663,51.5871,51.6377,41850.0
2016-05-11 13:00:00,61.26,61.28,61.21,61.26,63483.0,51.6377,51.6545,51.5955,51.6377,63483.0
2016-05-11 13:30:00,61.26,61.31,61.25,61.27,77404.0,51.6377,51.6798,51.6292,51.6461,77404.0
2016-05-11 14:00:00,61.27,61.3,61.19,61.26,89158.0,51.6461,51.6714,51.5787,51.6377,89158.0
2016-05-11 14:30:00,61.26,61.31,61.25,61.28,73963.0,51.6377,51.6798,51.6292,51.6545,73963.0
2016-05-11 15:00:00,61.29,61.33,61.28,61.31,62466.0,51.663,51.6967,51.6545,51.6798,62466.0
2016-05-11 15:30:00,61.31,61.37,61.3,61.3,201338.0,51.6798,51.7304,51.6714,51.6714,201338.0
2016-05-12 09:30:00,61.3,61.64,61.13,61.57,60680.0,51.6714,51.958,51.5281,51.899,60680.0
2016-05-12 10:00:00,61.57,61.68,61.54,61.56,83017.0,51.899,51.9917,51.8737,51.8906,83017.0
2016-05-12 10:30:00,61.56,61.69,61.55,61.67,110867.0,51.8906,52.0001,51.8821,51.9833,110867.0
2016-05-12 11:00:00,61.67,61.68,61.47,61.54,128829.0,51.9833,51.9917,51.8147,51.8737,128829.0
2016-05-12 11:30:00,61.55,61.55,61.42,61.44,28364.0,51.8821,51.8821,51.7725,51.7894,28364.0
2016-05-12 12:00:00,61.43,61.5,61.36,61.49,27072.0,51.781,51.84,51.722,51.8315,27072.0
2016-05-12 12:30:00,61.5,61.55,61.41,61.53,44583.0,51.84,51.8821,51.7641,51.8653,44583.0
2016-05-12 13:00:00,61.53,61.59,61.51,61.56,49555.0,51.8653,51.9158,51.8484,51.8906,49555.0
2016-05-12 13:30:00,61.57,61.63,61.49,61.62,47178.0,51.899,51.9496,51.8315,51.9411,47178.0
2016-05-12 14:00:00,61.61,61.78,61.61,61.76,48460.0,51.9327,52.076,51.9327,52.0591,48460.0
2016-05-12 14:30:00,61.78,61.86,61.73,61.83,56185.0,52.076,52.1434,52.0338,52.1181,56185.0
2016-05-12 15:00:00,61.83,61.83,61.75,61.78,97251.0,52.1181,52.1181,52.0507,52.076,97251.0
2016-05-12 15:30:00,61.77,61.86,61.71,61.78,334367.0,52.0676,52.1434,52.017,52.076,334367.0
2016-05-13 09:30:00,61.66,61.83,61.52,61.72,113333.0,51.9748,52.1181,51.8568,52.0254,113333.0
2016-05-13 10:00:00,61.73,61.9,61.62,61.89,117003.0,52.0338,52.1771,51.9411,52.1687,117003.0
2016-05-13 10:30:00,61.88,62.05,61.65,61.67,140124.0,52.1603,52.3036,51.9664,51.9833,140124.0
2016-05-13 11:00:00,61.68,61.72,61.55,61.7,103086.0,51.9917,52.0254,51.8821,52.0086,103086.0
2016-05-13 11:30:00,61.71,61.76,61.48,61.5,63000.0,52.017,52.0591,51.8231,51.84,63000.0
2016-05-13 12:00:00,61.5,61.51,61.4,61.48,67878.0,51.84,51.8484,51.7557,51.8231,67878.0
2016-05-13 12:30:00,61.48,61.53,61.45,61.48,55880.0,51.8231,51.8653,51.7978,51.8231,55880.0
2016-05-13 13:00:00,61.47,61.55,61.42,61.46,41363.0,51.8147,51.8821,51.7725,51.8063,41363.0
2016-05-13 13:30:00,61.45,61.5,61.38,61.45,64322.0,51.7978,51.84,51.7388,51.7978,64322.0
2016-05-13 14:00:00,61.45,61.45,61.29,61.34,70310.0,51.7978,51.7978,51.663,51.7051,70310.0
2016-05-13 14:30:00,61.33,61.43,61.26,61.42,70657.0,51.6967,51.781,51.6377,51.7725,70657.0
2016-05-13 15:00:00,61.42,61.46,61.34,61.38,95639.0,51.7725,51.8063,51.7051,51.7388,95639.0
2016-05-13 15:30:00,61.38,61.48,61.36,61.45,232750.0,51.7388,51.8231,51.722,51.7978,232750.0
2016-05-16 09:30:00,61.25,61.37,61.0,61.3,152942.0,51.6292,51.7304,51.4185,51.6714,152942.0
2016-05-16 10:00:00,61.3,61.45,61.29,61.41,55848.0,51.6714,51.7978,51.663,51.7641,55848.0
2016-05-16 10:30:00,61.4,61.53,61.4,61.48,76861.0,51.7557,51.8653,51.7557,51.8231,76861.0
2016-05-16 11:00:00,61.48,61.63,61.48,61.58,61970.0,51.8231,51.9496,51.8231,51.9074,61970.0
2016-05-16 11:30:00,61.59,61.61,61.47,61.51,84883.0,51.9158,51.9327,51.8147,51.8484,84883.0
2016-05-16 12:00:00,61.51,61.54,61.42,61.43,66281.0,51.8484,51.8737,51.7725,51.781,66281.0
2016-05-16 12:30:00,61.43,61.52,61.43,61.51,53219.0,51.781,51.8568,51.781,51.8484,53219.0
2016-05-16 13:00:00,61.51,61.63,61.5,61.52,59599.0,51.8484,51.9496,51.84,51.8568,59599.0
2016-05-16 13:30:00,61.52,61.58,61.43,61.55,68361.0,51.8568,51.9074,51.781,51.8821,68361.0
2016-05-16 14:00:00,61.55,61.63,61.52,61.55,91486.0,51.8821,51.9496,51.8568,51.8821,91486.0
2016-05-16 14:30:00,61.55,61.57,61.48,61.51,59194.0,51.8821,51.899,51.8231,51.8484,59194.0
2016-05-16 15:00:00,61.52,61.57,61.48,61.52,61593.0,51.8568,51.899,51.8231,51.8568,61593.0
2016-05-16 15:30:00,61.51,61.52,61.41,61.45,209407.0,51.8484,51.8568,51.7641,51.7978,209407.0
2016-05-17 09:30:00,61.27,61.69,61.21,61.31,75329.0,51.6461,52.0001,51.5955,51.6798,75329.0
2016-05-17 10:00:00,61.3,61.49,61.29,61.3,62814.0,51.6714,51.8315,51.663,51.6714,62814.0
2016-05-17 10:30:00,61.3,61.35,61.24,61.32,47394.0,51.6714,51.7135,51.6208,51.6882,47394.0
2016-05-17 11:00:00,61.31,61.34,61.1,61.12,74958.0,51.6798,51.7051,51.5028,51.5197,74958.0
2016-05-17 11:30:00,61.13,61.21,61.09,61.19,45591.0,51.5281,51.5955,51.4944,51.5787,45591.0
2016-05-17 12:00:00,61.19,61.28,61.05,61.08,42566.0,51.5787,51.6545,51.4607,51.4859,42566.0
2016-05-17 12:30:00,61.09,61.09,61.02,61.07,40145.0,51.4944,51.4944,51.4354,51.4775,40145.0
2016-05-17 13:00:00,61.08,61.08,61.0,61.02,33686.0,51.4859,51.4859,51.4185,51.4354,33686.0
2016-05-17 13:30:00,61.03,61.03,60.89,60.9,54099.0,51.4438,51.4438,51.3258,51.3342,54099.0
2016-05-17 14:00:00,60.9,60.9,60.62,60.69,85756.0,51.3342,51.3342,51.0982,51.1572,85756.0
2016-05-17 14:30:00,60.69,60.76,60.63,60.74,68820.0,51.1572,51.2162,51.1066,51.1994,68820.0
2016-05-17 15:00:00,60.75,60.84,60.56,60.65,117063.0,51.2078,51.2836,51.0476,51.1235,117063.0
2016-05-17 15:30:00,60.64,60.77,60.63,60.72,226325.0,51.1151,51.2246,51.1066,51.1825,226325.0
2016-05-18 09:30:00,60.76,60.88,60.52,60.8,62039.0,51.2162,51.3174,51.0139,51.2499,62039.0
2016-05-18 10:00:00,60.8,60.93,60.78,60.88,59329.0,51.2499,51.3595,51.2331,51.3174,59329.0
2016-05-18 10:30:00,60.9,60.98,60.65,60.69,43163.0,51.3342,51.4017,51.1235,51.1572,43163.0
2016-05-18 11:00:00,60.68,60.72,60.6,60.69,46985.0,51.1488,51.1825,51.0813,51.1572,46985.0
2016-05-18 11:30:00,60.7,60.75,60.62,60.69,91346.0,51.1656,51.2078,51.0982,51.1572,91346.0
2016-05-18 12:00:00,60.69,60.91,60.67,60.89,51374.0,51.1572,51.3427,51.1403,51.3258,51374.0
2016-05-18 12:30:00,60.88,60.98,60.88,60.98,31574.0,51.3174,51.4017,51.3174,51.4017,31574.0
2016-05-18 13:00:00,60.99,61.21,60.99,61.2,37611.0,51.4101,51.5955,51.4101,51.5871,37611.0
2016-05-18 13:30:00,61.21,61.22,61.05,61.05,50568.0,51.5955,51.604,51.4607,51.4607,50568.0
2016-05-18 14:00:00,61.04,61.04,60.45,60.45,125952.0,51.4522,51.4522,50.9549,50.9549,125952.0
2016-05-18 14:30:00,60.45,60.74,60.41,60.68,66657.0,50.9549,51.1994,50.9212,51.1488,66657.0
2016-05-18 15:00:00,60.7,60.82,60.57,60.57,83361.0,51.1656,51.2668,51.0561,51.0561,83361.0
2016-05-18 15:30:00,60.58,60.79,60.57,60.77,188945.0,51.0645,51.2415,51.0561,51.2246,188945.0
2016-05-19 09:30:00,60.63,60.84,60.54,60.55,118617.0,51.1066,51.2836,51.0308,51.0392,118617.0
2016-05-19 10:00:00,60.56,60.72,60.48,60.67,87763.0,51.0476,51.1825,50.9802,51.1403,87763.0
2016-05-19 10:30:00,60.67,60.76,60.6,60.65,136378.0,51.1403,51.2162,51.0813,51.1235,136378.0
2016-05-19 11:00:00,60.65,60.66,60.46,60.57,162375.0,51.1235,51.1319,50.9633,51.0561,162375.0
2016-05-19 11:30:00,60.57,60.64,60.56,60.61,61393.0,51.0561,51.1151,51.0476,51.0898,61393.0
2016-05-19 12:00:00,60.61,60.63,60.57,60.61,45815.0,51.0898,51.1066,51.0561,51.0898,45815.0
2016-05-19 12:30:00,60.62,60.63,60.56,60.57,79643.0,51.0982,51.1066,51.0476,51.0561,79643.0
2016-05-19 13:00:00,60.57,60.59,60.5,60.52,70715.0,51.0561,51.0729,50.9971,51.0139,70715.0
2016-05-19 13:30:00,60.52,60.6,60.5,60.52,79931.0,51.0139,51.0813,50.9971,51.0139,79931.0
2016-05-19 14:00:00,60.52,60.78,60.51,60.76,110409.0,51.0139,51.2331,51.0055,51.2162,110409.0
2016-05-19 14:30:00,60.76,60.77,60.62,60.63,90700.0,51.2162,51.2246,51.0982,51.1066,90700.0
2016-05-19 15:00:00,60.63,60.78,60.63,60.68,97347.0,51.1066,51.2331,51.1066,51.1488,97347.0
2016-05-19 15:30:00,60.68,60.78,60.61,60.74,218090.0,51.1488,51.2331,51.0898,51.1994,218090.0
2016-05-20 09:30:00,60.91,61.24,60.56,61.03,234523.0,51.3427,51.6208,51.0476,51.4438,234523.0
2016-05-20 10:00:00,61.04,61.12,60.91,60.96,124091.0,51.4522,51.5197,51.3427,51.3848,124091.0
2016-05-20 10:30:00,60.97,61.13,60.96,61.08,99445.0,51.3932,51.5281,51.3848,51.4859,99445.0
2016-05-20 11:00:00,61.07,61.11,60.95,61.07,75243.0,51.4775,51.5112,51.3764,51.4775,75243.0
2016-05-20 11:30:00,61.07,61.15,60.97,60.98,59670.0,51.4775,51.545,51.3932,51.4017,59670.0
2016-05-20 12:00:00,60.98,61.01,60.91,60.93,45714.0,51.4017,51.4269,51.3427,51.3595,45714.0
2016-05-20 12:30:00,60.92,60.98,60.89,60.9,43122.0,51.3511,51.4017,51.3258,51.3342,43122.0
2016-05-20 13:00:00,60.9,60.92,60.82,60.82,46500.0,51.3342,51.3511,51.2668,51.2668,46500.0
2016-05-20 13:30:00,60.82,60.82,60.74,60.75,74213.0,51.2668,51.2668,51.1994,51.2078,74213.0
2016-05-20 14:00:00,60.74,60.85,60.7,60.85,65918.0,51.1994,51.2921,51.1656,51.2921,65918.0
2016-05-20 14:30:00,60.85,60.89,60.72,60.73,65891.0,51.2921,51.3258,51.1825,51.1909,65891.0
2016-05-20 15:00:00,60.73,60.75,60.61,60.65,73610.0,51.1909,51.2078,51.0898,51.1235,73610.0
2016-05-20 15:30:00,60.64,60.74,60.61,60.72,220032.0,51.1151,51.1994,51.0898,51.1825,220032.0
2016-05-23 09:30:00,60.73,60.79,60.46,60.58,59856.0,51.1909,51.2415,50.9633,51.0645,59856.0
2016-05-23 10:00:00,60.57,60.68,60.56,60.6,65820.0,51.0561,51.1488,51.0476,51.0813,65820.0
2016-05-23 10:30:00,60.61,60.69,60.47,60.5,46825.0,51.0898,51.1572,50.9718,50.9971,46825.0
2016-05-23 11:00:00,60.5,60.55,60.47,60.53,59575.0,50.9971,51.0392,50.9718,51.0223,59575.0
2016-05-23 11:30:00,60.54,60.57,60.42,60.51,43700.0,51.0308,51.0561,50.9296,51.0055,43700.0
2016-05-23 12:00:00,60.51,60.59,60.51,60.54,30051.0,51.0055,51.0729,51.0055,51.0308,30051.0
2016-05-23 12:30:00,60.54,60.62,60.49,60.61,44868.0,51.0308,51.0982,50.9886,51.0898,44868.0
2016-05-23 13:00:00,60.61,60.68,60.59,60.61,53756.0,51.0898,51.1488,51.0729,51.0898,53756.0
2016-05-23 13:30:00,60.61,60.62,60.52,60.61,55424.0,51.0898,51.0982,51.0139,51.0898,55424.0
2016-05-23 14:00:00,60.62,60.66,60.6,60.62,53913.0,51.0982,51.1319,51.0813,51.0982,53913.0
2016-05-23 14:30:00,60.62,60.64,60.56,60.57,40557.0,51.0982,51.1151,51.0476,51.0561,40557.0
2016-05-23 15:00:00,60.56,60.6,60.53,60.59,61074.0,51.0476,51.0813,51.0223,51.0729,61074.0
2016-05-23 15:30:00,60.6,60.63,60.46,60.5,197918.0,51.0813,51.1066,50.9633,50.9971,197918.0
2016-05-24 09:30:00,60.89,61.28,60.89,61.1,149896.0,51.3258,51.6545,51.3258,51.5028,149896.0
2016-05-24 10:00:00,61.1,61.24,61.09,61.21,127400.0,51.5028,51.6208,51.4944,51.5955,127400.0
2016-05-24 10:30:00,61.21,61.27,61.16,61.26,128536.0,51.5955,51.6461,51.5534,51.6377,128536.0
2016-05-24 11:00:00,61.26,61.27,61.11,61.11,120257.0,51.6377,51.6461,51.5112,51.5112,120257.0
2016-05-24 11:30:00,61.12,61.16,61.05,61.14,86822.0,51.5197,51.5534,51.4607,51.5365,86822.0
2016-05-24 12:00:00,61.15,61.15,61.0,61.09,93390.0,51.545,51.545,51.4185,51.4944,93390.0
2016-05-24 12:30:00,61.09,61.14,61.03,61.08,73342.0,51.4944,51.5365,51.4438,51.4859,73342.0
2016-05-24 13:00:00,61.09,61.1,61.0,61.04,89772.0,51.4944,51.5028,51.4185,51.4522,89772.0
2016-05-24 13:30:00,61.04,61.06,60.95,61.02,92678.0,51.4522,51.4691,51.3764,51.4354,92678.0
2016-05-24 14:00:00,61.02,61.02,60.9,60.9,121229.0,51.4354,51.4354,51.3342,51.3342,121229.0
2016-05-24 14:30:00,60.91,60.97,60.88,60.97,122250.0,51.3427,51.3932,51.3174,51.3932,122250.0
2016-05-24 15:00:00,60.97,61.16,60.96,61.11,140839.0,51.3932,51.5534,51.3848,51.5112,140839.0
2016-05-24 15:30:00,61.11,61.12,61.02,61.02,366717.0,51.5112,51.5197,51.4354,51.4354,366717.0
2016-05-25 09:30:00,61.05,61.19,60.76,60.85,194967.0,51.4607,51.5787,51.2162,51.2921,194967.0
2016-05-25 10:00:00,60.85,60.98,60.79,60.93,120151.0,51.2921,51.4017,51.2415,51.3595,120151.0
2016-05-25 10:30:00,60.93,60.96,60.7,60.7,113272.0,51.3595,51.3848,51.1656,51.1656,113272.0
2016-05-25 11:00:00,60.7,60.83,60.66,60.76,122939.0,51.1656,51.2752,51.1319,51.2162,122939.0
2016-05-25 11:30:00,60.76,60.82,60.7,60.73,107710.0,51.2162,51.2668,51.1656,51.1909,107710.0
2016-05-25 12:00:00,60.73,60.77,60.71,60.72,148228.0,51.1909,51.2246,51.1741,51.1825,148228.0
2016-05-25 12:30:00,60.72,60.8,60.71,60.73,75039.0,51.1825,51.2499,51.1741,51.1909,75039.0
2016-05-25 13:00:00,60.73,60.86,60.72,60.86,109370.0,51.1909,51.3005,51.1825,51.3005,109370.0
2016-05-25 13:30:00,60.85,60.86,60.77,60.77,123916.0,51.2921,51.3005,51.2246,51.2246,123916.0
2016-05-25 14:00:00,60.78,60.78,60.68,60.72,122275.0,51.2331,51.2331,51.1488,51.1825,122275.0
2016-05-25 14:30:00,60.73,60.78,60.55,60.6,148498.0,51.1909,51.2331,51.0392,51.0813,148498.0
2016-05-25 15:00:00,60.61,60.75,60.57,60.75,155946.0,51.0898,51.2078,51.0561,51.2078,155946.0
2016-05-25 15:30:00,60.75,60.76,60.61,60.62,390738.0,51.2078,51.2162,51.0898,51.0982,390738.0
2016-05-26 09:30:00,60.69,60.97,60.64,60.89,99198.0,51.1572,51.3932,51.1151,51.3258,99198.0
2016-05-26 10:00:00,60.88,61.05,60.78,60.98,118241.0,51.3174,51.4607,51.2331,51.4017,118241.0
2016-05-26 10:30:00,60.98,61.1,60.98,61.07,140535.0,51.4017,51.5028,51.4017,51.4775,140535.0
2016-05-26 11:00:00,61.06,61.16,61.01,61.13,81130.0,51.4691,51.5534,51.4269,51.5281,81130.0
2016-05-26 11:30:00,61.12,61.23,61.03,61.03,83165.0,51.5197,51.6124,51.4438,51.4438,83165.0
2016-05-26 12:00:00,61.04,61.07,61.0,61.03,85657.0,51.4522,51.4775,51.4185,51.4438,85657.0
2016-05-26 12:30:00,61.03,61.06,60.96,60.98,60485.0,51.4438,51.4691,51.3848,51.4017,60485.0
2016-05-26 13:00:00,60.97,61.04,60.96,60.99,54573.0,51.3932,51.4522,51.3848,51.4101,54573.0
2016-05-26 13:30:00,60.99,61.05,60.98,61.05,67333.0,51.4101,51.4607,51.4017,51.4607,67333.0
2016-05-26 14:00:00,61.04,61.09,61.03,61.05,74377.0,51.4522,51.4944,51.4438,51.4607,74377.0
2016-05-26 14:30:00,61.04,61.07,61.0,61.05,63131.0,51.4522,51.4775,51.4185,51.4607,63131.0
2016-05-26 15:00:00,61.05,61.1,61.05,61.07,112356.0,51.4607,51.5028,51.4607,51.4775,112356.0
2016-05-26 15:30:00,61.08,61.11,61.07,61.1,255804.0,51.4859,51.5112,51.4775,51.5028,255804.0
2016-05-27 09:30:00,61.12,61.28,61.06,61.18,79118.0,51.5197,51.6545,51.4691,51.5702,79118.0
2016-05-27 10:00:00,61.18,61.19,61.04,61.18,121250.0,51.5702,51.5787,51.4522,51.5702,121250.0
2016-05-27 10:30:00,61.19,61.27,61.17,61.23,83131.0,51.5787,51.6461,51.5618,51.6124,83131.0
2016-05-27 11:00:00,61.24,61.39,61.22,61.38,85446.0,51.6208,51.7473,51.604,51.7388,85446.0
2016-05-27 11:30:00,61.38,61.45,61.34,61.43,88726.0,51.7388,51.7978,51.7051,51.781,88726.0
2016-05-27 12:00:00,61.42,61.43,61.27,61.28,74054.0,51.7725,51.781,51.6461,51.6545,74054.0
2016-05-27 12:30:00,61.28,61.33,61.26,61.3,65031.0,51.6545,51.6967,51.6377,51.6714,65031.0
2016-05-27 13:00:00,61.3,61.34,61.28,61.28,84632.0,51.6714,51.7051,51.6545,51.6545,84632.0
2016-05-27 13:30:00,61.28,61.32,61.17,61.31,74048.0,51.6545,51.6882,51.5618,51.6798,74048.0
2016-05-27 14:00:00,61.3,61.33,61.22,61.3,90245.0,51.6714,51.6967,51.604,51.6714,90245.0
2016-05-27 14:30:00,61.29,61.35,61.24,61.29,74452.0,51.663,51.7135,51.6208,51.663,74452.0
2016-05-27 15:00:00,61.29,61.32,61.24,61.28,99801.0,51.663,51.6882,51.6208,51.6545,99801.0
2016-05-27 15:30:00,61.28,61.36,61.28,61.35,279000.0,51.6545,51.722,51.6545,51.7135,279000.0
2016-05-31 09:30:00,61.35,61.63,60.93,61.03,188861.0,51.7135,51.9496,51.3595,51.4438,188861.0
2016-05-31 10:00:00,61.03,61.05,60.96,60.96,161957.0,51.4438,51.4607,51.3848,51.3848,161957.0
2016-05-31 10:30:00,60.96,61.01,60.75,60.87,163442.0,51.3848,51.4269,51.2078,51.3089,163442.0
2016-05-31 11:00:00,60.86,60.86,60.59,60.71,118630.0,51.3005,51.3005,51.0729,51.1741,118630.0
2016-05-31 11:30:00,60.71,60.72,60.61,60.67,92584.0,51.1741,51.1825,51.0898,51.1403,92584.0
2016-05-31 12:00:00,60.68,60.69,60.62,60.68,78184.0,51.1488,51.1572,51.0982,51.1488,78184.0
2016-05-31 12:30:00,60.69,60.73,60.64,60.71,71954.0,51.1572,51.1909,51.1151,51.1741,71954.0
2016-05-31 13:00:00,60.71,60.82,60.69,60.81,73418.0,51.1741,51.2668,51.1572,51.2584,73418.0
2016-05-31 13:30:00,60.81,60.84,60.76,60.81,79148.0,51.2584,51.2836,51.2162,51.2584,79148.0
2016-05-31 14:00:00,60.8,60.94,60.78,60.89,137695.0,51.2499,51.3679,51.2331,51.3258,137695.0
2016-05-31 14:30:00,60.89,60.89,60.79,60.82,131281.0,51.3258,51.3258,51.2415,51.2668,131281.0
2016-05-31 15:00:00,60.82,60.87,60.79,60.86,143556.0,51.2668,51.3089,51.2415,51.3005,143556.0
2016-05-31 15:30:00,60.85,60.99,60.83,60.94,537047.0,51.2921,51.4101,51.2752,51.3679,537047.0
2016-06-01 09:30:00,60.61,60.91,60.59,60.83,122226.0,51.4333,51.6879,51.4163,51.62,122226.0
2016-06-01 10:00:00,60.83,60.9,60.68,60.87,117449.0,51.62,51.6794,51.4927,51.6539,117449.0
2016-06-01 10:30:00,60.87,61.0,60.84,60.96,99174.0,51.6539,51.7642,51.6285,51.7303,99174.0
2016-06-01 11:00:00,60.97,61.04,60.85,60.87,93406.0,51.7388,51.7982,51.6369,51.6539,93406.0
2016-06-01 11:30:00,60.88,60.9,60.78,60.85,63600.0,51.6624,51.6794,51.5775,51.6369,63600.0
2016-06-01 12:00:00,60.85,61.0,60.85,60.94,71561.0,51.6369,51.7642,51.6369,51.7133,71561.0
2016-06-01 12:30:00,60.94,60.97,60.89,60.96,74158.0,51.7133,51.7388,51.6709,51.7303,74158.0
2016-06-01 13:00:00,60.97,60.98,60.83,60.83,82894.0,51.7388,51.7473,51.62,51.62,82894.0
2016-06-01 13:30:00,60.83,60.87,60.77,60.87,71006.0,51.62,51.6539,51.5691,51.6539,71006.0
2016-06-01 14:00:00,60.86,60.99,60.83,60.94,91631.0,51.6454,51.7557,51.62,51.7133,91631.0
2016-06-01 14:30:00,60.94,60.99,60.86,60.99,71233.0,51.7133,51.7557,51.6454,51.7557,71233.0
2016-06-01 15:00:00,60.98,61.0,60.87,61.0,124801.0,51.7473,51.7642,51.6539,51.7642,124801.0
2016-06-01 15:30:00,61.0,61.1,60.97,61.0,300457.0,51.7642,51.8491,51.7388,51.7642,300457.0
2016-06-02 09:30:00,61.0,61.22,60.98,61.05,99676.0,51.7642,51.9509,51.7473,51.8067,99676.0
2016-06-02 10:00:00,61.06,61.11,60.98,61.05,73795.0,51.8151,51.8576,51.7473,51.8067,73795.0
2016-06-02 10:30:00,61.06,61.2,61.06,61.1,135842.0,51.8151,51.9339,51.8151,51.8491,135842.0
2016-06-02 11:00:00,61.12,61.12,60.95,61.09,78890.0,51.8661,51.8661,51.7218,51.8406,78890.0
2016-06-02 11:30:00,61.08,61.2,61.01,61.18,79757.0,51.8321,51.9339,51.7727,51.917,79757.0
2016-06-02 12:00:00,61.19,61.19,61.1,61.14,61767.0,51.9255,51.9255,51.8491,51.883,61767.0
2016-06-02 12:30:00,61.12,61.19,61.09,61.16,31788.0,51.8661,51.9255,51.8406,51.9,31788.0
2016-06-02 13:00:00,61.16,61.2,61.14,61.15,43782.0,51.9,51.9339,51.883,51.8915,43782.0
2016-06-02 13:30:00,61.14,61.25,61.13,61.23,48582.0,51.883,51.9764,51.8745,51.9594,48582.0
2016-06-02 14:00:00,61.23,61.3,61.22,61.28,58513.0,51.9594,52.0188,51.9509,52.0018,58513.0
2016-06-02 14:30:00,61.28,61.33,61.24,61.33,79055.0,52.0018,52.0443,51.9679,52.0443,79055.0
2016-06-02 15:00:00,61.32,61.36,61.3,61.35,80233.0,52.0358,52.0697,52.0188,52.0612,80233.0
2016-06-02 15:30:00,61.36,61.41,61.33,61.39,205253.0,52.0697,52.1122,52.0443,52.0952,205253.0
2016-06-03 09:30:00,61.4,61.55,61.15,61.21,85021.0,52.1037,52.231,51.8915,51.9424,85021.0
2016-06-03 10:00:00,61.21,61.25,61.05,61.23,71666.0,51.9424,51.9764,51.8067,51.9594,71666.0
2016-06-03 10:30:00,61.23,61.42,61.19,61.4,53284.0,51.9594,52.1206,51.9255,52.1037,53284.0
2016-06-03 11:00:00,61.39,61.39,61.29,61.34,54264.0,52.0952,52.0952,52.0103,52.0527,54264.0
2016-06-03 11:30:00,61.35,61.43,61.32,61.42,38606.0,52.0612,52.1291,52.0358,52.1206,38606.0
2016-06-03 12:00:00,61.43,61.45,61.31,61.32,33530.0,52.1291,52.1461,52.0273,52.0358,33530.0
2016-06-03 12:30:00,61.33,61.39,61.32,61.35,35316.0,52.0443,52.0952,52.0358,52.0612,35316.0
2016-06-03 13:00:00,61.36,61.53,61.35,61.5,46873.0,52.0697,52.214,52.0612,52.1885,46873.0
2016-06-03 13:30:00,61.5,61.65,61.48,61.56,119382.0,52.1885,52.3158,52.1716,52.2394,119382.0
2016-06-03 14:00:00,61.56,61.57,61.48,61.51,70713.0,52.2394,52.2479,52.1716,52.197,70713.0
2016-06-03 14:30:00,61.51,61.53,61.46,61.47,101610.0,52.197,52.214,52.1546,52.1631,101610.0
2016-06-03 15:00:00,61.46,61.49,61.39,61.48,65603.0,52.1546,52.18,52.0952,52.1716,65603.0
2016-06-03 15:30:00,61.48,61.52,61.44,61.49,196014.0,52.1716,52.2055,52.1376,52.18,196014.0
2016-06-06 09:30:00,61.41,61.83,61.41,61.81,71268.0,52.1122,52.4686,52.1122,52.4516,71268.0
2016-06-06 10:00:00,61.83,61.87,61.65,61.86,105444.0,52.4686,52.5025,52.3158,52.494,105444.0
2016-06-06 10:30:00,61.86,61.86,61.74,61.75,76819.0,52.494,52.494,52.3922,52.4007,76819.0
2016-06-06 11:00:00,61.73,61.83,61.73,61.75,52372.0,52.3837,52.4686,52.3837,52.4007,52372.0
2016-06-06 11:30:00,61.76,61.78,61.69,61.69,62663.0,52.4092,52.4261,52.3498,52.3498,62663.0
2016-06-06 12:00:00,61.7,61.7,61.61,61.68,54680.0,52.3582,52.3582,52.2819,52.3413,54680.0
2016-06-06 12:30:00,61.68,61.73,61.57,61.65,33888.0,52.3413,52.3837,52.2479,52.3158,33888.0
2016-06-06 13:00:00,61.64,61.71,61.57,61.67,49731.0,52.3073,52.3667,52.2479,52.3328,49731.0
2016-06-06 13:30:00,61.67,61.74,61.62,61.72,38921.0,52.3328,52.3922,52.2904,52.3752,38921.0
2016-06-06 14:00:00,61.72,61.89,61.7,61.86,84489.0,52.3752,52.5195,52.3582,52.494,84489.0
2016-06-06 14:30:00,61.86,61.91,61.81,61.89,75239.0,52.494,52.5364,52.4516,52.5195,75239.0
2016-06-06 15:00:00,61.87,61.91,61.82,61.83,71644.0,52.5025,52.5364,52.4601,52.4686,71644.0
2016-06-06 15:30:00,61.83,61.86,61.77,61.83,211270.0,52.4686,52.494,52.4176,52.4686,211270.0
2016-06-07 09:30:00,61.64,62.14,61.64,62.13,111899.0,52.3073,52.7316,52.3073,52.7231,111899.0
2016-06-07 10:00:00,62.13,62.13,61.91,61.95,62880.0,52.7231,52.7231,52.5364,52.5704,62880.0
2016-06-07 10:30:00,61.95,62.06,61.92,62.03,54810.0,52.5704,52.6637,52.5449,52.6383,54810.0
2016-06-07 11:00:00,62.03,62.15,62.01,62.09,64505.0,52.6383,52.7401,52.6213,52.6892,64505.0
2016-06-07 11:30:00,62.09,62.11,61.97,61.98,39659.0,52.6892,52.7062,52.5874,52.5958,39659.0
2016-06-07 12:00:00,61.98,62.1,61.94,62.09,61416.0,52.5958,52.6977,52.5619,52.6892,61416.0
2016-06-07 12:30:00,62.1,62.11,62.04,62.07,26699.0,52.6977,52.7062,52.6468,52.6722,26699.0
2016-06-07 13:00:00,62.08,62.16,62.06,62.12,53832.0,52.6807,52.7486,52.6637,52.7147,53832.0
2016-06-07 13:30:00,62.12,62.12,62.03,62.03,56018.0,52.7147,52.7147,52.6383,52.6383,56018.0
2016-06-07 14:00:00,62.02,62.07,62.01,62.06,64924.0,52.6298,52.6722,52.6213,52.6637,64924.0
2016-06-07 14:30:00,62.05,62.12,62.04,62.07,72024.0,52.6553,52.7147,52.6468,52.6722,72024.0
2016-06-07 15:00:00,62.08,62.08,61.94,62.01,123541.0,52.6807,52.6807,52.5619,52.6213,123541.0
2016-06-07 15:30:00,62.01,62.08,61.96,62.05,331817.0,52.6213,52.6807,52.5789,52.6553,331817.0
2016-06-08 09:30:00,62.17,62.22,62.02,62.18,67947.0,52.7571,52.7995,52.6298,52.7656,67947.0
2016-06-08 10:00:00,62.19,62.24,62.08,62.09,63792.0,52.7741,52.8165,52.6807,52.6892,63792.0
2016-06-08 10:30:00,62.07,62.14,62.05,62.1,65907.0,52.6722,52.7316,52.6553,52.6977,65907.0
2016-06-08 11:00:00,62.1,62.11,62.04,62.05,71463.0,52.6977,52.7062,52.6468,52.6553,71463.0
2016-06-08 11:30:00,62.05,62.14,62.03,62.11,54492.0,52.6553,52.7316,52.6383,52.7062,54492.0
2016-06-08 12:00:00,62.11,62.19,62.08,62.15,54064.0,52.7062,52.7741,52.6807,52.7401,54064.0
2016-06-08 12:30:00,62.16,62.18,62.08,62.1,34246.0,52.7486,52.7656,52.6807,52.6977,34246.0
2016-06-08 13:00:00,62.11,62.13,62.05,62.07,42644.0,52.7062,52.7231,52.6553,52.6722,42644.0
2016-06-08 13:30:00,62.08,62.15,62.07,62.13,35656.0,52.6807,52.7401,52.6722,52.7231,35656.0
2016-06-08 14:00:00,62.12,62.21,62.11,62.19,66918.0,52.7147,52.791,52.7062,52.7741,66918.0
2016-06-08 14:30:00,62.2,62.24,62.17,62.2,75258.0,52.7825,52.8165,52.7571,52.7825,75258.0
2016-06-08 15:00:00,62.19,62.21,62.15,62.17,76273.0,52.7741,52.791,52.7401,52.7571,76273.0
2016-06-08 15:30:00,62.17,62.24,62.17,62.23,225086.0,52.7571,52.8165,52.7571,52.808,225086.0
2016-06-09 09:30:00,62.04,62.37,62.03,62.35,107912.0,52.6468,52.9268,52.6383,52.9098,107912.0
2016-06-09 10:00:00,62.33,62.34,62.01,62.02,217611.0,52.8929,52.9013,52.6213,52.6298,217611.0
2016-06-09 10:30:00,62.04,62.33,62.03,62.32,128941.0,52.6468,52.8929,52.6383,52.8844,128941.0
2016-06-09 11:00:00,62.32,62.49,62.29,62.47,52834.0,52.8844,53.0286,52.8589,53.0117,52834.0
2016-06-09 11:30:00,62.47,62.48,62.38,62.44,42996.0,53.0117,53.0201,52.9353,52.9862,42996.0
2016-06-09 12:00:00,62.44,62.5,62.43,62.49,41259.0,52.9862,53.0371,52.9777,53.0286,41259.0
2016-06-09 12:30:00,62.5,62.55,62.46,62.52,38539.0,53.0371,53.0795,53.0032,53.0541,38539.0
2016-06-09 13:00:00,62.52,62.58,62.46,62.58,44046.0,53.0541,53.105,53.0032,53.105,44046.0
2016-06-09 13:30:00,62.58,62.61,62.5,62.57,61040.0,53.105,53.1305,53.0371,53.0965,61040.0
2016-06-09 14:00:00,62.56,62.57,62.48,62.49,100592.0,53.088,53.0965,53.0201,53.0286,100592.0
2016-06-09 14:30:00,62.5,62.54,62.48,62.5,95026.0,53.0371,53.0711,53.0201,53.0371,95026.0
2016-06-09 15:00:00,62.5,62.53,62.47,62.49,69195.0,53.0371,53.0626,53.0117,53.0286,69195.0
2016-06-09 15:30:00,62.5,62.64,62.49,62.62,239017.0,53.0371,53.1559,53.0286,53.1389,239017.0
2016-06-10 09:30:00,62.62,62.73,62.52,62.6,116993.0,53.1389,53.2323,53.0541,53.122,116993.0
2016-06-10 10:00:00,62.59,62.89,62.56,62.83,67750.0,53.1135,53.3681,53.088,53.3172,67750.0
2016-06-10 10:30:00,62.85,62.92,62.69,62.71,70054.0,53.3341,53.3935,53.1984,53.2153,70054.0
2016-06-10 11:00:00,62.71,62.79,62.67,62.72,44976.0,53.2153,53.2832,53.1814,53.2238,44976.0
2016-06-10 11:30:00,62.72,62.76,62.66,62.7,42352.0,53.2238,53.2578,53.1729,53.2068,42352.0
2016-06-10 12:00:00,62.7,62.71,62.53,62.54,50663.0,53.2068,53.2153,53.0626,53.0711,50663.0
2016-06-10 12:30:00,62.52,62.54,62.46,62.54,50593.0,53.0541,53.0711,53.0032,53.0711,50593.0
2016-06-10 13:00:00,62.53,62.57,62.51,62.56,46905.0,53.0626,53.0965,53.0456,53.088,46905.0
2016-06-10 13:30:00,62.55,62.56,62.42,62.43,54857.0,53.0795,53.088,52.9692,52.9777,54857.0
2016-06-10 14:00:00,62.43,62.49,62.4,62.49,50528.0,52.9777,53.0286,52.9523,53.0286,50528.0
2016-06-10 14:30:00,62.47,62.52,62.44,62.47,64664.0,53.0117,53.0541,52.9862,53.0117,64664.0
2016-06-10 15:00:00,62.48,62.55,62.44,62.54,56808.0,53.0201,53.0795,52.9862,53.0711,56808.0
2016-06-10 15:30:00,62.54,62.71,62.52,62.63,231007.0,53.0711,53.2153,53.0541,53.1474,231007.0
2016-06-13 09:30:00,62.64,62.87,62.64,62.78,94897.0,53.1559,53.3511,53.1559,53.2747,94897.0
2016-06-13 10:00:00,62.78,62.91,62.71,62.88,96765.0,53.2747,53.385,53.2153,53.3596,96765.0
2016-06-13 10:30:00,62.88,62.89,62.71,62.75,72604.0,53.3596,53.3681,53.2153,53.2493,72604.0
2016-06-13 11:00:00,62.75,62.76,62.59,62.63,75174.0,53.2493,53.2578,53.1135,53.1474,75174.0
2016-06-13 11:30:00,62.63,62.69,62.53,62.58,89790.0,53.1474,53.1984,53.0626,53.105,89790.0
2016-06-13 12:00:00,62.58,62.75,62.56,62.73,86514.0,53.105,53.2493,53.088,53.2323,86514.0
2016-06-13 12:30:00,62.72,62.85,62.72,62.83,137627.0,53.2238,53.3341,53.2238,53.3172,137627.0
2016-06-13 13:00:00,62.83,62.93,62.81,62.82,110152.0,53.3172,53.402,53.3002,53.3087,110152.0
2016-06-13 13:30:00,62.81,62.82,62.59,62.65,69900.0,53.3002,53.3087,53.1135,53.1644,69900.0
2016-06-13 14:00:00,62.65,62.73,62.64,62.65,68985.0,53.1644,53.2323,53.1559,53.1644,68985.0
2016-06-13 14:30:00,62.64,62.72,62.62,62.65,79697.0,53.1559,53.2238,53.1389,53.1644,79697.0
2016-06-13 15:00:00,62.65,62.68,62.61,62.67,84369.0,53.1644,53.1899,53.1305,53.1814,84369.0
2016-06-13 15:30:00,62.67,62.72,62.54,62.54,233522.0,53.1814,53.2238,53.0711,53.0711,233522.0
2016-06-14 09:30:00,62.47,62.69,62.25,62.58,120107.0,53.0117,53.1984,52.825,53.105,120107.0
2016-06-14 10:00:00,62.6,62.61,62.42,62.51,95251.0,53.122,53.1305,52.9692,53.0456,95251.0
2016-06-14 10:30:00,62.5,62.58,62.41,62.41,86399.0,53.0371,53.105,52.9607,52.9607,86399.0
2016-06-14 11:00:00,62.42,62.66,62.38,62.57,116017.0,52.9692,53.1729,52.9353,53.0965,116017.0
2016-06-14 11:30:00,62.58,62.64,62.51,62.63,77900.0,53.105,53.1559,53.0456,53.1474,77900.0
2016-06-14 12:00:00,62.62,62.87,62.6,62.86,93699.0,53.1389,53.3511,53.122,53.3426,93699.0
2016-06-14 12:30:00,62.86,62.86,62.76,62.82,54364.0,53.3426,53.3426,53.2578,53.3087,54364.0
2016-06-14 13:00:00,62.82,62.86,62.76,62.77,68579.0,53.3087,53.3426,53.2578,53.2662,68579.0
2016-06-14 13:30:00,62.76,62.86,62.76,62.76,56873.0,53.2578,53.3426,53.2578,53.2578,56873.0
2016-06-14 14:00:00,62.77,63.0,62.76,62.99,75438.0,53.2662,53.4614,53.2578,53.4529,75438.0
2016-06-14 14:30:00,62.99,63.02,62.82,62.85,119870.0,53.4529,53.4784,53.3087,53.3341,119870.0
2016-06-14 15:00:00,62.84,63.0,62.78,63.0,116443.0,53.3256,53.4614,53.2747,53.4614,116443.0
2016-06-14 15:30:00,63.0,63.01,62.89,62.96,230326.0,53.4614,53.4699,53.3681,53.4275,230326.0
2016-06-15 09:30:00,63.13,63.2,63.0,63.11,79358.0,53.5717,53.6311,53.4614,53.5548,79358.0
2016-06-15 10:00:00,63.12,63.15,62.94,62.95,71467.0,53.5632,53.5887,53.4105,53.419,71467.0
2016-06-15 10:30:00,62.94,63.0,62.81,62.81,63610.0,53.4105,53.4614,53.3002,53.3002,63610.0
2016-06-15 11:00:00,62.81,62.83,62.72,62.76,42009.0,53.3002,53.3172,53.2238,53.2578,42009.0
2016-06-15 11:30:00,62.76,62.81,62.72,62.77,52789.0,53.2578,53.3002,53.2238,53.2662,52789.0
2016-06-15 12:00:00,62.77,62.81,62.71,62.78,51220.0,53.2662,53.3002,53.2153,53.2747,51220.0
2016-06-15 12:30:00,62.78,62.86,62.76,62.83,55085.0,53.2747,53.3426,53.2578,53.3172,55085.0
2016-06-15 13:00:00,62.82,62.87,62.76,62.86,63493.0,53.3087,53.3511,53.2578,53.3426,63493.0
2016-06-15 13:30:00,62.86,62.93,62.81,62.89,49079.0,53.3426,53.402,53.3002,53.3681,49079.0
2016-06-15 14:00:00,62.89,63.05,62.89,62.94,77626.0,53.3681,53.5038,53.3681,53.4105,77626.0
2016-06-15 14:30:00,62.94,63.05,62.89,63.01,77647.0,53.4105,53.5038,53.3681,53.4699,77647.0
2016-06-15 15:00:00,63.0,63.05,62.96,63.0,74151.0,53.4614,53.5038,53.4275,53.4614,74151.0
2016-06-15 15:30:00,63.01,63.03,62.74,62.81,279526.0,53.4699,53.4869,53.2408,53.3002,279526.0
2016-06-16 09:30:00,62.77,62.92,62.73,62.9,101198.0,53.2662,53.3935,53.2323,53.3766,101198.0
2016-06-16 10:00:00,62.87,63.07,62.79,62.97,219541.0,53.3511,53.5208,53.2832,53.436,219541.0
2016-06-16 10:30:00,62.97,63.08,62.94,63.04,109593.0,53.436,53.5293,53.4105,53.4954,109593.0
2016-06-16 11:00:00,63.05,63.16,62.99,63.14,136310.0,53.5038,53.5972,53.4529,53.5802,136310.0
2016-06-16 11:30:00,63.14,63.17,62.9,62.93,97990.0,53.5802,53.6057,53.3766,53.402,97990.0
2016-06-16 12:00:00,62.92,63.19,62.9,63.14,90562.0,53.3935,53.6226,53.3766,53.5802,90562.0
2016-06-16 12:30:00,63.15,63.29,63.14,63.22,53903.0,53.5887,53.7075,53.5802,53.6481,53903.0
2016-06-16 13:00:00,63.22,63.29,63.14,63.19,65234.0,53.6481,53.7075,53.5802,53.6226,65234.0
2016-06-16 13:30:00,63.18,63.22,63.11,63.13,65376.0,53.6142,53.6481,53.5548,53.5717,65376.0
2016-06-16 14:00:00,63.14,63.37,63.13,63.26,175635.0,53.5802,53.7754,53.5717,53.682,175635.0
2016-06-16 14:30:00,63.26,63.38,63.26,63.3,124439.0,53.682,53.7839,53.682,53.716,124439.0
2016-06-16 15:00:00,63.3,63.42,63.29,63.4,133416.0,53.716,53.8178,53.7075,53.8009,133416.0
2016-06-16 15:30:00,63.4,63.49,63.38,63.43,300994.0,53.8009,53.8772,53.7839,53.8263,300994.0
2016-06-17 09:30:00,63.38,63.42,62.83,62.89,352695.0,53.7839,53.8178,53.3172,53.3681,352695.0
2016-06-17 10:00:00,62.89,62.93,62.74,62.77,84155.0,53.3681,53.402,53.2408,53.2662,84155.0
2016-06-17 10:30:00,62.76,62.77,62.65,62.74,91288.0,53.2578,53.2662,53.1644,53.2408,91288.0
2016-06-17 11:00:00,62.74,62.75,62.52,62.52,89892.0,53.2408,53.2493,53.0541,53.0541,89892.0
2016-06-17 11:30:00,62.52,62.71,62.52,62.68,71565.0,53.0541,53.2153,53.0541,53.1899,71565.0
2016-06-17 12:00:00,62.69,62.85,62.69,62.73,138695.0,53.1984,53.3341,53.1984,53.2323,138695.0
2016-06-17 12:30:00,62.74,62.74,62.56,62.58,85161.0,53.2408,53.2408,53.088,53.105,85161.0
2016-06-17 13:00:00,62.58,62.73,62.53,62.61,139698.0,53.105,53.2323,53.0626,53.1305,139698.0
2016-06-17 13:30:00,62.61,62.72,62.6,62.68,116272.0,53.1305,53.2238,53.122,53.1899,116272.0
2016-06-17 14:00:00,62.67,62.82,62.66,62.8,120427.0,53.1814,53.3087,53.1729,53.2917,120427.0
2016-06-17 14:30:00,62.8,62.88,62.76,62.76,136612.0,53.2917,53.3596,53.2578,53.2578,136612.0
2016-06-17 15:00:00,62.77,62.81,62.72,62.75,108268.0,53.2662,53.3002,53.2238,53.2493,108268.0
2016-06-17 15:30:00,62.74,62.75,62.63,62.64,361740.0,53.2408,53.2493,53.1474,53.1559,361740.0
2016-06-20 09:30:00,62.9,62.92,62.67,62.83,193399.0,53.3766,53.3935,53.1814,53.3172,193399.0
2016-06-20 10:00:00,62.85,62.89,62.72,62.74,113392.0,53.3341,53.3681,53.2238,53.2408,113392.0
2016-06-20 10:30:00,62.74,62.75,62.61,62.61,86645.0,53.2408,53.2493,53.1305,53.1305,86645.0
2016-06-20 11:00:00,62.62,62.87,62.61,62.87,126963.0,53.1389,53.3511,53.1305,53.3511,126963.0
2016-06-20 11:30:00,62.86,62.88,62.72,62.78,66137.0,53.3426,53.3596,53.2238,53.2747,66137.0
2016-06-20 12:00:00,62.76,62.77,62.63,62.64,75825.0,53.2578,53.2662,53.1474,53.1559,75825.0
2016-06-20 12:30:00,62.65,62.7,62.63,62.65,51563.0,53.1644,53.2068,53.1474,53.1644,51563.0
2016-06-20 13:00:00,62.65,62.7,62.53,62.55,74704.0,53.1644,53.2068,53.0626,53.0795,74704.0
2016-06-20 13:30:00,62.54,62.69,62.53,62.68,88370.0,53.0711,53.1984,53.0626,53.1899,88370.0
2016-06-20 14:00:00,62.69,62.74,62.63,62.63,104565.0,53.1984,53.2408,53.1474,53.1474,104565.0
2016-06-20 14:30:00,62.64,62.75,62.63,62.73,113256.0,53.1559,53.2493,53.1474,53.2323,113256.0
2016-06-20 15:00:00,62.74,62.75,62.62,62.63,98021.0,53.2408,53.2493,53.1389,53.1474,98021.0
2016-06-20 15:30:00,62.64,62.72,62.56,62.57,259941.0,53.1559,53.2238,53.088,53.0965,259941.0
2016-06-21 09:30:00,62.92,62.92,62.6,62.72,98801.0,53.3935,53.3935,53.122,53.2238,98801.0
2016-06-21 10:00:00,62.72,62.89,62.67,62.88,89712.0,53.2238,53.3681,53.1814,53.3596,89712.0
2016-06-21 10:30:00,62.87,62.91,62.81,62.85,57301.0,53.3511,53.385,53.3002,53.3341,57301.0
2016-06-21 11:00:00,62.84,62.93,62.82,62.85,81774.0,53.3256,53.402,53.3087,53.3341,81774.0
2016-06-21 11:30:00,62.85,62.9,62.79,62.89,46310.0,53.3341,53.3766,53.2832,53.3681,46310.0
2016-06-21 12:00:00,62.89,63.0,62.86,62.94,76106.0,53.3681,53.4614,53.3426,53.4105,76106.0
2016-06-21 12:30:00,62.94,62.96,62.89,62.9,38851.0,53.4105,53.4275,53.3681,53.3766,38851.0
2016-06-21 13:00:00,62.91,62.99,62.89,62.99,34794.0,53.385,53.4529,53.3681,53.4529,34794.0
2016-06-21 13:30:00,62.99,62.99,62.88,62.9,50132.0,53.4529,53.4529,53.3596,53.3766,50132.0
2016-06-21 14:00:00,62.89,62.98,62.89,62.97,43103.0,53.3681,53.4444,53.3681,53.436,43103.0
2016-06-21 14:30:00,62.97,63.01,62.82,62.82,93818.0,53.436,53.4699,53.3087,53.3087,93818.0
2016-06-21 15:00:00,62.82,62.87,62.78,62.86,57219.0,53.3087,53.3511,53.2747,53.3426,57219.0
2016-06-21 15:30:00,62.86,62.88,62.74,62.74,202892.0,53.3426,53.3596,53.2408,53.2408,202892.0
2016-06-22 09:30:00,62.95,63.05,62.89,63.03,84740.0,53.419,53.5038,53.3681,53.4869,84740.0
2016-06-22 10:00:00,63.04,63.35,63.01,63.35,117011.0,53.4954,53.7584,53.4699,53.7584,117011.0
2016-06-22 10:30:00,63.33,63.33,63.08,63.09,62187.0,53.7415,53.7415,53.5293,53.5378,62187.0
2016-06-22 11:00:00,63.09,63.11,63.0,63.06,60794.0,53.5378,53.5548,53.4614,53.5123,60794.0
2016-06-22 11:30:00,63.05,63.12,62.98,63.09,50816.0,53.5038,53.5632,53.4444,53.5378,50816.0
2016-06-22 12:00:00,63.09,63.1,62.92,62.96,30801.0,53.5378,53.5463,53.3935,53.4275,30801.0
2016-06-22 12:30:00,62.97,63.11,62.97,63.05,42183.0,53.436,53.5548,53.436,53.5038,42183.0
2016-06-22 13:00:00,63.04,63.07,62.94,63.07,45311.0,53.4954,53.5208,53.4105,53.5208,45311.0
2016-06-22 13:30:00,63.06,63.14,63.04,63.07,27995.0,53.5123,53.5802,53.4954,53.5208,27995.0
2016-06-22 14:00:00,63.07,63.13,63.04,63.11,43111.0,53.5208,53.5717,53.4954,53.5548,43111.0
2016-06-22 14:30:00,63.1,63.11,63.06,63.09,52261.0,53.5463,53.5548,53.5123,53.5378,52261.0
2016-06-22 15:00:00,63.09,63.14,62.99,63.01,65471.0,53.5378,53.5802,53.4529,53.4699,65471.0
2016-06-22 15:30:00,63.01,63.07,62.97,63.05,207579.0,53.4699,53.5208,53.436,53.5038,207579.0
2016-06-23 09:30:00,63.41,63.52,63.3,63.33,47333.0,53.8093,53.9027,53.716,53.7415,47333.0
2016-06-23 10:00:00,63.33,63.39,63.25,63.3,48584.0,53.7415,53.7924,53.6736,53.716,48584.0
2016-06-23 10:30:00,63.3,63.32,63.24,63.32,65119.0,53.716,53.733,53.6651,53.733,65119.0
2016-06-23 11:00:00,63.31,63.46,63.3,63.46,74824.0,53.7245,53.8518,53.716,53.8518,74824.0
2016-06-23 11:30:00,63.46,63.47,63.39,63.39,46596.0,53.8518,53.8603,53.7924,53.7924,46596.0
2016-06-23 12:00:00,63.39,63.41,63.36,63.38,33005.0,53.7924,53.8093,53.7669,53.7839,33005.0
2016-06-23 12:30:00,63.38,63.4,63.3,63.35,37299.0,53.7839,53.8009,53.716,53.7584,37299.0
2016-06-23 13:00:00,63.35,63.37,63.3,63.32,26628.0,53.7584,53.7754,53.716,53.733,26628.0
2016-06-23 13:30:00,63.32,63.36,63.23,63.27,38965.0,53.733,53.7669,53.6566,53.6905,38965.0
2016-06-23 14:00:00,63.27,63.33,63.24,63.29,44237.0,53.6905,53.7415,53.6651,53.7075,44237.0
2016-06-23 14:30:00,63.3,63.38,63.28,63.35,43986.0,53.716,53.7839,53.699,53.7584,43986.0
2016-06-23 15:00:00,63.34,63.42,63.34,63.37,55535.0,53.7499,53.8178,53.7499,53.7754,55535.0
2016-06-23 15:30:00,63.37,63.44,63.29,63.42,263529.0,53.7754,53.8348,53.7075,53.8178,263529.0
2016-06-24 09:30:00,62.25,63.0,61.75,62.82,172018.0,52.825,53.4614,52.4007,53.3087,172018.0
2016-06-24 10:00:00,62.79,63.13,62.74,63.0,113921.0,53.2832,53.5717,53.2408,53.4614,113921.0
2016-06-24 10:30:00,63.0,63.29,62.91,63.13,107503.0,53.4614,53.7075,53.385,53.5717,107503.0
2016-06-24 11:00:00,63.13,63.22,63.02,63.22,109383.0,53.5717,53.6481,53.4784,53.6481,109383.0
2016-06-24 11:30:00,63.23,63.57,63.19,63.57,135866.0,53.6566,53.9451,53.6226,53.9451,135866.0
2016-06-24 12:00:00,63.57,63.63,63.38,63.6,158707.0,53.9451,53.996,53.7839,53.9706,158707.0
2016-06-24 12:30:00,63.59,63.62,63.33,63.41,117189.0,53.9621,53.9875,53.7415,53.8093,117189.0
2016-06-24 13:00:00,63.41,63.51,63.3,63.4,137272.0,53.8093,53.8942,53.716,53.8009,137272.0
2016-06-24 13:30:00,63.41,63.71,63.4,63.53,207977.0,53.8093,54.0639,53.8009,53.9112,207977.0
2016-06-24 14:00:00,63.55,63.72,63.5,63.53,172421.0,53.9281,54.0724,53.8857,53.9112,172421.0
2016-06-24 14:30:00,63.53,63.81,63.45,63.71,218882.0,53.9112,54.1488,53.8433,54.0639,218882.0
2016-06-24 15:00:00,63.7,63.73,63.37,63.5,272450.0,54.0554,54.0809,53.7754,53.8857,272450.0
2016-06-24 15:30:00,63.5,64.0,63.48,63.7,1008212.0,53.8857,54.31,53.8687,54.0554,1008212.0
2016-06-27 09:30:00,63.5,63.64,63.26,63.48,183776.0,53.8857,54.0045,53.682,53.8687,183776.0
2016-06-27 10:00:00,63.47,63.5,63.11,63.17,164445.0,53.8603,53.8857,53.5548,53.6057,164445.0
2016-06-27 10:30:00,63.17,63.28,63.05,63.15,182573.0,53.6057,53.699,53.5038,53.5887,182573.0
2016-06-27 11:00:00,63.15,63.45,63.05,63.42,238099.0,53.5887,53.8433,53.5038,53.8178,238099.0
2016-06-27 11:30:00,63.42,63.68,63.33,63.65,138857.0,53.8178,54.0385,53.7415,54.013,138857.0
2016-06-27 12:00:00,63.64,63.77,63.56,63.65,102078.0,54.0045,54.1148,53.9366,54.013,102078.0
2016-06-27 12:30:00,63.66,63.67,63.32,63.41,81930.0,54.0215,54.03,53.733,53.8093,81930.0
2016-06-27 13:00:00,63.41,63.64,63.4,63.57,87450.0,53.8093,54.0045,53.8009,53.9451,87450.0
2016-06-27 13:30:00,63.57,63.59,63.43,63.55,84028.0,53.9451,53.9621,53.8263,53.9281,84028.0
2016-06-27 14:00:00,63.54,63.65,63.47,63.64,103982.0,53.9197,54.013,53.8603,54.0045,103982.0
2016-06-27 14:30:00,63.64,63.72,63.47,63.51,119313.0,54.0045,54.0724,53.8603,53.8942,119313.0
2016-06-27 15:00:00,63.52,63.62,63.43,63.58,137985.0,53.9027,53.9875,53.8263,53.9536,137985.0
2016-06-27 15:30:00,63.58,63.79,63.53,63.67,354466.0,53.9536,54.1318,53.9112,54.03,354466.0
2016-06-28 09:30:00,63.75,63.95,63.36,63.81,147555.0,54.0979,54.2676,53.7669,54.1488,147555.0
2016-06-28 10:00:00,63.81,64.03,63.6,63.64,126417.0,54.1488,54.3355,53.9706,54.0045,126417.0
2016-06-28 10:30:00,63.64,63.81,63.62,63.68,95499.0,54.0045,54.1488,53.9875,54.0385,95499.0
2016-06-28 11:00:00,63.68,63.71,63.57,63.71,91366.0,54.0385,54.0639,53.9451,54.0639,91366.0
2016-06-28 11:30:00,63.69,63.92,63.69,63.88,87663.0,54.0469,54.2421,54.0469,54.2082,87663.0
2016-06-28 12:00:00,63.89,63.99,63.85,63.91,80845.0,54.2167,54.3015,54.1827,54.2336,80845.0
2016-06-28 12:30:00,63.89,64.04,63.89,63.99,68186.0,54.2167,54.344,54.2167,54.3015,68186.0
2016-06-28 13:00:00,64.0,64.16,63.95,64.06,154885.0,54.31,54.4458,54.2676,54.3609,154885.0
2016-06-28 13:30:00,64.05,64.12,63.99,64.01,185051.0,54.3524,54.4118,54.3015,54.3185,185051.0
2016-06-28 14:00:00,64.01,64.05,63.95,64.0,110876.0,54.3185,54.3524,54.2676,54.31,110876.0
2016-06-28 14:30:00,64.01,64.23,63.98,64.19,105168.0,54.3185,54.5052,54.293,54.4712,105168.0
2016-06-28 15:00:00,64.2,64.26,64.04,64.07,134917.0,54.4797,54.5306,54.344,54.3694,134917.0
2016-06-28 15:30:00,64.06,64.23,64.0,64.19,291251.0,54.3609,54.5052,54.31,54.4712,291251.0
2016-06-29 09:30:00,64.45,64.98,64.45,64.64,198287.0,54.6919,55.1416,54.6919,54.8531,198287.0
2016-06-29 10:00:00,64.64,64.89,64.62,64.89,162632.0,54.8531,55.0653,54.8361,55.0653,162632.0
2016-06-29 10:30:00,64.89,64.97,64.69,64.7,194371.0,55.0653,55.1331,54.8955,54.904,194371.0
2016-06-29 11:00:00,64.71,64.73,64.49,64.51,110336.0,54.9125,54.9295,54.7258,54.7428,110336.0
2016-06-29 11:30:00,64.51,64.64,64.49,64.61,90603.0,54.7428,54.8531,54.7258,54.8277,90603.0
2016-06-29 12:00:00,64.62,64.7,64.53,64.55,100230.0,54.8361,54.904,54.7598,54.7767,100230.0
2016-06-29 12:30:00,64.54,64.62,64.46,64.62,110480.0,54.7682,54.8361,54.7004,54.8361,110480.0
2016-06-29 13:00:00,64.62,64.62,64.51,64.52,76363.0,54.8361,54.8361,54.7428,54.7513,76363.0
2016-06-29 13:30:00,64.52,64.59,64.51,64.58,85534.0,54.7513,54.8107,54.7428,54.8022,85534.0
2016-06-29 14:00:00,64.57,64.61,64.52,64.57,80628.0,54.7937,54.8277,54.7513,54.7937,80628.0
2016-06-29 14:30:00,64.58,64.63,64.54,64.63,67665.0,54.8022,54.8446,54.7682,54.8446,67665.0
2016-06-29 15:00:00,64.63,64.83,64.6,64.8,122815.0,54.8446,55.0143,54.8192,54.9889,122815.0
2016-06-29 15:30:00,64.79,64.84,64.69,64.77,265864.0,54.9804,55.0228,54.8955,54.9634,265864.0
2016-06-30 09:30:00,64.87,65.2,64.86,65.2,136462.0,55.0483,55.3283,55.0398,55.3283,136462.0
2016-06-30 10:00:00,65.21,65.49,65.17,65.47,108433.0,55.3368,55.5744,55.3029,55.5574,108433.0
2016-06-30 10:30:00,65.47,65.68,65.42,65.58,119973.0,55.5574,55.7356,55.515,55.6508,119973.0
2016-06-30 11:00:00,65.58,65.58,65.43,65.51,89023.0,55.6508,55.6508,55.5235,55.5914,89023.0
2016-06-30 11:30:00,65.52,65.59,65.47,65.58,82870.0,55.5999,55.6593,55.5574,55.6508,82870.0
2016-06-30 12:00:00,65.58,65.78,65.58,65.71,120404.0,55.6508,55.8205,55.6508,55.7611,120404.0
2016-06-30 12:30:00,65.73,65.73,65.57,65.67,77109.0,55.7781,55.7781,55.6423,55.7272,77109.0
2016-06-30 13:00:00,65.67,65.74,65.64,65.69,62280.0,55.7272,55.7866,55.7017,55.7441,62280.0
2016-06-30 13:30:00,65.69,65.74,65.62,65.72,80702.0,55.7441,55.7866,55.6847,55.7696,80702.0
2016-06-30 14:00:00,65.73,66.0,65.7,65.95,104874.0,55.7781,56.0072,55.7526,55.9648,104874.0
2016-06-30 14:30:00,65.96,66.09,65.86,66.04,96903.0,55.9733,56.0836,55.8884,56.0411,96903.0
2016-06-30 15:00:00,66.05,66.22,65.97,66.22,238436.0,56.0496,56.1939,55.9817,56.1939,238436.0
2016-06-30 15:30:00,66.23,66.27,66.06,66.27,443457.0,56.2024,56.2363,56.0581,56.2363,443457.0
2016-07-01 09:30:00,66.15,66.45,66.09,66.14,220456.0,56.1345,56.3891,56.0836,56.126,220456.0
2016-07-01 10:00:00,66.15,66.25,66.0,66.15,122719.0,56.1345,56.2193,56.0072,56.1345,122719.0
2016-07-01 10:30:00,66.17,66.37,66.16,66.3,266629.0,56.1515,56.3212,56.143,56.2618,266629.0
2016-07-01 11:00:00,66.31,66.58,66.29,66.56,158429.0,56.2703,56.4994,56.2533,56.4824,158429.0
2016-07-01 11:30:00,66.56,66.61,66.44,66.52,145236.0,56.4824,56.5248,56.3806,56.4485,145236.0
2016-07-01 12:00:00,66.52,66.54,66.31,66.33,91042.0,56.4485,56.4654,56.2703,56.2872,91042.0
2016-07-01 12:30:00,66.32,66.51,66.32,66.46,81030.0,56.2787,56.44,56.2787,56.3975,81030.0
2016-07-01 13:00:00,66.45,66.58,66.33,66.33,78793.0,56.3891,56.4994,56.2872,56.2872,78793.0
2016-07-01 13:30:00,66.33,66.42,66.32,66.37,80051.0,56.2872,56.3636,56.2787,56.3212,80051.0
2016-07-01 14:00:00,66.38,66.46,66.34,66.4,88661.0,56.3297,56.3975,56.2957,56.3466,88661.0
2016-07-01 14:30:00,66.4,66.43,66.31,66.34,85853.0,56.3466,56.3721,56.2703,56.2957,85853.0
2016-07-01 15:00:00,66.35,66.44,66.34,66.38,146021.0,56.3042,56.3806,56.2957,56.3297,146021.0
2016-07-01 15:30:00,66.38,66.49,66.29,66.45,416815.0,56.3297,56.423,56.2533,56.3891,416815.0
2016-07-05 09:30:00,66.33,66.74,66.16,66.74,200571.0,56.2872,56.6352,56.143,56.6352,200571.0
2016-07-05 10:00:00,66.74,67.13,66.74,67.08,120489.0,56.6352,56.9661,56.6352,56.9237,120489.0
2016-07-05 10:30:00,67.07,67.09,66.88,67.03,159628.0,56.9152,56.9322,56.754,56.8812,159628.0
2016-07-05 11:00:00,67.02,70.5,66.9,67.55,749620.0,56.8728,59.8259,56.7709,57.3225,749620.0
2016-07-05 11:30:00,67.55,67.58,67.24,67.49,206935.0,57.3225,57.348,57.0595,57.2716,206935.0
2016-07-05 12:00:00,67.5,67.65,67.33,67.47,202423.0,57.2801,57.4074,57.1358,57.2546,202423.0
2016-07-05 12:30:00,67.46,67.53,67.36,67.5,119522.0,57.2461,57.3055,57.1613,57.2801,119522.0
2016-07-05 13:00:00,67.48,67.49,67.38,67.42,96830.0,57.2631,57.2716,57.1783,57.2122,96830.0
2016-07-05 13:30:00,67.41,67.47,67.17,67.2,96824.0,57.2037,57.2546,57.0001,57.0255,96824.0
2016-07-05 14:00:00,67.19,67.34,67.19,67.22,75414.0,57.017,57.1443,57.017,57.0425,75414.0
2016-07-05 14:30:00,67.21,67.21,67.03,67.12,83459.0,57.034,57.034,56.8812,56.9576,83459.0
2016-07-05 15:00:00,67.13,67.33,67.12,67.28,162960.0,56.9661,57.1358,56.9576,57.0934,162960.0
2016-07-05 15:30:00,67.27,67.35,66.91,67.04,1035986.0,57.0849,57.1528,56.7794,56.8897,1035986.0
2016-07-06 09:30:00,67.15,67.37,66.51,66.61,348442.0,56.9831,57.1698,56.44,56.5248,348442.0
2016-07-06 10:00:00,66.63,66.83,66.3,66.31,159622.0,56.5418,56.7115,56.2618,56.2703,159622.0
2016-07-06 10:30:00,66.31,66.77,66.25,66.7,154653.0,56.2703,56.6606,56.2193,56.6012,154653.0
2016-07-06 11:00:00,66.7,66.96,66.7,66.91,256860.0,56.6012,56.8218,56.6012,56.7794,256860.0
2016-07-06 11:30:00,66.9,67.06,66.77,66.91,190927.0,56.7709,56.9067,56.6606,56.7794,190927.0
2016-07-06 12:00:00,66.9,66.99,66.84,66.94,153344.0,56.7709,56.8473,56.72,56.8049,153344.0
2016-07-06 12:30:00,66.93,67.1,66.89,67.09,108654.0,56.7964,56.9406,56.7624,56.9322,108654.0
2016-07-06 13:00:00,67.09,67.1,66.91,66.93,150938.0,56.9322,56.9406,56.7794,56.7964,150938.0
2016-07-06 13:30:00,66.93,67.05,66.93,67.01,118000.0,56.7964,56.8982,56.7964,56.8643,118000.0
2016-07-06 14:00:00,67.0,67.17,66.99,67.09,120006.0,56.8558,57.0001,56.8473,56.9322,120006.0
2016-07-06 14:30:00,67.1,67.35,67.1,67.3,151036.0,56.9406,57.1528,56.9406,57.1104,151036.0
2016-07-06 15:00:00,67.3,67.3,67.11,67.14,155733.0,57.1104,57.1104,56.9491,56.9746,155733.0
2016-07-06 15:30:00,67.13,67.22,67.08,67.2,334283.0,56.9661,57.0425,56.9237,57.0255,334283.0
2016-07-07 09:30:00,67.3,67.63,66.88,67.35,133055.0,57.1104,57.3904,56.754,57.1528,133055.0
2016-07-07 10:00:00,67.34,67.57,67.31,67.52,133089.0,57.1443,57.3395,57.1189,57.2971,133089.0
2016-07-07 10:30:00,67.52,67.58,67.27,67.46,102300.0,57.2971,57.348,57.0849,57.2461,102300.0
2016-07-07 11:00:00,67.46,67.63,67.34,67.49,91216.0,57.2461,57.3904,57.1443,57.2716,91216.0
2016-07-07 11:30:00,67.49,67.55,67.37,67.45,73029.0,57.2716,57.3225,57.1698,57.2377,73029.0
2016-07-07 12:00:00,67.45,67.49,67.36,67.41,49117.0,57.2377,57.2716,57.1613,57.2037,49117.0
2016-07-07 12:30:00,67.41,67.41,67.19,67.21,55984.0,57.2037,57.2037,57.017,57.034,55984.0
2016-07-07 13:00:00,67.22,67.24,66.99,67.0,81242.0,57.0425,57.0595,56.8473,56.8558,81242.0
2016-07-07 13:30:00,67.01,67.28,67.0,67.21,65920.0,56.8643,57.0934,56.8558,57.034,65920.0
2016-07-07 14:00:00,67.22,67.24,67.05,67.14,88749.0,57.0425,57.0595,56.8982,56.9746,88749.0
2016-07-07 14:30:00,67.15,67.2,67.12,67.13,73484.0,56.9831,57.0255,56.9576,56.9661,73484.0
2016-07-07 15:00:00,67.13,67.25,67.13,67.25,81489.0,56.9661,57.0679,56.9661,57.0679,81489.0
2016-07-07 15:30:00,67.25,67.32,67.23,67.27,192976.0,57.0679,57.1273,57.051,57.0849,192976.0
2016-07-08 09:30:00,67.44,67.85,67.35,67.73,117034.0,57.2292,57.5771,57.1528,57.4753,117034.0
2016-07-08 10:00:00,67.75,67.97,67.75,67.9,92108.0,57.4922,57.6789,57.4922,57.6195,92108.0
2016-07-08 10:30:00,67.9,67.91,67.76,67.79,97889.0,57.6195,57.628,57.5007,57.5262,97889.0
2016-07-08 11:00:00,67.8,67.93,67.69,67.73,94726.0,57.5347,57.645,57.4413,57.4753,94726.0
2016-07-08 11:30:00,67.73,67.86,67.68,67.77,131162.0,57.4753,57.5856,57.4328,57.5092,131162.0
2016-07-08 12:00:00,67.78,67.79,67.51,67.51,75404.0,57.5177,57.5262,57.2886,57.2886,75404.0
2016-07-08 12:30:00,67.5,67.62,67.48,67.55,60596.0,57.2801,57.3819,57.2631,57.3225,60596.0
2016-07-08 13:00:00,67.56,67.73,67.54,67.73,43534.0,57.331,57.4753,57.314,57.4753,43534.0
2016-07-08 13:30:00,67.71,67.73,67.6,67.63,75379.0,57.4583,57.4753,57.3649,57.3904,75379.0
2016-07-08 14:00:00,67.64,67.78,67.61,67.78,90907.0,57.3989,57.5177,57.3734,57.5177,90907.0
2016-07-08 14:30:00,67.78,67.79,67.62,67.63,144495.0,57.5177,57.5262,57.3819,57.3904,144495.0
2016-07-08 15:00:00,67.63,67.65,67.52,67.52,175504.0,57.3904,57.4074,57.2971,57.2971,175504.0
2016-07-08 15:30:00,67.52,67.64,67.51,67.6,403080.0,57.2971,57.3989,57.2886,57.3649,403080.0
2016-07-11 09:30:00,67.61,67.83,67.48,67.79,152581.0,57.3734,57.5601,57.2631,57.5262,152581.0
2016-07-11 10:00:00,67.79,67.8,67.61,67.68,149627.0,57.5262,57.5347,57.3734,57.4328,149627.0
2016-07-11 10:30:00,67.68,67.82,67.58,67.81,99856.0,57.4328,57.5516,57.348,57.5432,99856.0
2016-07-11 11:00:00,67.81,67.87,67.72,67.75,68604.0,57.5432,57.5941,57.4668,57.4922,68604.0
2016-07-11 11:30:00,67.73,67.83,67.73,67.8,92863.0,57.4753,57.5601,57.4753,57.5347,92863.0
2016-07-11 12:00:00,67.81,67.81,67.72,67.74,51916.0,57.5432,57.5432,57.4668,57.4837,51916.0
2016-07-11 12:30:00,67.75,67.79,67.73,67.77,47554.0,57.4922,57.5262,57.4753,57.5092,47554.0
2016-07-11 13:00:00,67.77,67.78,67.74,67.77,48524.0,57.5092,57.5177,57.4837,57.5092,48524.0
2016-07-11 13:30:00,67.77,67.83,67.73,67.76,79225.0,57.5092,57.5601,57.4753,57.5007,79225.0
2016-07-11 14:00:00,67.75,67.8,67.73,67.76,67082.0,57.4922,57.5347,57.4753,57.5007,67082.0
2016-07-11 14:30:00,67.76,67.79,67.65,67.65,73718.0,57.5007,57.5262,57.4074,57.4074,73718.0
2016-07-11 15:00:00,67.65,67.78,67.65,67.76,124869.0,57.4074,57.5177,57.4074,57.5007,124869.0
2016-07-11 15:30:00,67.76,67.77,67.68,67.7,298783.0,57.5007,57.5092,57.4328,57.4498,298783.0
2016-07-12 09:30:00,67.94,68.18,67.6,67.6,287351.0,57.6535,57.8571,57.3649,57.3649,287351.0
2016-07-12 10:00:00,67.6,67.81,67.47,67.5,191515.0,57.3649,57.5432,57.2546,57.2801,191515.0
2016-07-12 10:30:00,67.5,67.5,67.41,67.47,91071.0,57.2801,57.2801,57.2037,57.2546,91071.0
2016-07-12 11:00:00,67.47,67.5,67.4,67.5,129625.0,57.2546,57.2801,57.1952,57.2801,129625.0
2016-07-12 11:30:00,67.51,67.61,67.37,67.37,136956.0,57.2886,57.3734,57.1698,57.1698,136956.0
2016-07-12 12:00:00,67.38,67.5,67.36,67.45,103630.0,57.1783,57.2801,57.1613,57.2377,103630.0
2016-07-12 12:30:00,67.47,67.48,67.43,67.47,70200.0,57.2546,57.2631,57.2207,57.2546,70200.0
2016-07-12 13:00:00,67.47,67.48,67.39,67.41,104036.0,57.2546,57.2631,57.1867,57.2037,104036.0
2016-07-12 13:30:00,67.41,67.45,67.33,67.36,84725.0,57.2037,57.2377,57.1358,57.1613,84725.0
2016-07-12 14:00:00,67.37,67.41,67.29,67.3,116836.0,57.1698,57.2037,57.1019,57.1104,116836.0
2016-07-12 14:30:00,67.3,67.48,67.3,67.45,270090.0,57.1104,57.2631,57.1104,57.2377,270090.0
2016-07-12 15:00:00,67.47,67.53,67.42,67.44,179739.0,57.2546,57.3055,57.2122,57.2292,179739.0
2016-07-12 15:30:00,67.44,67.49,67.4,67.47,386075.0,57.2292,57.2716,57.1952,57.2546,386075.0
2016-07-13 09:30:00,67.61,67.73,67.15,67.6,314249.0,57.3734,57.4753,56.9831,57.3649,314249.0
2016-07-13 10:00:00,67.58,67.88,67.54,67.83,166982.0,57.348,57.6026,57.314,57.5601,166982.0
2016-07-13 10:30:00,67.83,67.94,67.77,67.88,100250.0,57.5601,57.6535,57.5092,57.6026,100250.0
2016-07-13 11:00:00,67.88,67.88,67.63,67.65,103780.0,57.6026,57.6026,57.3904,57.4074,103780.0
2016-07-13 11:30:00,67.65,67.67,67.43,67.45,77604.0,57.4074,57.4243,57.2207,57.2377,77604.0
2016-07-13 12:00:00,67.45,67.6,67.45,67.53,85623.0,57.2377,57.3649,57.2377,57.3055,85623.0
2016-07-13 12:30:00,67.53,67.7,67.52,67.7,67625.0,57.3055,57.4498,57.2971,57.4498,67625.0
2016-07-13 13:00:00,67.69,67.75,67.65,67.7,52092.0,57.4413,57.4922,57.4074,57.4498,52092.0
2016-07-13 13:30:00,67.7,67.81,67.64,67.7,138605.0,57.4498,57.5432,57.3989,57.4498,138605.0
2016-07-13 14:00:00,67.7,67.93,67.7,67.87,519355.0,57.4498,57.645,57.4498,57.5941,519355.0
2016-07-13 14:30:00,67.85,67.95,67.67,67.73,410668.0,57.5771,57.662,57.4243,57.4753,410668.0
2016-07-13 15:00:00,67.73,67.74,67.55,67.7,317399.0,57.4753,57.4837,57.3225,57.4498,317399.0
2016-07-13 15:30:00,67.7,67.83,67.66,67.81,448858.0,57.4498,57.5601,57.4159,57.5432,448858.0
2016-07-14 09:30:00,68.12,68.4,68.08,68.24,221912.0,57.8062,58.0438,57.7723,57.908,221912.0
2016-07-14 10:00:00,68.25,68.47,68.17,68.19,172135.0,57.9165,58.1032,57.8486,57.8656,172135.0
2016-07-14 10:30:00,68.17,68.2,67.76,67.89,143111.0,57.8486,57.8741,57.5007,57.611,143111.0
2016-07-14 11:00:00,67.89,68.02,67.85,68.0,72278.0,57.611,57.7214,57.5771,57.7044,72278.0
2016-07-14 11:30:00,68.0,68.01,67.89,67.93,68973.0,57.7044,57.7129,57.611,57.645,68973.0
2016-07-14 12:00:00,67.92,68.0,67.91,67.97,40980.0,57.6365,57.7044,57.628,57.6789,40980.0
2016-07-14 12:30:00,67.96,68.06,67.95,67.98,91246.0,57.6704,57.7553,57.662,57.6874,91246.0
2016-07-14 13:00:00,67.98,68.0,67.84,67.85,328616.0,57.6874,57.7044,57.5686,57.5771,328616.0
2016-07-14 13:30:00,67.85,67.87,67.73,67.73,102962.0,57.5771,57.5941,57.4753,57.4753,102962.0
2016-07-14 14:00:00,67.73,67.82,67.69,67.8,71979.0,57.4753,57.5516,57.4413,57.5347,71979.0
2016-07-14 14:30:00,67.8,67.85,67.76,67.82,68526.0,57.5347,57.5771,57.5007,57.5516,68526.0
2016-07-14 15:00:00,67.8,67.99,67.8,67.94,116700.0,57.5347,57.6959,57.5347,57.6535,116700.0
2016-07-14 15:30:00,67.93,67.96,67.8,67.89,565611.0,57.645,57.6704,57.5347,57.611,565611.0
2016-07-15 09:30:00,68.06,68.09,67.59,67.59,346048.0,57.7553,57.7808,57.3565,57.3565,346048.0
2016-07-15 10:00:00,67.61,67.75,67.52,67.66,113408.0,57.3734,57.4922,57.2971,57.4159,113408.0
2016-07-15 10:30:00,67.68,67.71,67.5,67.52,86322.0,57.4328,57.4583,57.2801,57.2971,86322.0
2016-07-15 11:00:00,67.53,67.55,67.44,67.44,130552.0,57.3055,57.3225,57.2292,57.2292,130552.0
2016-07-15 11:30:00,67.45,67.46,67.32,67.35,120427.0,57.2377,57.2461,57.1273,57.1528,120427.0
2016-07-15 12:00:00,67.35,67.36,67.3,67.32,58846.0,57.1528,57.1613,57.1104,57.1273,58846.0
2016-07-15 12:30:00,67.33,67.33,67.19,67.22,111137.0,57.1358,57.1358,57.017,57.0425,111137.0
2016-07-15 13:00:00,67.24,67.38,67.24,67.31,66169.0,57.0595,57.1783,57.0595,57.1189,66169.0
2016-07-15 13:30:00,67.31,67.4,67.31,67.39,96875.0,57.1189,57.1952,57.1189,57.1867,96875.0
2016-07-15 14:00:00,67.4,67.42,67.34,67.4,142038.0,57.1952,57.2122,57.1443,57.1952,142038.0
2016-07-15 14:30:00,67.4,67.45,67.36,67.45,95433.0,57.1952,57.2377,57.1613,57.2377,95433.0
2016-07-15 15:00:00,67.45,67.45,67.38,67.41,141968.0,57.2377,57.2377,57.1783,57.2037,141968.0
2016-07-15 15:30:00,67.4,67.56,67.4,67.44,328619.0,57.1952,57.331,57.1952,57.2292,328619.0
2016-07-18 09:30:00,67.78,67.88,67.45,67.7,112205.0,57.5177,57.6026,57.2377,57.4498,112205.0
2016-07-18 10:00:00,67.7,67.74,67.39,67.42,69589.0,57.4498,57.4837,57.1867,57.2122,69589.0
2016-07-18 10:30:00,67.42,67.57,67.41,67.5,63140.0,57.2122,57.3395,57.2037,57.2801,63140.0
2016-07-18 11:00:00,67.51,67.59,67.28,67.28,75923.0,57.2886,57.3565,57.0934,57.0934,75923.0
2016-07-18 11:30:00,67.29,67.34,67.21,67.22,79975.0,57.1019,57.1443,57.034,57.0425,79975.0
2016-07-18 12:00:00,67.22,67.27,67.14,67.19,74233.0,57.0425,57.0849,56.9746,57.017,74233.0
2016-07-18 12:30:00,67.19,67.24,67.17,67.21,59899.0,57.017,57.0595,57.0001,57.034,59899.0
2016-07-18 13:00:00,67.22,67.23,67.12,67.2,62385.0,57.0425,57.051,56.9576,57.0255,62385.0
2016-07-18 13:30:00,67.2,67.28,67.17,67.24,74261.0,57.0255,57.0934,57.0001,57.0595,74261.0
2016-07-18 14:00:00,67.23,67.26,67.19,67.25,75152.0,57.051,57.0764,57.017,57.0679,75152.0
2016-07-18 14:30:00,67.25,67.25,67.2,67.23,86906.0,57.0679,57.0679,57.0255,57.051,86906.0
2016-07-18 15:00:00,67.23,67.3,67.2,67.28,104770.0,57.051,57.1104,57.0255,57.0934,104770.0
2016-07-18 15:30:00,67.29,67.29,67.19,67.21,234888.0,57.1019,57.1019,57.017,57.034,234888.0
2016-07-19 09:30:00,67.29,67.59,67.2,67.5,217714.0,57.1019,57.3565,57.0255,57.2801,217714.0
2016-07-19 10:00:00,67.5,67.62,67.5,67.59,120847.0,57.2801,57.3819,57.2801,57.3565,120847.0
2016-07-19 10:30:00,67.58,67.6,67.33,67.42,139430.0,57.348,57.3649,57.1358,57.2122,139430.0
2016-07-19 11:00:00,67.43,67.53,67.42,67.44,73492.0,57.2207,57.3055,57.2122,57.2292,73492.0
2016-07-19 11:30:00,67.45,67.52,67.37,67.41,83443.0,57.2377,57.2971,57.1698,57.2037,83443.0
2016-07-19 12:00:00,67.41,67.53,67.39,67.5,91326.0,57.2037,57.3055,57.1867,57.2801,91326.0
2016-07-19 12:30:00,67.5,67.63,67.47,67.6,48749.0,57.2801,57.3904,57.2546,57.3649,48749.0
2016-07-19 13:00:00,67.6,67.62,67.49,67.51,32768.0,57.3649,57.3819,57.2716,57.2886,32768.0
2016-07-19 13:30:00,67.51,67.53,67.48,67.48,34627.0,57.2886,57.3055,57.2631,57.2631,34627.0
2016-07-19 14:00:00,67.48,67.61,67.46,67.6,53971.0,57.2631,57.3734,57.2461,57.3649,53971.0
2016-07-19 14:30:00,67.59,67.62,67.56,67.57,49212.0,57.3565,57.3819,57.331,57.3395,49212.0
2016-07-19 15:00:00,67.59,67.66,67.55,67.62,76221.0,57.3565,57.4159,57.3225,57.3819,76221.0
2016-07-19 15:30:00,67.61,67.63,67.55,67.62,173577.0,57.3734,57.3904,57.3225,57.3819,173577.0
2016-07-20 09:30:00,67.56,67.82,67.51,67.56,122844.0,57.331,57.5516,57.2886,57.331,122844.0
2016-07-20 10:00:00,67.55,67.78,67.54,67.75,93782.0,57.3225,57.5177,57.314,57.4922,93782.0
2016-07-20 10:30:00,67.76,67.82,67.58,67.61,41557.0,57.5007,57.5516,57.348,57.3734,41557.0
2016-07-20 11:00:00,67.6,67.62,67.51,67.6,39184.0,57.3649,57.3819,57.2886,57.3649,39184.0
2016-07-20 11:30:00,67.6,67.67,67.54,67.63,58634.0,57.3649,57.4243,57.314,57.3904,58634.0
2016-07-20 12:00:00,67.62,67.74,67.62,67.71,49665.0,57.3819,57.4837,57.3819,57.4583,49665.0
2016-07-20 12:30:00,67.71,67.73,67.67,67.67,35494.0,57.4583,57.4753,57.4243,57.4243,35494.0
2016-07-20 13:00:00,67.67,67.7,67.61,67.67,26758.0,57.4243,57.4498,57.3734,57.4243,26758.0
2016-07-20 13:30:00,67.68,67.81,67.66,67.77,80719.0,57.4328,57.5432,57.4159,57.5092,80719.0
2016-07-20 14:00:00,67.76,67.78,67.71,67.74,77100.0,57.5007,57.5177,57.4583,57.4837,77100.0
2016-07-20 14:30:00,67.75,67.8,67.69,67.75,61126.0,57.4922,57.5347,57.4413,57.4922,61126.0
2016-07-20 15:00:00,67.75,67.81,67.73,67.81,58819.0,57.4922,57.5432,57.4753,57.5432,58819.0
2016-07-20 15:30:00,67.81,67.83,67.75,67.77,166577.0,57.5432,57.5601,57.4922,57.5092,166577.0
2016-07-21 09:30:00,67.63,67.75,67.27,67.39,95568.0,57.3904,57.4922,57.0849,57.1867,95568.0
2016-07-21 10:00:00,67.4,67.43,67.14,67.21,149873.0,57.1952,57.2207,56.9746,57.034,149873.0
2016-07-21 10:30:00,67.24,67.3,67.18,67.24,142132.0,57.0595,57.1104,57.0085,57.0595,142132.0
2016-07-21 11:00:00,67.25,67.41,67.24,67.32,67447.0,57.0679,57.2037,57.0595,57.1273,67447.0
2016-07-21 11:30:00,67.33,67.33,67.17,67.3,86493.0,57.1358,57.1358,57.0001,57.1104,86493.0
2016-07-21 12:00:00,67.31,67.33,67.24,67.26,43486.0,57.1189,57.1358,57.0595,57.0764,43486.0
2016-07-21 12:30:00,67.26,67.28,67.22,67.26,36561.0,57.0764,57.0934,57.0425,57.0764,36561.0
2016-07-21 13:00:00,67.25,67.3,67.23,67.28,82604.0,57.0679,57.1104,57.051,57.0934,82604.0
2016-07-21 13:30:00,67.27,67.28,67.09,67.1,78109.0,57.0849,57.0934,56.9322,56.9406,78109.0
2016-07-21 14:00:00,67.11,67.18,67.11,67.14,55905.0,56.9491,57.0085,56.9491,56.9746,55905.0
2016-07-21 14:30:00,67.14,67.19,67.11,67.18,73755.0,56.9746,57.017,56.9491,57.0085,73755.0
2016-07-21 15:00:00,67.18,67.24,67.08,67.23,113459.0,57.0085,57.0595,56.9237,57.051,113459.0
2016-07-21 15:30:00,67.23,67.28,67.17,67.18,363755.0,57.051,57.0934,57.0001,57.0085,363755.0
2016-07-22 09:30:00,67.28,67.5,67.12,67.32,108162.0,57.0934,57.2801,56.9576,57.1273,108162.0
2016-07-22 10:00:00,67.33,67.36,67.24,67.28,91073.0,57.1358,57.1613,57.0595,57.0934,91073.0
2016-07-22 10:30:00,67.29,67.3,67.06,67.1,324331.0,57.1019,57.1104,56.9067,56.9406,324331.0
2016-07-22 11:00:00,67.1,67.16,67.04,67.13,111230.0,56.9406,56.9916,56.8897,56.9661,111230.0
2016-07-22 11:30:00,67.13,67.2,67.12,67.17,114428.0,56.9661,57.0255,56.9576,57.0001,114428.0
2016-07-22 12:00:00,67.17,67.23,67.17,67.19,111018.0,57.0001,57.051,57.0001,57.017,111018.0
2016-07-22 12:30:00,67.2,67.21,67.08,67.16,78875.0,57.0255,57.034,56.9237,56.9916,78875.0
2016-07-22 13:00:00,67.15,67.17,67.13,67.17,132124.0,56.9831,57.0001,56.9661,57.0001,132124.0
2016-07-22 13:30:00,67.16,67.21,67.14,67.19,93790.0,56.9916,57.034,56.9746,57.017,93790.0
2016-07-22 14:00:00,67.19,67.21,67.16,67.17,115589.0,57.017,57.034,56.9916,57.0001,115589.0
2016-07-22 14:30:00,67.17,67.18,67.14,67.14,90367.0,57.0001,57.0085,56.9746,56.9746,90367.0
2016-07-22 15:00:00,67.15,67.24,67.14,67.23,189938.0,56.9831,57.0595,56.9746,57.051,189938.0
2016-07-22 15:30:00,67.23,67.35,67.16,67.19,399452.0,57.051,57.1528,56.9916,57.017,399452.0
2016-07-25 09:30:00,67.07,67.34,67.0,67.3,149256.0,56.9152,57.1443,56.8558,57.1104,149256.0
2016-07-25 10:00:00,67.29,67.31,66.97,67.0,103078.0,57.1019,57.1189,56.8303,56.8558,103078.0
2016-07-25 10:30:00,67.0,67.05,66.91,66.94,119153.0,56.8558,56.8982,56.7794,56.8049,119153.0
2016-07-25 11:00:00,66.94,67.18,66.93,67.1,130083.0,56.8049,57.0085,56.7964,56.9406,130083.0
2016-07-25 11:30:00,67.1,67.1,66.99,67.03,151979.0,56.9406,56.9406,56.8473,56.8812,151979.0
2016-07-25 12:00:00,67.04,67.06,67.0,67.02,201868.0,56.8897,56.9067,56.8558,56.8728,201868.0
2016-07-25 12:30:00,67.02,67.23,67.01,67.19,185841.0,56.8728,57.051,56.8643,57.017,185841.0
2016-07-25 13:00:00,67.19,67.24,67.1,67.23,109841.0,57.017,57.0595,56.9406,57.051,109841.0
2016-07-25 13:30:00,67.22,67.23,67.18,67.21,118408.0,57.0425,57.051,57.0085,57.034,118408.0
2016-07-25 14:00:00,67.21,67.29,67.21,67.21,93436.0,57.034,57.1019,57.034,57.034,93436.0
2016-07-25 14:30:00,67.22,67.23,67.18,67.19,55230.0,57.0425,57.051,57.0085,57.017,55230.0
2016-07-25 15:00:00,67.18,67.23,67.1,67.23,138787.0,57.0085,57.051,56.9406,57.051,138787.0
2016-07-25 15:30:00,67.23,67.25,67.19,67.22,441491.0,57.051,57.0679,57.017,57.0425,441491.0
2016-07-26 09:30:00,67.29,67.4,67.15,67.28,145674.0,57.1019,57.1952,56.9831,57.0934,145674.0
2016-07-26 10:00:00,67.28,67.28,67.07,67.11,111912.0,57.0934,57.0934,56.9152,56.9491,111912.0
2016-07-26 10:30:00,67.11,67.24,67.05,67.08,126418.0,56.9491,57.0595,56.8982,56.9237,126418.0
2016-07-26 11:00:00,67.08,67.08,66.81,66.93,115004.0,56.9237,56.9237,56.6946,56.7964,115004.0
2016-07-26 11:30:00,66.93,66.93,66.84,66.86,76412.0,56.7964,56.7964,56.72,56.737,76412.0
2016-07-26 12:00:00,66.86,66.99,66.84,66.99,128401.0,56.737,56.8473,56.72,56.8473,128401.0
2016-07-26 12:30:00,66.99,67.04,66.97,66.98,89907.0,56.8473,56.8897,56.8303,56.8388,89907.0
2016-07-26 13:00:00,66.98,66.99,66.88,66.95,88286.0,56.8388,56.8473,56.754,56.8134,88286.0
2016-07-26 13:30:00,66.95,66.98,66.89,66.97,100216.0,56.8134,56.8388,56.7624,56.8303,100216.0
2016-07-26 14:00:00,66.96,67.06,66.96,67.01,107619.0,56.8218,56.9067,56.8218,56.8643,107619.0
2016-07-26 14:30:00,67.01,67.09,67.01,67.05,102252.0,56.8643,56.9322,56.8643,56.8982,102252.0
2016-07-26 15:00:00,67.05,67.11,67.03,67.07,82470.0,56.8982,56.9491,56.8812,56.9152,82470.0
2016-07-26 15:30:00,67.06,67.35,67.06,67.35,550067.0,56.9067,57.1528,56.9067,57.1528,550067.0
2016-07-27 09:30:00,67.82,68.31,65.71,66.15,535742.0,57.5516,57.9674,55.7611,56.1345,535742.0
2016-07-27 10:00:00,66.16,66.21,65.81,65.85,273471.0,56.143,56.1854,55.846,55.8799,273471.0
2016-07-27 10:30:00,65.86,66.27,65.65,66.14,269085.0,55.8884,56.2363,55.7102,56.126,269085.0
2016-07-27 11:00:00,66.16,66.32,65.84,66.29,217261.0,56.143,56.2787,55.8714,56.2533,217261.0
2016-07-27 11:30:00,66.28,66.33,66.0,66.11,112733.0,56.2448,56.2872,56.0072,56.1005,112733.0
2016-07-27 12:00:00,66.11,66.36,66.1,66.33,112583.0,56.1005,56.3127,56.0921,56.2872,112583.0
2016-07-27 12:30:00,66.32,66.5,66.26,66.44,131809.0,56.2787,56.4315,56.2278,56.3806,131809.0
2016-07-27 13:00:00,66.45,66.46,66.13,66.26,90278.0,56.3891,56.3975,56.1175,56.2278,90278.0
2016-07-27 13:30:00,66.26,66.44,66.26,66.36,90759.0,56.2278,56.3806,56.2278,56.3127,90759.0
2016-07-27 14:00:00,66.34,66.75,66.1,66.39,152467.0,56.2957,56.6436,56.0921,56.3381,152467.0
2016-07-27 14:30:00,66.39,66.46,66.12,66.29,146879.0,56.3381,56.3975,56.109,56.2533,146879.0
2016-07-27 15:00:00,66.3,66.34,66.15,66.17,211363.0,56.2618,56.2957,56.1345,56.1515,211363.0
2016-07-27 15:30:00,66.17,66.22,66.08,66.14,407805.0,56.1515,56.1939,56.0751,56.126,407805.0
2016-07-28 09:30:00,66.42,66.85,66.31,66.5,253486.0,56.3636,56.7285,56.2703,56.4315,253486.0
2016-07-28 10:00:00,66.51,66.63,66.18,66.33,118402.0,56.44,56.5418,56.1599,56.2872,118402.0
2016-07-28 10:30:00,66.32,66.54,66.23,66.36,101543.0,56.2787,56.4654,56.2024,56.3127,101543.0
2016-07-28 11:00:00,66.36,66.44,66.25,66.44,98750.0,56.3127,56.3806,56.2193,56.3806,98750.0
2016-07-28 11:30:00,66.43,66.54,66.36,66.36,104793.0,56.3721,56.4654,56.3127,56.3127,104793.0
2016-07-28 12:00:00,66.36,66.44,66.32,66.37,86749.0,56.3127,56.3806,56.2787,56.3212,86749.0
2016-07-28 12:30:00,66.37,66.38,66.22,66.23,81487.0,56.3212,56.3297,56.1939,56.2024,81487.0
2016-07-28 13:00:00,66.23,66.41,66.23,66.39,75279.0,56.2024,56.3551,56.2024,56.3381,75279.0
2016-07-28 13:30:00,66.39,66.41,66.31,66.36,83797.0,56.3381,56.3551,56.2703,56.3127,83797.0
2016-07-28 14:00:00,66.36,66.41,66.32,66.35,92178.0,56.3127,56.3551,56.2787,56.3042,92178.0
2016-07-28 14:30:00,66.35,66.4,66.29,66.4,91736.0,56.3042,56.3466,56.2533,56.3466,91736.0
2016-07-28 15:00:00,66.4,66.44,66.32,66.43,160060.0,56.3466,56.3806,56.2787,56.3721,160060.0
2016-07-28 15:30:00,66.43,66.43,66.35,66.36,398501.0,56.3721,56.3721,56.3042,56.3127,398501.0
2016-07-29 09:30:00,66.36,66.4,65.85,66.2,195552.0,56.3127,56.3466,55.8799,56.1769,195552.0
2016-07-29 10:00:00,66.2,66.25,66.07,66.19,123797.0,56.1769,56.2193,56.0666,56.1684,123797.0
2016-07-29 10:30:00,66.19,66.25,66.16,66.17,157481.0,56.1684,56.2193,56.143,56.1515,157481.0
2016-07-29 11:00:00,66.17,66.2,66.15,66.19,73749.0,56.1515,56.1769,56.1345,56.1684,73749.0
2016-07-29 11:30:00,66.19,66.2,66.05,66.09,96923.0,56.1684,56.1769,56.0496,56.0836,96923.0
2016-07-29 12:00:00,66.1,66.22,66.1,66.13,86735.0,56.0921,56.1939,56.0921,56.1175,86735.0
2016-07-29 12:30:00,66.13,66.16,66.08,66.15,44321.0,56.1175,56.143,56.0751,56.1345,44321.0
2016-07-29 13:00:00,66.15,66.15,66.06,66.14,53091.0,56.1345,56.1345,56.0581,56.126,53091.0
2016-07-29 13:30:00,66.14,66.18,66.07,66.07,66938.0,56.126,56.1599,56.0666,56.0666,66938.0
2016-07-29 14:00:00,66.07,66.17,66.01,66.09,81317.0,56.0666,56.1515,56.0157,56.0836,81317.0
2016-07-29 14:30:00,66.1,66.11,66.03,66.11,96666.0,56.0921,56.1005,56.0327,56.1005,96666.0
2016-07-29 15:00:00,66.11,66.13,66.06,66.11,106150.0,56.1005,56.1175,56.0581,56.1005,106150.0
2016-07-29 15:30:00,66.11,66.23,66.08,66.1,382917.0,56.1005,56.2024,56.0751,56.0921,382917.0
2016-08-01 09:30:00,66.25,66.56,66.14,66.4,145090.0,56.2193,56.4824,56.126,56.3466,145090.0
2016-08-01 10:00:00,66.4,66.54,66.27,66.48,96819.0,56.3466,56.4654,56.2363,56.4145,96819.0
2016-08-01 10:30:00,66.48,66.61,66.42,66.49,99975.0,56.4145,56.5248,56.3636,56.423,99975.0
2016-08-01 11:00:00,66.48,66.64,66.46,66.61,99762.0,56.4145,56.5503,56.3975,56.5248,99762.0
2016-08-01 11:30:00,66.62,66.64,66.4,66.44,81407.0,56.5333,56.5503,56.3466,56.3806,81407.0
2016-08-01 12:00:00,66.43,66.43,66.18,66.32,64614.0,56.3721,56.3721,56.1599,56.2787,64614.0
2016-08-01 12:30:00,66.31,66.42,66.29,66.35,64861.0,56.2703,56.3636,56.2533,56.3042,64861.0
2016-08-01 13:00:00,66.34,66.4,66.29,66.37,55996.0,56.2957,56.3466,56.2533,56.3212,55996.0
2016-08-01 13:30:00,66.37,66.39,66.25,66.39,51164.0,56.3212,56.3381,56.2193,56.3381,51164.0
2016-08-01 14:00:00,66.39,66.41,66.26,66.32,67473.0,56.3381,56.3551,56.2278,56.2787,67473.0
2016-08-01 14:30:00,66.32,66.45,66.31,66.44,60525.0,56.2787,56.3891,56.2703,56.3806,60525.0
2016-08-01 15:00:00,66.44,66.48,66.39,66.41,104974.0,56.3806,56.4145,56.3381,56.3551,104974.0
2016-08-01 15:30:00,66.41,66.5,66.4,66.48,284145.0,56.3551,56.4315,56.3466,56.4145,284145.0
2016-08-02 09:30:00,66.31,66.46,65.78,66.01,186763.0,56.2703,56.3975,55.8205,56.0157,186763.0
2016-08-02 10:00:00,66.0,66.09,65.83,66.08,90030.0,56.0072,56.0836,55.8629,56.0751,90030.0
2016-08-02 10:30:00,66.09,66.29,66.02,66.28,136122.0,56.0836,56.2533,56.0242,56.2448,136122.0
2016-08-02 11:00:00,66.29,66.47,66.28,66.29,117689.0,56.2533,56.406,56.2448,56.2533,117689.0
2016-08-02 11:30:00,66.28,66.39,66.18,66.23,85167.0,56.2448,56.3381,56.1599,56.2024,85167.0
2016-08-02 12:00:00,66.23,66.34,66.14,66.21,64605.0,56.2024,56.2957,56.126,56.1854,64605.0
2016-08-02 12:30:00,66.2,66.21,65.98,66.02,151224.0,56.1769,56.1854,55.9902,56.0242,151224.0
2016-08-02 13:00:00,66.03,66.09,65.95,66.01,68217.0,56.0327,56.0836,55.9648,56.0157,68217.0
2016-08-02 13:30:00,66.01,66.03,65.92,65.96,116266.0,56.0157,56.0327,55.9393,55.9733,116266.0
2016-08-02 14:00:00,65.95,66.01,65.88,65.95,171240.0,55.9648,56.0157,55.9054,55.9648,171240.0
2016-08-02 14:30:00,65.95,66.01,65.9,66.01,76707.0,55.9648,56.0157,55.9223,56.0157,76707.0
2016-08-02 15:00:00,66.01,66.07,65.96,66.04,67601.0,56.0157,56.0666,55.9733,56.0411,67601.0
2016-08-02 15:30:00,66.04,66.19,66.03,66.1,233518.0,56.0411,56.1684,56.0327,56.0921,233518.0
2016-08-03 09:30:00,66.02,66.23,65.72,65.76,94558.0,56.0242,56.2024,55.7696,55.8035,94558.0
2016-08-03 10:00:00,65.77,65.82,65.62,65.74,71736.0,55.812,55.8544,55.6847,55.7866,71736.0
2016-08-03 10:30:00,65.72,65.96,65.72,65.88,84630.0,55.7696,55.9733,55.7696,55.9054,84630.0
2016-08-03 11:00:00,65.88,65.92,65.72,65.8,83231.0,55.9054,55.9393,55.7696,55.8375,83231.0
2016-08-03 11:30:00,65.79,65.82,65.64,65.74,77599.0,55.829,55.8544,55.7017,55.7866,77599.0
2016-08-03 12:00:00,65.74,65.76,65.66,65.7,64260.0,55.7866,55.8035,55.7187,55.7526,64260.0
2016-08-03 12:30:00,65.71,65.74,65.65,65.68,56773.0,55.7611,55.7866,55.7102,55.7356,56773.0
2016-08-03 13:00:00,65.67,65.68,65.64,65.66,43067.0,55.7272,55.7356,55.7017,55.7187,43067.0
2016-08-03 13:30:00,65.67,65.75,65.66,65.71,73185.0,55.7272,55.795,55.7187,55.7611,73185.0
2016-08-03 14:00:00,65.71,65.76,65.69,65.72,67123.0,55.7611,55.8035,55.7441,55.7696,67123.0
2016-08-03 14:30:00,65.73,65.74,65.68,65.72,55482.0,55.7781,55.7866,55.7356,55.7696,55482.0
2016-08-03 15:00:00,65.73,65.77,65.68,65.77,72846.0,55.7781,55.812,55.7356,55.812,72846.0
2016-08-03 15:30:00,65.76,65.86,65.71,65.8,301548.0,55.8035,55.8884,55.7611,55.8375,301548.0
2016-08-04 09:30:00,66.0,66.27,65.95,66.06,61077.0,56.0072,56.2363,55.9648,56.0581,61077.0
2016-08-04 10:00:00,66.06,66.07,65.94,66.01,72400.0,56.0581,56.0666,55.9563,56.0157,72400.0
2016-08-04 10:30:00,66.01,66.08,65.98,66.04,65181.0,56.0157,56.0751,55.9902,56.0411,65181.0
2016-08-04 11:00:00,66.04,66.06,65.96,65.97,58217.0,56.0411,56.0581,55.9733,55.9817,58217.0
2016-08-04 11:30:00,65.97,66.01,65.89,65.98,65826.0,55.9817,56.0157,55.9139,55.9902,65826.0
2016-08-04 12:00:00,65.98,65.99,65.89,65.96,51443.0,55.9902,55.9987,55.9139,55.9733,51443.0
2016-08-04 12:30:00,65.97,66.0,65.87,65.91,56811.0,55.9817,56.0072,55.8969,55.9308,56811.0
2016-08-04 13:00:00,65.91,65.93,65.82,65.87,45735.0,55.9308,55.9478,55.8544,55.8969,45735.0
2016-08-04 13:30:00,65.87,65.87,65.79,65.82,48094.0,55.8969,55.8969,55.829,55.8544,48094.0
2016-08-04 14:00:00,65.82,65.84,65.74,65.79,59728.0,55.8544,55.8714,55.7866,55.829,59728.0
2016-08-04 14:30:00,65.79,65.81,65.7,65.74,60326.0,55.829,55.846,55.7526,55.7866,60326.0
2016-08-04 15:00:00,65.73,65.76,65.68,65.7,76873.0,55.7781,55.8035,55.7356,55.7526,76873.0
2016-08-04 15:30:00,65.7,65.86,65.7,65.8,339531.0,55.7526,55.8884,55.7526,55.8375,339531.0
2016-08-05 09:30:00,66.05,66.29,65.99,66.08,133693.0,56.0496,56.2533,55.9987,56.0751,133693.0
2016-08-05 10:00:00,66.1,66.13,65.95,66.0,185852.0,56.0921,56.1175,55.9648,56.0072,185852.0
2016-08-05 10:30:00,66.0,66.16,66.0,66.12,80493.0,56.0072,56.143,56.0072,56.109,80493.0
2016-08-05 11:00:00,66.14,66.22,66.11,66.14,40986.0,56.126,56.1939,56.1005,56.126,40986.0
2016-08-05 11:30:00,66.14,66.17,66.02,66.06,48614.0,56.126,56.1515,56.0242,56.0581,48614.0
2016-08-05 12:00:00,66.05,66.14,66.03,66.13,55388.0,56.0496,56.126,56.0327,56.1175,55388.0
2016-08-05 12:30:00,66.11,66.12,66.02,66.03,41435.0,56.1005,56.109,56.0242,56.0327,41435.0
2016-08-05 13:00:00,66.03,66.05,65.91,65.91,88563.0,56.0327,56.0496,55.9308,55.9308,88563.0
2016-08-05 13:30:00,65.91,65.95,65.85,65.9,48705.0,55.9308,55.9648,55.8799,55.9223,48705.0
2016-08-05 14:00:00,65.9,65.95,65.85,65.91,46826.0,55.9223,55.9648,55.8799,55.9308,46826.0
2016-08-05 14:30:00,65.92,65.98,65.9,65.94,91361.0,55.9393,55.9902,55.9223,55.9563,91361.0
2016-08-05 15:00:00,65.94,66.03,65.93,66.03,141598.0,55.9563,56.0327,55.9478,56.0327,141598.0
2016-08-05 15:30:00,66.02,66.03,65.94,65.96,290725.0,56.0242,56.0327,55.9563,55.9733,290725.0
2016-08-08 09:30:00,66.04,66.18,65.77,65.8,115028.0,56.0411,56.1599,55.812,55.8375,115028.0
2016-08-08 10:00:00,65.8,65.87,65.77,65.84,138141.0,55.8375,55.8969,55.812,55.8714,138141.0
2016-08-08 10:30:00,65.85,65.85,65.77,65.81,54570.0,55.8799,55.8799,55.812,55.846,54570.0
2016-08-08 11:00:00,65.8,65.82,65.76,65.8,76841.0,55.8375,55.8544,55.8035,55.8375,76841.0
2016-08-08 11:30:00,65.79,65.81,65.71,65.73,45490.0,55.829,55.846,55.7611,55.7781,45490.0
2016-08-08 12:00:00,65.72,65.76,65.71,65.74,34232.0,55.7696,55.8035,55.7611,55.7866,34232.0
2016-08-08 12:30:00,65.73,65.75,65.66,65.66,77762.0,55.7781,55.795,55.7187,55.7187,77762.0
2016-08-08 13:00:00,65.67,65.68,65.61,65.63,103247.0,55.7272,55.7356,55.6762,55.6932,103247.0
2016-08-08 13:30:00,65.64,65.67,65.59,65.59,53316.0,55.7017,55.7272,55.6593,55.6593,53316.0
2016-08-08 14:00:00,65.6,65.61,65.54,65.56,94129.0,55.6678,55.6762,55.6168,55.6338,94129.0
2016-08-08 14:30:00,65.56,65.61,65.54,65.57,73346.0,55.6338,55.6762,55.6168,55.6423,73346.0
2016-08-08 15:00:00,65.56,65.61,65.56,65.58,106199.0,55.6338,55.6762,55.6338,55.6508,106199.0
2016-08-08 15:30:00,65.58,65.61,65.5,65.51,372674.0,55.6508,55.6762,55.5829,55.5914,372674.0
2016-08-09 09:30:00,65.76,65.96,65.66,65.9,185677.0,55.8035,55.9733,55.7187,55.9223,185677.0
2016-08-09 10:00:00,65.9,65.95,65.83,65.9,262512.0,55.9223,55.9648,55.8629,55.9223,262512.0
2016-08-09 10:30:00,65.9,66.0,65.9,65.99,176903.0,55.9223,56.0072,55.9223,55.9987,176903.0
2016-08-09 11:00:00,66.0,66.07,65.95,66.06,63652.0,56.0072,56.0666,55.9648,56.0581,63652.0
2016-08-09 11:30:00,66.06,66.12,66.03,66.09,52536.0,56.0581,56.109,56.0327,56.0836,52536.0
2016-08-09 12:00:00,66.1,66.11,65.98,66.0,64789.0,56.0921,56.1005,55.9902,56.0072,64789.0
2016-08-09 12:30:00,66.0,66.01,65.95,65.99,51756.0,56.0072,56.0157,55.9648,55.9987,51756.0
2016-08-09 13:00:00,65.99,66.01,65.93,65.95,57112.0,55.9987,56.0157,55.9478,55.9648,57112.0
2016-08-09 13:30:00,65.94,65.95,65.87,65.88,48314.0,55.9563,55.9648,55.8969,55.9054,48314.0
2016-08-09 14:00:00,65.89,65.92,65.87,65.88,45480.0,55.9139,55.9393,55.8969,55.9054,45480.0
2016-08-09 14:30:00,65.87,65.89,65.81,65.84,281777.0,55.8969,55.9139,55.846,55.8714,281777.0
2016-08-09 15:00:00,65.85,65.87,65.83,65.85,60388.0,55.8799,55.8969,55.8629,55.8799,60388.0
2016-08-09 15:30:00,65.85,65.86,65.74,65.76,583385.0,55.8799,55.8884,55.7866,55.8035,583385.0
2016-08-10 09:30:00,65.93,65.99,65.74,65.79,130006.0,55.9478,55.9987,55.7866,55.829,130006.0
2016-08-10 10:00:00,65.79,65.94,65.75,65.92,90187.0,55.829,55.9563,55.795,55.9393,90187.0
2016-08-10 10:30:00,65.92,65.96,65.79,65.91,67071.0,55.9393,55.9733,55.829,55.9308,67071.0
2016-08-10 11:00:00,65.91,66.02,65.87,65.88,173114.0,55.9308,56.0242,55.8969,55.9054,173114.0
2016-08-10 11:30:00,65.89,65.96,65.86,65.92,132585.0,55.9139,55.9733,55.8884,55.9393,132585.0
2016-08-10 12:00:00,65.91,66.02,65.91,66.02,78825.0,55.9308,56.0242,55.9308,56.0242,78825.0
2016-08-10 12:30:00,66.02,66.17,66.0,66.14,101390.0,56.0242,56.1515,56.0072,56.126,101390.0
2016-08-10 13:00:00,66.14,66.2,66.11,66.15,53258.0,56.126,56.1769,56.1005,56.1345,53258.0
2016-08-10 13:30:00,66.15,66.22,66.1,66.21,40529.0,56.1345,56.1939,56.0921,56.1854,40529.0
2016-08-10 14:00:00,66.21,66.35,66.19,66.29,97264.0,56.1854,56.3042,56.1684,56.2533,97264.0
2016-08-10 14:30:00,66.29,66.41,66.28,66.4,46350.0,56.2533,56.3551,56.2448,56.3466,46350.0
2016-08-10 15:00:00,66.39,66.49,66.33,66.47,98129.0,56.3381,56.423,56.2872,56.406,98129.0
2016-08-10 15:30:00,66.46,66.58,66.4,66.55,241153.0,56.3975,56.4994,56.3466,56.4739,241153.0
2016-08-11 09:30:00,66.67,67.24,66.67,66.85,250802.0,56.5758,57.0595,56.5758,56.7285,250802.0
2016-08-11 10:00:00,66.84,66.93,66.79,66.86,141043.0,56.72,56.7964,56.6776,56.737,141043.0
2016-08-11 10:30:00,66.85,66.85,66.7,66.7,73890.0,56.7285,56.7285,56.6012,56.6012,73890.0
2016-08-11 11:00:00,66.71,66.73,66.57,66.57,50394.0,56.6097,56.6267,56.4909,56.4909,50394.0
2016-08-11 11:30:00,66.57,66.71,66.56,66.63,94484.0,56.4909,56.6097,56.4824,56.5418,94484.0
2016-08-11 12:00:00,66.63,66.65,66.54,66.55,70347.0,56.5418,56.5588,56.4654,56.4739,70347.0
2016-08-11 12:30:00,66.56,66.66,66.54,66.63,47852.0,56.4824,56.5673,56.4654,56.5418,47852.0
2016-08-11 13:00:00,66.62,66.69,66.61,66.64,60652.0,56.5333,56.5927,56.5248,56.5503,60652.0
2016-08-11 13:30:00,66.64,66.7,66.62,66.68,44040.0,56.5503,56.6012,56.5333,56.5842,44040.0
2016-08-11 14:00:00,66.69,66.84,66.68,66.81,66715.0,56.5927,56.72,56.5842,56.6946,66715.0
2016-08-11 14:30:00,66.81,66.82,66.72,66.74,63170.0,56.6946,56.703,56.6182,56.6352,63170.0
2016-08-11 15:00:00,66.74,66.79,66.71,66.75,73993.0,56.6352,56.6776,56.6097,56.6436,73993.0
2016-08-11 15:30:00,66.74,66.83,66.72,66.82,224222.0,56.6352,56.7115,56.6182,56.703,224222.0
2016-08-12 09:30:00,66.46,66.95,66.46,66.75,103258.0,56.3975,56.8134,56.3975,56.6436,103258.0
2016-08-12 10:00:00,66.74,66.92,66.66,66.88,64024.0,56.6352,56.7879,56.5673,56.754,64024.0
2016-08-12 10:30:00,66.88,66.92,66.75,66.92,55027.0,56.754,56.7879,56.6436,56.7879,55027.0
2016-08-12 11:00:00,66.92,66.93,66.75,66.77,84487.0,56.7879,56.7964,56.6436,56.6606,84487.0
2016-08-12 11:30:00,66.77,66.81,66.68,66.77,38487.0,56.6606,56.6946,56.5842,56.6606,38487.0
2016-08-12 12:00:00,66.77,66.79,66.68,66.7,31053.0,56.6606,56.6776,56.5842,56.6012,31053.0
2016-08-12 12:30:00,66.69,66.74,66.59,66.62,42997.0,56.5927,56.6352,56.5079,56.5333,42997.0
2016-08-12 13:00:00,66.61,66.62,66.52,66.55,30483.0,56.5248,56.5333,56.4485,56.4739,30483.0
2016-08-12 13:30:00,66.55,66.61,66.52,66.54,47760.0,56.4739,56.5248,56.4485,56.4654,47760.0
2016-08-12 14:00:00,66.54,66.63,66.52,66.63,51884.0,56.4654,56.5418,56.4485,56.5418,51884.0
2016-08-12 14:30:00,66.62,66.64,66.55,66.58,51736.0,56.5333,56.5503,56.4739,56.4994,51736.0
2016-08-12 15:00:00,66.58,66.63,66.56,66.6,41734.0,56.4994,56.5418,56.4824,56.5164,41734.0
2016-08-12 15:30:00,66.6,66.69,66.59,66.66,152442.0,56.5164,56.5927,56.5079,56.5673,152442.0
2016-08-15 09:30:00,66.65,66.89,66.58,66.82,74523.0,56.5588,56.7624,56.4994,56.703,74523.0
2016-08-15 10:00:00,66.81,66.88,66.62,66.72,79811.0,56.6946,56.754,56.5333,56.6182,79811.0
2016-08-15 10:30:00,66.72,66.76,66.65,66.67,104538.0,56.6182,56.6521,56.5588,56.5758,104538.0
2016-08-15 11:00:00,66.66,66.68,66.52,66.58,59410.0,56.5673,56.5842,56.4485,56.4994,59410.0
2016-08-15 11:30:00,66.58,66.63,66.53,66.53,74106.0,56.4994,56.5418,56.457,56.457,74106.0
2016-08-15 12:00:00,66.54,66.59,66.51,66.51,37443.0,56.4654,56.5079,56.44,56.44,37443.0
2016-08-15 12:30:00,66.52,66.55,66.48,66.48,51741.0,56.4485,56.4739,56.4145,56.4145,51741.0
2016-08-15 13:00:00,66.49,66.57,66.48,66.54,51882.0,56.423,56.4909,56.4145,56.4654,51882.0
2016-08-15 13:30:00,66.53,66.54,66.44,66.44,87261.0,56.457,56.4654,56.3806,56.3806,87261.0
2016-08-15 14:00:00,66.44,66.46,66.33,66.4,67614.0,56.3806,56.3975,56.2872,56.3466,67614.0
2016-08-15 14:30:00,66.4,66.41,66.36,66.37,55151.0,56.3466,56.3551,56.3127,56.3212,55151.0
2016-08-15 15:00:00,66.37,66.41,66.22,66.23,94308.0,56.3212,56.3551,56.1939,56.2024,94308.0
2016-08-15 15:30:00,66.23,66.33,66.22,66.23,233769.0,56.2024,56.2872,56.1939,56.2024,233769.0
2016-08-16 09:30:00,65.99,66.05,65.43,65.55,226434.0,55.9987,56.0496,55.5235,55.6253,226434.0
2016-08-16 10:00:00,65.56,65.65,65.34,65.42,142425.0,55.6338,55.7102,55.4471,55.515,142425.0
2016-08-16 10:30:00,65.43,65.47,65.33,65.39,117378.0,55.5235,55.5574,55.4386,55.4896,117378.0
2016-08-16 11:00:00,65.4,65.41,65.28,65.35,98066.0,55.498,55.5065,55.3962,55.4556,98066.0
2016-08-16 11:30:00,65.35,65.39,65.15,65.18,141231.0,55.4556,55.4896,55.2859,55.3113,141231.0
2016-08-16 12:00:00,65.18,65.18,64.96,64.99,182591.0,55.3113,55.3113,55.1247,55.1501,182591.0
2016-08-16 12:30:00,64.99,65.06,64.87,65.06,165844.0,55.1501,55.2095,55.0483,55.2095,165844.0
2016-08-16 13:00:00,65.06,65.09,64.9,64.94,102702.0,55.2095,55.235,55.0737,55.1077,102702.0
2016-08-16 13:30:00,64.94,65.12,64.92,65.09,99643.0,55.1077,55.2604,55.0907,55.235,99643.0
2016-08-16 14:00:00,65.1,65.11,64.96,65.02,96706.0,55.2435,55.2519,55.1247,55.1756,96706.0
2016-08-16 14:30:00,65.02,65.02,64.91,64.97,84918.0,55.1756,55.1756,55.0822,55.1331,84918.0
2016-08-16 15:00:00,64.97,65.01,64.94,64.98,101071.0,55.1331,55.1671,55.1077,55.1416,101071.0
2016-08-16 15:30:00,64.98,65.06,64.97,64.98,317239.0,55.1416,55.2095,55.1331,55.1416,317239.0
2016-08-17 09:30:00,65.19,65.43,65.01,65.3,172626.0,55.3198,55.5235,55.1671,55.4132,172626.0
2016-08-17 10:00:00,65.3,65.34,65.22,65.25,134858.0,55.4132,55.4471,55.3453,55.3708,134858.0
2016-08-17 10:30:00,65.25,65.25,65.05,65.07,106857.0,55.3708,55.3708,55.201,55.218,106857.0
2016-08-17 11:00:00,65.06,65.15,65.0,65.02,209284.0,55.2095,55.2859,55.1586,55.1756,209284.0
2016-08-17 11:30:00,65.02,65.05,64.93,64.94,113959.0,55.1756,55.201,55.0992,55.1077,113959.0
2016-08-17 12:00:00,64.94,65.05,64.93,65.0,102155.0,55.1077,55.201,55.0992,55.1586,102155.0
2016-08-17 12:30:00,65.0,65.21,65.0,65.18,74316.0,55.1586,55.3368,55.1586,55.3113,74316.0
2016-08-17 13:00:00,65.17,65.18,65.03,65.05,105332.0,55.3029,55.3113,55.1841,55.201,105332.0
2016-08-17 13:30:00,65.06,65.22,65.02,65.03,79789.0,55.2095,55.3453,55.1756,55.1841,79789.0
2016-08-17 14:00:00,65.03,65.3,64.86,65.24,245330.0,55.1841,55.4132,55.0398,55.3623,245330.0
2016-08-17 14:30:00,65.24,65.33,65.1,65.32,174475.0,55.3623,55.4386,55.2435,55.4302,174475.0
2016-08-17 15:00:00,65.32,65.38,65.25,65.37,130690.0,55.4302,55.4811,55.3708,55.4726,130690.0
2016-08-17 15:30:00,65.37,65.42,65.32,65.4,357922.0,55.4726,55.515,55.4302,55.498,357922.0
2016-08-18 09:30:00,65.26,65.33,64.95,64.95,116448.0,55.3792,55.4386,55.1162,55.1162,116448.0
2016-08-18 10:00:00,64.94,65.01,64.71,64.71,115149.0,55.1077,55.1671,54.9125,54.9125,115149.0
2016-08-18 10:30:00,64.72,64.93,64.69,64.81,110055.0,54.921,55.0992,54.8955,54.9974,110055.0
2016-08-18 11:00:00,64.82,65.06,64.82,65.03,100500.0,55.0059,55.2095,55.0059,55.1841,100500.0
2016-08-18 11:30:00,65.03,65.08,64.94,64.95,84751.0,55.1841,55.2265,55.1077,55.1162,84751.0
2016-08-18 12:00:00,64.94,65.07,64.89,64.89,146323.0,55.1077,55.218,55.0653,55.0653,146323.0
2016-08-18 12:30:00,64.89,64.91,64.78,64.79,96025.0,55.0653,55.0822,54.9719,54.9804,96025.0
2016-08-18 13:00:00,64.79,64.8,64.75,64.77,162631.0,54.9804,54.9889,54.9465,54.9634,162631.0
2016-08-18 13:30:00,64.77,64.84,64.75,64.83,155969.0,54.9634,55.0228,54.9465,55.0143,155969.0
2016-08-18 14:00:00,64.83,64.83,64.76,64.78,88143.0,55.0143,55.0143,54.9549,54.9719,88143.0
2016-08-18 14:30:00,64.78,64.78,64.73,64.77,88101.0,54.9719,54.9719,54.9295,54.9634,88101.0
2016-08-18 15:00:00,64.77,64.85,64.74,64.84,134373.0,54.9634,55.0313,54.938,55.0228,134373.0
2016-08-18 15:30:00,64.85,64.95,64.81,64.91,364824.0,55.0313,55.1162,54.9974,55.0822,364824.0
2016-08-19 09:30:00,64.78,64.95,64.68,64.93,181952.0,54.9719,55.1162,54.8871,55.0992,181952.0
2016-08-19 10:00:00,64.94,65.01,64.9,65.0,79943.0,55.1077,55.1671,55.0737,55.1586,79943.0
2016-08-19 10:30:00,64.98,65.0,64.9,64.91,58565.0,55.1416,55.1586,55.0737,55.0822,58565.0
2016-08-19 11:00:00,64.91,65.0,64.91,64.99,48140.0,55.0822,55.1586,55.0822,55.1501,48140.0
2016-08-19 11:30:00,64.99,65.01,64.95,65.0,70993.0,55.1501,55.1671,55.1162,55.1586,70993.0
2016-08-19 12:00:00,65.0,65.08,64.98,65.0,67909.0,55.1586,55.2265,55.1416,55.1586,67909.0
2016-08-19 12:30:00,65.01,65.01,64.9,64.94,44171.0,55.1671,55.1671,55.0737,55.1077,44171.0
2016-08-19 13:00:00,64.94,64.98,64.9,64.93,66819.0,55.1077,55.1416,55.0737,55.0992,66819.0
2016-08-19 13:30:00,64.93,64.95,64.85,64.93,60462.0,55.0992,55.1162,55.0313,55.0992,60462.0
2016-08-19 14:00:00,64.92,64.96,64.9,64.95,47784.0,55.0907,55.1247,55.0737,55.1162,47784.0
2016-08-19 14:30:00,64.96,65.03,64.96,65.0,81934.0,55.1247,55.1841,55.1247,55.1586,81934.0
2016-08-19 15:00:00,65.0,65.03,64.98,65.02,71303.0,55.1586,55.1841,55.1416,55.1756,71303.0
2016-08-19 15:30:00,65.01,65.02,64.97,64.98,288158.0,55.1671,55.1756,55.1331,55.1416,288158.0
2016-08-22 09:30:00,65.0,65.25,64.91,65.2,142753.0,55.1586,55.3708,55.0822,55.3283,142753.0
2016-08-22 10:00:00,65.23,65.41,65.12,65.39,115371.0,55.3538,55.5065,55.2604,55.4896,115371.0
2016-08-22 10:30:00,65.4,65.41,65.27,65.33,97220.0,55.498,55.5065,55.3877,55.4386,97220.0
2016-08-22 11:00:00,65.32,65.42,65.29,65.32,87525.0,55.4302,55.515,55.4047,55.4302,87525.0
2016-08-22 11:30:00,65.31,65.41,65.3,65.4,64503.0,55.4217,55.5065,55.4132,55.498,64503.0
2016-08-22 12:00:00,65.4,65.55,65.38,65.51,88803.0,55.498,55.6253,55.4811,55.5914,88803.0
2016-08-22 12:30:00,65.51,65.51,65.38,65.41,80166.0,55.5914,55.5914,55.4811,55.5065,80166.0
2016-08-22 13:00:00,65.4,65.43,65.3,65.33,48551.0,55.498,55.5235,55.4132,55.4386,48551.0
2016-08-22 13:30:00,65.32,65.58,65.29,65.56,186457.0,55.4302,55.6508,55.4047,55.6338,186457.0
2016-08-22 14:00:00,65.56,65.69,65.56,65.58,124602.0,55.6338,55.7441,55.6338,55.6508,124602.0
2016-08-22 14:30:00,65.58,65.65,65.53,65.6,119774.0,55.6508,55.7102,55.6084,55.6678,119774.0
2016-08-22 15:00:00,65.6,65.63,65.52,65.6,184331.0,55.6678,55.6932,55.5999,55.6678,184331.0
2016-08-22 15:30:00,65.6,65.61,65.49,65.52,399549.0,55.6678,55.6762,55.5744,55.5999,399549.0
2016-08-23 09:30:00,65.51,65.63,65.13,65.2,167221.0,55.5914,55.6932,55.2689,55.3283,167221.0
2016-08-23 10:00:00,65.21,65.3,65.14,65.16,69893.0,55.3368,55.4132,55.2774,55.2944,69893.0
2016-08-23 10:30:00,65.16,65.35,65.15,65.23,74272.0,55.2944,55.4556,55.2859,55.3538,74272.0
2016-08-23 11:00:00,65.23,65.34,65.23,65.31,68691.0,55.3538,55.4471,55.3538,55.4217,68691.0
2016-08-23 11:30:00,65.3,65.32,65.19,65.2,75991.0,55.4132,55.4302,55.3198,55.3283,75991.0
2016-08-23 12:00:00,65.2,65.31,65.16,65.25,70537.0,55.3283,55.4217,55.2944,55.3708,70537.0
2016-08-23 12:30:00,65.24,65.31,65.24,65.26,68208.0,55.3623,55.4217,55.3623,55.3792,68208.0
2016-08-23 13:00:00,65.26,65.33,65.24,65.31,45271.0,55.3792,55.4386,55.3623,55.4217,45271.0
2016-08-23 13:30:00,65.31,65.31,65.27,65.27,39253.0,55.4217,55.4217,55.3877,55.3877,39253.0
2016-08-23 14:00:00,65.27,65.28,65.2,65.24,76838.0,55.3877,55.3962,55.3283,55.3623,76838.0
2016-08-23 14:30:00,65.25,65.32,65.24,65.27,43369.0,55.3708,55.4302,55.3623,55.3877,43369.0
2016-08-23 15:00:00,65.26,65.33,65.26,65.28,69835.0,55.3792,55.4386,55.3792,55.3962,69835.0
2016-08-23 15:30:00,65.28,65.33,65.26,65.3,206497.0,55.3962,55.4386,55.3792,55.4132,206497.0
2016-08-24 09:30:00,65.22,65.34,65.08,65.24,77408.0,55.3453,55.4471,55.2265,55.3623,77408.0
2016-08-24 10:00:00,65.25,65.25,65.06,65.08,57960.0,55.3708,55.3708,55.2095,55.2265,57960.0
2016-08-24 10:30:00,65.08,65.23,65.08,65.23,63689.0,55.2265,55.3538,55.2265,55.3538,63689.0
2016-08-24 11:00:00,65.22,65.26,65.16,65.25,57837.0,55.3453,55.3792,55.2944,55.3708,57837.0
2016-08-24 11:30:00,65.25,65.34,65.21,65.31,48397.0,55.3708,55.4471,55.3368,55.4217,48397.0
2016-08-24 12:00:00,65.3,65.38,65.25,65.3,48801.0,55.4132,55.4811,55.3708,55.4132,48801.0
2016-08-24 12:30:00,65.3,65.33,65.27,65.29,36375.0,55.4132,55.4386,55.3877,55.4047,36375.0
2016-08-24 13:00:00,65.29,65.39,65.25,65.35,57159.0,55.4047,55.4896,55.3708,55.4556,57159.0
2016-08-24 13:30:00,65.35,65.36,65.29,65.32,69736.0,55.4556,55.4641,55.4047,55.4302,69736.0
2016-08-24 14:00:00,65.32,65.36,65.24,65.35,130438.0,55.4302,55.4641,55.3623,55.4556,130438.0
2016-08-24 14:30:00,65.36,65.42,65.28,65.38,48402.0,55.4641,55.515,55.3962,55.4811,48402.0
2016-08-24 15:00:00,65.37,65.38,65.33,65.35,68522.0,55.4726,55.4811,55.4386,55.4556,68522.0
2016-08-24 15:30:00,65.35,65.36,65.23,65.3,277596.0,55.4556,55.4641,55.3538,55.4132,277596.0
2016-08-25 09:30:00,65.34,65.55,65.25,65.45,51671.0,55.4471,55.6253,55.3708,55.5405,51671.0
2016-08-25 10:00:00,65.45,65.63,65.42,65.53,93917.0,55.5405,55.6932,55.515,55.6084,93917.0
2016-08-25 10:30:00,65.52,65.6,65.51,65.59,79916.0,55.5999,55.6678,55.5914,55.6593,79916.0
2016-08-25 11:00:00,65.59,65.63,65.51,65.53,54062.0,55.6593,55.6932,55.5914,55.6084,54062.0
2016-08-25 11:30:00,65.52,65.57,65.47,65.52,87371.0,55.5999,55.6423,55.5574,55.5999,87371.0
2016-08-25 12:00:00,65.51,65.53,65.41,65.46,44047.0,55.5914,55.6084,55.5065,55.549,44047.0
2016-08-25 12:30:00,65.46,65.59,65.45,65.53,174540.0,55.549,55.6593,55.5405,55.6084,174540.0
2016-08-25 13:00:00,65.53,65.53,65.44,65.5,94545.0,55.6084,55.6084,55.532,55.5829,94545.0
2016-08-25 13:30:00,65.51,65.51,65.32,65.34,45842.0,55.5914,55.5914,55.4302,55.4471,45842.0
2016-08-25 14:00:00,65.34,65.34,65.2,65.22,58124.0,55.4471,55.4471,55.3283,55.3453,58124.0
2016-08-25 14:30:00,65.23,65.26,65.16,65.24,141654.0,55.3538,55.3792,55.2944,55.3623,141654.0
2016-08-25 15:00:00,65.23,65.28,65.18,65.26,145376.0,55.3538,55.3962,55.3113,55.3792,145376.0
2016-08-25 15:30:00,65.26,65.26,65.15,65.22,215403.0,55.3792,55.3792,55.2859,55.3453,215403.0
2016-08-26 09:30:00,64.99,65.32,64.94,65.03,142103.0,55.1501,55.4302,55.1077,55.1841,142103.0
2016-08-26 10:00:00,65.01,65.23,64.8,65.14,149189.0,55.1671,55.3538,54.9889,55.2774,149189.0
2016-08-26 10:30:00,65.16,65.23,65.08,65.11,103231.0,55.2944,55.3538,55.2265,55.2519,103231.0
2016-08-26 11:00:00,65.11,65.18,65.03,65.03,126944.0,55.2519,55.3113,55.1841,55.1841,126944.0
2016-08-26 11:30:00,65.03,65.04,64.66,64.7,121658.0,55.1841,55.1925,54.8701,54.904,121658.0
2016-08-26 12:00:00,64.7,64.75,64.45,64.49,95506.0,54.904,54.9465,54.6919,54.7258,95506.0
2016-08-26 12:30:00,64.49,64.7,64.46,64.65,120425.0,54.7258,54.904,54.7004,54.8616,120425.0
2016-08-26 13:00:00,64.65,64.66,64.46,64.51,66652.0,54.8616,54.8701,54.7004,54.7428,66652.0
2016-08-26 13:30:00,64.51,64.54,64.04,64.09,201543.0,54.7428,54.7682,54.344,54.3864,201543.0
2016-08-26 14:00:00,64.08,64.15,63.83,63.86,213424.0,54.3779,54.4373,54.1657,54.1912,213424.0
2016-08-26 14:30:00,63.87,63.95,63.77,63.8,176254.0,54.1997,54.2676,54.1148,54.1403,176254.0
2016-08-26 15:00:00,63.79,63.92,63.78,63.89,220510.0,54.1318,54.2421,54.1233,54.2167,220510.0
2016-08-26 15:30:00,63.88,64.0,63.87,63.97,471004.0,54.2082,54.31,54.1997,54.2846,471004.0
2016-08-29 09:30:00,64.1,64.56,63.98,64.42,174145.0,54.3949,54.7852,54.293,54.6664,174145.0
2016-08-29 10:00:00,64.42,64.43,64.16,64.19,118243.0,54.6664,54.6749,54.4458,54.4712,118243.0
2016-08-29 10:30:00,64.18,64.43,64.18,64.43,113165.0,54.4628,54.6749,54.4628,54.6749,113165.0
2016-08-29 11:00:00,64.43,64.55,64.33,64.33,79585.0,54.6749,54.7767,54.59,54.59,79585.0
2016-08-29 11:30:00,64.33,64.45,64.3,64.43,54037.0,54.59,54.6919,54.5646,54.6749,54037.0
2016-08-29 12:00:00,64.44,64.52,64.42,64.45,46867.0,54.6834,54.7513,54.6664,54.6919,46867.0
2016-08-29 12:30:00,64.44,64.48,64.43,64.43,35830.0,54.6834,54.7173,54.6749,54.6749,35830.0
2016-08-29 13:00:00,64.44,64.44,64.36,64.4,59278.0,54.6834,54.6834,54.6155,54.6494,59278.0
2016-08-29 13:30:00,64.4,64.42,64.32,64.34,46058.0,54.6494,54.6664,54.5816,54.5985,46058.0
2016-08-29 14:00:00,64.35,64.37,64.24,64.25,38951.0,54.607,54.624,54.5137,54.5222,38951.0
2016-08-29 14:30:00,64.26,64.32,64.25,64.29,53165.0,54.5306,54.5816,54.5222,54.5561,53165.0
2016-08-29 15:00:00,64.29,64.31,64.2,64.23,69344.0,54.5561,54.5731,54.4797,54.5052,69344.0
2016-08-29 15:30:00,64.23,64.37,64.22,64.37,356250.0,54.5052,54.624,54.4967,54.624,356250.0
2016-08-30 09:30:00,64.52,64.52,64.19,64.25,128987.0,54.7513,54.7513,54.4712,54.5222,128987.0
2016-08-30 10:00:00,64.25,64.26,64.04,64.15,88025.0,54.5222,54.5306,54.344,54.4373,88025.0
2016-08-30 10:30:00,64.15,64.23,64.05,64.14,100705.0,54.4373,54.5052,54.3524,54.4288,100705.0
2016-08-30 11:00:00,64.13,64.18,64.0,64.03,106069.0,54.4203,54.4628,54.31,54.3355,106069.0
2016-08-30 11:30:00,64.03,64.17,63.97,64.16,75361.0,54.3355,54.4543,54.2846,54.4458,75361.0
2016-08-30 12:00:00,64.16,64.17,64.0,64.01,109088.0,54.4458,54.4543,54.31,54.3185,109088.0
2016-08-30 12:30:00,64.02,64.05,63.84,63.93,128001.0,54.327,54.3524,54.1742,54.2506,128001.0
2016-08-30 13:00:00,63.92,64.11,63.9,64.11,66338.0,54.2421,54.4034,54.2251,54.4034,66338.0
2016-08-30 13:30:00,64.11,64.25,64.1,64.24,80862.0,54.4034,54.5222,54.3949,54.5137,80862.0
2016-08-30 14:00:00,64.24,64.24,64.05,64.08,127187.0,54.5137,54.5137,54.3524,54.3779,127187.0
2016-08-30 14:30:00,64.08,64.13,64.02,64.03,109030.0,54.3779,54.4203,54.327,54.3355,109030.0
2016-08-30 15:00:00,64.04,64.1,64.02,64.06,83788.0,54.344,54.3949,54.327,54.3609,83788.0
2016-08-30 15:30:00,64.06,64.11,64.0,64.05,192987.0,54.3609,54.4034,54.31,54.3524,192987.0
2016-08-31 09:30:00,63.88,63.93,63.7,63.76,87862.0,54.2082,54.2506,54.0554,54.1063,87862.0
2016-08-31 10:00:00,63.75,63.88,63.66,63.76,104180.0,54.0979,54.2082,54.0215,54.1063,104180.0
2016-08-31 10:30:00,63.76,63.88,63.61,63.87,88439.0,54.1063,54.2082,53.9791,54.1997,88439.0
2016-08-31 11:00:00,63.87,64.04,63.86,63.97,106510.0,54.1997,54.344,54.1912,54.2846,106510.0
2016-08-31 11:30:00,63.97,64.03,63.87,63.9,68759.0,54.2846,54.3355,54.1997,54.2251,68759.0
2016-08-31 12:00:00,63.9,63.93,63.8,63.85,32275.0,54.2251,54.2506,54.1403,54.1827,32275.0
2016-08-31 12:30:00,63.85,63.86,63.74,63.76,38226.0,54.1827,54.1912,54.0894,54.1063,38226.0
2016-08-31 13:00:00,63.77,63.85,63.72,63.82,35091.0,54.1148,54.1827,54.0724,54.1573,35091.0
2016-08-31 13:30:00,63.81,63.86,63.77,63.8,44040.0,54.1488,54.1912,54.1148,54.1403,44040.0
2016-08-31 14:00:00,63.8,63.88,63.8,63.84,42995.0,54.1403,54.2082,54.1403,54.1742,42995.0
2016-08-31 14:30:00,63.85,63.85,63.73,63.76,87580.0,54.1827,54.1827,54.0809,54.1063,87580.0
2016-08-31 15:00:00,63.75,63.86,63.75,63.83,107513.0,54.0979,54.1912,54.0979,54.1657,107513.0
2016-08-31 15:30:00,63.83,63.97,63.81,63.93,232411.0,54.1657,54.2846,54.1488,54.2506,232411.0
2016-09-01 09:30:00,63.98,64.12,63.88,63.96,117152.0,54.293,54.4118,54.2082,54.2761,117152.0
2016-09-01 10:00:00,63.96,64.08,63.9,63.93,126869.0,54.2761,54.3779,54.2251,54.2506,126869.0
2016-09-01 10:30:00,63.94,64.0,63.72,63.72,110195.0,54.2591,54.31,54.0724,54.0724,110195.0
2016-09-01 11:00:00,63.72,63.89,63.67,63.84,105315.0,54.0724,54.2167,54.03,54.1742,105315.0
2016-09-01 11:30:00,63.84,63.91,63.8,63.84,245195.0,54.1742,54.2336,54.1403,54.1742,245195.0
2016-09-01 12:00:00,63.85,64.13,63.83,64.04,100450.0,54.1827,54.4203,54.1657,54.344,100450.0
2016-09-01 12:30:00,64.04,64.11,64.03,64.03,125764.0,54.344,54.4034,54.3355,54.3355,125764.0
2016-09-01 13:00:00,64.03,64.04,63.96,64.0,45738.0,54.3355,54.344,54.2761,54.31,45738.0
2016-09-01 13:30:00,64.0,64.06,63.95,64.0,49954.0,54.31,54.3609,54.2676,54.31,49954.0
2016-09-01 14:00:00,64.0,64.01,63.92,64.0,37931.0,54.31,54.3185,54.2421,54.31,37931.0
2016-09-01 14:30:00,64.0,64.06,63.96,64.05,55146.0,54.31,54.3609,54.2761,54.3524,55146.0
2016-09-01 15:00:00,64.05,64.06,63.95,64.02,58742.0,54.3524,54.3609,54.2676,54.327,58742.0
2016-09-01 15:30:00,64.02,64.06,63.99,63.99,410902.0,54.327,54.3609,54.3015,54.3015,410902.0
2016-09-02 09:30:00,64.33,64.62,64.3,64.48,151117.0,54.59,54.8361,54.5646,54.7173,151117.0
2016-09-02 10:00:00,64.5,64.5,64.08,64.15,86356.0,54.7343,54.7343,54.3779,54.4373,86356.0
2016-09-02 10:30:00,64.13,64.31,64.12,64.23,145357.0,54.4203,54.5731,54.4118,54.5052,145357.0
2016-09-02 11:00:00,64.23,64.3,64.16,64.17,78327.0,54.5052,54.5646,54.4458,54.4543,78327.0
2016-09-02 11:30:00,64.17,64.28,64.16,64.25,128890.0,54.4543,54.5476,54.4458,54.5222,128890.0
2016-09-02 12:00:00,64.25,64.31,64.2,64.28,53885.0,54.5222,54.5731,54.4797,54.5476,53885.0
2016-09-02 12:30:00,64.27,64.31,64.23,64.25,45483.0,54.5391,54.5731,54.5052,54.5222,45483.0
2016-09-02 13:00:00,64.25,64.3,64.23,64.25,59162.0,54.5222,54.5646,54.5052,54.5222,59162.0
2016-09-02 13:30:00,64.25,64.27,64.19,64.21,42154.0,54.5222,54.5391,54.4712,54.4882,42154.0
2016-09-02 14:00:00,64.21,64.32,64.2,64.29,51286.0,54.4882,54.5816,54.4797,54.5561,51286.0
2016-09-02 14:30:00,64.29,64.36,64.28,64.36,57010.0,54.5561,54.6155,54.5476,54.6155,57010.0
2016-09-02 15:00:00,64.36,64.37,64.27,64.32,67013.0,54.6155,54.624,54.5391,54.5816,67013.0
2016-09-02 15:30:00,64.32,64.37,64.28,64.35,203464.0,54.5816,54.624,54.5476,54.607,203464.0
2016-09-06 09:30:00,64.51,64.84,64.21,64.31,215154.0,54.7428,55.0228,54.4882,54.5731,215154.0
2016-09-06 10:00:00,64.31,64.5,64.2,64.4,248766.0,54.5731,54.7343,54.4797,54.6494,248766.0
2016-09-06 10:30:00,64.41,64.58,64.4,64.53,215259.0,54.6579,54.8022,54.6494,54.7598,215259.0
2016-09-06 11:00:00,64.53,64.66,64.45,64.65,183560.0,54.7598,54.8701,54.6919,54.8616,183560.0
2016-09-06 11:30:00,64.64,64.82,64.62,64.77,178568.0,54.8531,55.0059,54.8361,54.9634,178568.0
2016-09-06 12:00:00,64.77,64.79,64.54,64.59,123952.0,54.9634,54.9804,54.7682,54.8107,123952.0
2016-09-06 12:30:00,64.59,64.61,64.44,64.47,76012.0,54.8107,54.8277,54.6834,54.7088,76012.0
2016-09-06 13:00:00,64.48,64.5,64.4,64.43,62706.0,54.7173,54.7343,54.6494,54.6749,62706.0
2016-09-06 13:30:00,64.43,64.52,64.41,64.52,60114.0,54.6749,54.7513,54.6579,54.7513,60114.0
2016-09-06 14:00:00,64.52,64.57,64.48,64.53,62332.0,54.7513,54.7937,54.7173,54.7598,62332.0
2016-09-06 14:30:00,64.53,64.57,64.44,64.53,70084.0,54.7598,54.7937,54.6834,54.7598,70084.0
2016-09-06 15:00:00,64.53,64.69,64.52,64.69,133653.0,54.7598,54.8955,54.7513,54.8955,133653.0
2016-09-06 15:30:00,64.68,64.69,64.6,64.66,375300.0,54.8871,54.8955,54.8192,54.8701,375300.0
2016-09-07 09:30:00,64.2,64.27,63.97,64.08,220090.0,54.8281,54.8879,54.6317,54.7257,220090.0
2016-09-07 10:00:00,64.07,64.13,63.99,64.1,210331.0,54.7171,54.7684,54.6488,54.7427,210331.0
2016-09-07 10:30:00,64.1,64.3,64.07,64.09,229886.0,54.7427,54.9135,54.7171,54.7342,229886.0
2016-09-07 11:00:00,64.09,64.13,63.99,64.04,124846.0,54.7342,54.7684,54.6488,54.6915,124846.0
2016-09-07 11:30:00,64.03,64.05,63.83,63.9,140576.0,54.683,54.7,54.5122,54.5719,140576.0
2016-09-07 12:00:00,63.9,63.97,63.84,63.95,91672.0,54.5719,54.6317,54.5207,54.6146,91672.0
2016-09-07 12:30:00,63.95,64.1,63.93,64.01,49107.0,54.6146,54.7427,54.5976,54.6659,49107.0
2016-09-07 13:00:00,64.01,64.15,63.98,64.09,67464.0,54.6659,54.7854,54.6403,54.7342,67464.0
2016-09-07 13:30:00,64.09,64.15,64.08,64.11,58169.0,54.7342,54.7854,54.7257,54.7513,58169.0
2016-09-07 14:00:00,64.11,64.14,64.07,64.11,73653.0,54.7513,54.7769,54.7171,54.7513,73653.0
2016-09-07 14:30:00,64.12,64.13,64.01,64.03,79056.0,54.7598,54.7684,54.6659,54.683,79056.0
2016-09-07 15:00:00,64.04,64.09,63.99,63.99,93087.0,54.6915,54.7342,54.6488,54.6488,93087.0
2016-09-07 15:30:00,63.99,64.11,63.97,64.1,229532.0,54.6488,54.7513,54.6317,54.7427,229532.0
2016-09-08 09:30:00,63.95,64.22,63.86,64.18,145654.0,54.6146,54.8452,54.5378,54.8111,145654.0
2016-09-08 10:00:00,64.19,64.44,64.19,64.28,122203.0,54.8196,55.0331,54.8196,54.8965,122203.0
2016-09-08 10:30:00,64.28,64.45,64.22,64.39,108257.0,54.8965,55.0416,54.8452,54.9904,108257.0
2016-09-08 11:00:00,64.4,64.42,64.21,64.27,81295.0,54.9989,55.016,54.8367,54.8879,81295.0
2016-09-08 11:30:00,64.28,64.28,64.16,64.2,72146.0,54.8965,54.8965,54.794,54.8281,72146.0
2016-09-08 12:00:00,64.21,64.22,64.1,64.18,61398.0,54.8367,54.8452,54.7427,54.8111,61398.0
2016-09-08 12:30:00,64.18,64.25,64.13,64.24,80826.0,54.8111,54.8708,54.7684,54.8623,80826.0
2016-09-08 13:00:00,64.23,64.27,64.18,64.22,74574.0,54.8538,54.8879,54.8111,54.8452,74574.0
2016-09-08 13:30:00,64.21,64.34,64.21,64.29,105162.0,54.8367,54.9477,54.8367,54.905,105162.0
2016-09-08 14:00:00,64.29,64.4,64.25,64.33,113820.0,54.905,54.9989,54.8708,54.9392,113820.0
2016-09-08 14:30:00,64.33,64.36,64.24,64.25,131200.0,54.9392,54.9648,54.8623,54.8708,131200.0
2016-09-08 15:00:00,64.26,64.29,64.24,64.28,92470.0,54.8794,54.905,54.8623,54.8965,92470.0
2016-09-08 15:30:00,64.28,64.33,64.24,64.29,263288.0,54.8965,54.9392,54.8623,54.905,263288.0
2016-09-09 09:30:00,63.87,63.87,63.35,63.39,136458.0,54.5463,54.5463,54.1022,54.1364,136458.0
2016-09-09 10:00:00,63.42,63.5,63.3,63.4,80922.0,54.162,54.2303,54.0595,54.1449,80922.0
2016-09-09 10:30:00,63.39,63.48,63.31,63.48,119720.0,54.1364,54.2132,54.0681,54.2132,119720.0
2016-09-09 11:00:00,63.48,63.59,63.39,63.57,119058.0,54.2132,54.3072,54.1364,54.2901,119058.0
2016-09-09 11:30:00,63.55,63.62,63.45,63.5,120850.0,54.273,54.3328,54.1876,54.2303,120850.0
2016-09-09 12:00:00,63.51,63.55,63.46,63.51,86256.0,54.2389,54.273,54.1962,54.2389,86256.0
2016-09-09 12:30:00,63.51,63.59,63.49,63.57,51499.0,54.2389,54.3072,54.2218,54.2901,51499.0
2016-09-09 13:00:00,63.57,63.6,63.43,63.51,90070.0,54.2901,54.3157,54.1705,54.2389,90070.0
2016-09-09 13:30:00,63.5,63.51,63.16,63.2,286226.0,54.2303,54.2389,53.94,53.9741,286226.0
2016-09-09 14:00:00,63.19,63.22,63.06,63.22,96777.0,53.9656,53.9912,53.8546,53.9912,96777.0
2016-09-09 14:30:00,63.21,63.23,62.98,63.02,128068.0,53.9827,53.9997,53.7862,53.8204,128068.0
2016-09-09 15:00:00,63.02,63.05,62.91,62.99,109265.0,53.8204,53.846,53.7265,53.7948,109265.0
2016-09-09 15:30:00,62.99,63.0,62.74,62.75,567965.0,53.7948,53.8033,53.5813,53.5898,567965.0
2016-09-12 09:30:00,62.89,63.22,62.74,63.17,229398.0,53.7094,53.9912,53.5813,53.9485,229398.0
2016-09-12 10:00:00,63.17,63.19,63.03,63.12,112130.0,53.9485,53.9656,53.8289,53.9058,112130.0
2016-09-12 10:30:00,63.12,63.13,62.79,62.81,78401.0,53.9058,53.9143,53.624,53.6411,78401.0
2016-09-12 11:00:00,62.81,62.84,62.63,62.7,96999.0,53.6411,53.6667,53.4873,53.5471,96999.0
2016-09-12 11:30:00,62.71,62.93,62.68,62.92,91059.0,53.5556,53.7435,53.53,53.735,91059.0
2016-09-12 12:00:00,62.93,63.01,62.91,62.99,53696.0,53.7435,53.8119,53.7265,53.7948,53696.0
2016-09-12 12:30:00,62.99,63.04,62.89,63.03,95437.0,53.7948,53.8375,53.7094,53.8289,95437.0
2016-09-12 13:00:00,63.03,63.26,63.0,63.08,138599.0,53.8289,54.0254,53.8033,53.8716,138599.0
2016-09-12 13:30:00,63.09,63.29,63.02,63.27,119885.0,53.8802,54.051,53.8204,54.0339,119885.0
2016-09-12 14:00:00,63.27,63.38,63.24,63.35,161919.0,54.0339,54.1278,54.0083,54.1022,161919.0
2016-09-12 14:30:00,63.35,63.49,63.32,63.43,181530.0,54.1022,54.2218,54.0766,54.1705,181530.0
2016-09-12 15:00:00,63.44,63.56,63.34,63.5,317871.0,54.1791,54.2816,54.0937,54.2303,317871.0
2016-09-12 15:30:00,63.49,63.53,63.33,63.34,1559405.0,54.2218,54.2559,54.0851,54.0937,1559405.0
2016-09-13 09:30:00,63.0,63.18,62.9,63.07,666845.0,53.8033,53.957,53.7179,53.8631,666845.0
2016-09-13 10:00:00,63.05,63.22,63.03,63.08,475690.0,53.846,53.9912,53.8289,53.8716,475690.0
2016-09-13 10:30:00,63.08,63.14,63.02,63.1,146235.0,53.8716,53.9229,53.8204,53.8887,146235.0
2016-09-13 11:00:00,63.1,63.11,62.97,63.08,166744.0,53.8887,53.8973,53.7777,53.8716,166744.0
2016-09-13 11:30:00,63.07,63.11,62.98,63.07,152782.0,53.8631,53.8973,53.7862,53.8631,152782.0
2016-09-13 12:00:00,63.07,63.11,62.89,62.92,121432.0,53.8631,53.8973,53.7094,53.735,121432.0
2016-09-13 12:30:00,62.9,62.92,62.68,62.77,82467.0,53.7179,53.735,53.53,53.6069,82467.0
2016-09-13 13:00:00,62.76,63.03,62.66,62.99,119197.0,53.5983,53.8289,53.5129,53.7948,119197.0
2016-09-13 13:30:00,62.99,63.08,62.8,62.86,421469.0,53.7948,53.8716,53.6325,53.6838,421469.0
2016-09-13 14:00:00,62.85,63.0,62.81,62.81,74215.0,53.6752,53.8033,53.6411,53.6411,74215.0
2016-09-13 14:30:00,62.81,63.02,62.71,62.91,113211.0,53.6411,53.8204,53.5556,53.7265,113211.0
2016-09-13 15:00:00,62.9,62.93,62.77,62.89,131742.0,53.7179,53.7435,53.6069,53.7094,131742.0
2016-09-13 15:30:00,62.9,62.92,62.6,62.7,417488.0,53.7179,53.735,53.4617,53.5471,417488.0
2016-09-14 09:30:00,62.78,62.94,62.61,62.8,108483.0,53.6154,53.7521,53.4702,53.6325,108483.0
2016-09-14 10:00:00,62.8,62.9,62.72,62.9,72297.0,53.6325,53.7179,53.5642,53.7179,72297.0
2016-09-14 10:30:00,62.87,62.92,62.68,62.71,65565.0,53.6923,53.735,53.53,53.5556,65565.0
2016-09-14 11:00:00,62.71,62.73,62.61,62.67,93739.0,53.5556,53.5727,53.4702,53.5215,93739.0
2016-09-14 11:30:00,62.67,62.81,62.63,62.79,93612.0,53.5215,53.6411,53.4873,53.624,93612.0
2016-09-14 12:00:00,62.78,62.88,62.74,62.86,64376.0,53.6154,53.7008,53.5813,53.6838,64376.0
2016-09-14 12:30:00,62.86,62.86,62.68,62.7,50982.0,53.6838,53.6838,53.53,53.5471,50982.0
2016-09-14 13:00:00,62.7,62.74,62.66,62.72,45793.0,53.5471,53.5813,53.5129,53.5642,45793.0
2016-09-14 13:30:00,62.73,62.79,62.65,62.66,64232.0,53.5727,53.624,53.5044,53.5129,64232.0
2016-09-14 14:00:00,62.66,62.66,62.49,62.61,92195.0,53.5129,53.5129,53.3678,53.4702,92195.0
2016-09-14 14:30:00,62.6,62.66,62.49,62.53,156812.0,53.4617,53.5129,53.3678,53.4019,156812.0
2016-09-14 15:00:00,62.52,62.53,62.41,62.42,161444.0,53.3934,53.4019,53.2994,53.308,161444.0
2016-09-14 15:30:00,62.43,62.66,62.43,62.65,355529.0,53.3165,53.5129,53.3165,53.5044,355529.0
2016-09-15 09:30:00,62.58,62.97,62.45,62.6,108686.0,53.4446,53.7777,53.3336,53.4617,108686.0
2016-09-15 10:00:00,62.59,62.76,62.53,62.68,85492.0,53.4532,53.5983,53.4019,53.53,85492.0
2016-09-15 10:30:00,62.69,62.73,62.63,62.7,59950.0,53.5386,53.5727,53.4873,53.5471,59950.0
2016-09-15 11:00:00,62.71,62.83,62.68,62.8,359606.0,53.5556,53.6581,53.53,53.6325,359606.0
2016-09-15 11:30:00,62.8,62.83,62.74,62.75,146043.0,53.6325,53.6581,53.5813,53.5898,146043.0
2016-09-15 12:00:00,62.75,62.76,62.67,62.71,45215.0,53.5898,53.5983,53.5215,53.5556,45215.0
2016-09-15 12:30:00,62.71,62.76,62.63,62.74,93769.0,53.5556,53.5983,53.4873,53.5813,93769.0
2016-09-15 13:00:00,62.75,62.94,62.75,62.92,53674.0,53.5898,53.7521,53.5898,53.735,53674.0
2016-09-15 13:30:00,62.93,63.08,62.88,63.08,334115.0,53.7435,53.8716,53.7008,53.8716,334115.0
2016-09-15 14:00:00,63.08,63.13,63.01,63.13,150911.0,53.8716,53.9143,53.8119,53.9143,150911.0
2016-09-15 14:30:00,63.13,63.14,63.03,63.05,64520.0,53.9143,53.9229,53.8289,53.846,64520.0
2016-09-15 15:00:00,63.05,63.11,62.95,63.01,278303.0,53.846,53.8973,53.7606,53.8119,278303.0
2016-09-15 15:30:00,63.01,63.05,62.82,62.82,581576.0,53.8119,53.846,53.6496,53.6496,581576.0
2016-09-16 09:30:00,62.51,62.79,62.48,62.75,453948.0,53.3848,53.624,53.3592,53.5898,453948.0
2016-09-16 10:00:00,62.76,62.78,62.55,62.59,98947.0,53.5983,53.6154,53.419,53.4532,98947.0
2016-09-16 10:30:00,62.59,62.76,62.53,62.72,58630.0,53.4532,53.5983,53.4019,53.5642,58630.0
2016-09-16 11:00:00,62.73,62.77,62.64,62.77,104879.0,53.5727,53.6069,53.4959,53.6069,104879.0
2016-09-16 11:30:00,62.76,62.87,62.72,62.85,354101.0,53.5983,53.6923,53.5642,53.6752,354101.0
2016-09-16 12:00:00,62.85,62.89,62.77,62.79,118054.0,53.6752,53.7094,53.6069,53.624,118054.0
2016-09-16 12:30:00,62.79,62.87,62.75,62.8,55000.0,53.624,53.6923,53.5898,53.6325,55000.0
2016-09-16 13:00:00,62.8,62.82,62.71,62.71,30955.0,53.6325,53.6496,53.5556,53.5556,30955.0
2016-09-16 13:30:00,62.72,62.74,62.59,62.74,64437.0,53.5642,53.5813,53.4532,53.5813,64437.0
2016-09-16 14:00:00,62.73,62.76,62.68,62.71,64123.0,53.5727,53.5983,53.53,53.5556,64123.0
2016-09-16 14:30:00,62.72,62.79,62.69,62.69,50448.0,53.5642,53.624,53.5386,53.5386,50448.0
2016-09-16 15:00:00,62.69,62.77,62.69,62.75,73671.0,53.5386,53.6069,53.5386,53.5898,73671.0
2016-09-16 15:30:00,62.75,62.9,62.74,62.8,538616.0,53.5898,53.7179,53.5813,53.6325,538616.0
2016-09-19 09:30:00,62.66,62.98,62.58,62.89,146046.0,53.5129,53.7862,53.4446,53.7094,146046.0
2016-09-19 10:00:00,62.88,63.03,62.87,63.03,138028.0,53.7008,53.8289,53.6923,53.8289,138028.0
2016-09-19 10:30:00,63.03,63.09,62.94,62.95,193700.0,53.8289,53.8802,53.7521,53.7606,193700.0
2016-09-19 11:00:00,62.95,62.96,62.83,62.83,64599.0,53.7606,53.7692,53.6581,53.6581,64599.0
2016-09-19 11:30:00,62.84,62.91,62.78,62.91,136926.0,53.6667,53.7265,53.6154,53.7265,136926.0
2016-09-19 12:00:00,62.9,63.01,62.88,62.96,239204.0,53.7179,53.8119,53.7008,53.7692,239204.0
2016-09-19 12:30:00,62.96,63.01,62.93,62.96,66685.0,53.7692,53.8119,53.7435,53.7692,66685.0
2016-09-19 13:00:00,62.96,63.0,62.94,62.98,45947.0,53.7692,53.8033,53.7521,53.7862,45947.0
2016-09-19 13:30:00,62.98,63.0,62.85,62.93,97223.0,53.7862,53.8033,53.6752,53.7435,97223.0
2016-09-19 14:00:00,62.93,63.07,62.93,63.05,179192.0,53.7435,53.8631,53.7435,53.846,179192.0
2016-09-19 14:30:00,63.06,63.12,63.04,63.1,317180.0,53.8546,53.9058,53.8375,53.8887,317180.0
2016-09-19 15:00:00,63.1,63.17,63.09,63.13,309985.0,53.8887,53.9485,53.8802,53.9143,309985.0
2016-09-19 15:30:00,63.13,63.14,62.99,63.0,304934.0,53.9143,53.9229,53.7948,53.8033,304934.0
2016-09-20 09:30:00,63.41,63.7,63.17,63.44,497602.0,54.1535,54.4011,53.9485,54.1791,497602.0
2016-09-20 10:00:00,63.44,63.54,63.36,63.53,432943.0,54.1791,54.2645,54.1108,54.2559,432943.0
2016-09-20 10:30:00,63.52,63.62,63.47,63.57,472829.0,54.2474,54.3328,54.2047,54.2901,472829.0
2016-09-20 11:00:00,63.56,63.57,63.45,63.47,247130.0,54.2816,54.2901,54.1876,54.2047,247130.0
2016-09-20 11:30:00,63.47,63.47,63.31,63.35,152677.0,54.2047,54.2047,54.0681,54.1022,152677.0
2016-09-20 12:00:00,63.35,63.4,63.3,63.4,111164.0,54.1022,54.1449,54.0595,54.1449,111164.0
2016-09-20 12:30:00,63.39,63.4,63.22,63.22,93161.0,54.1364,54.1449,53.9912,53.9912,93161.0
2016-09-20 13:00:00,63.22,63.3,63.21,63.25,80541.0,53.9912,54.0595,53.9827,54.0168,80541.0
2016-09-20 13:30:00,63.26,63.27,63.2,63.25,104048.0,54.0254,54.0339,53.9741,54.0168,104048.0
2016-09-20 14:00:00,63.25,63.28,63.18,63.25,103459.0,54.0168,54.0424,53.957,54.0168,103459.0
2016-09-20 14:30:00,63.24,63.29,63.2,63.28,100915.0,54.0083,54.051,53.9741,54.0424,100915.0
2016-09-20 15:00:00,63.29,63.37,63.25,63.35,106854.0,54.051,54.1193,54.0168,54.1022,106854.0
2016-09-20 15:30:00,63.34,63.35,63.21,63.21,306912.0,54.0937,54.1022,53.9827,53.9827,306912.0
2016-09-21 09:30:00,63.36,63.52,63.25,63.49,297052.0,54.1108,54.2474,54.0168,54.2218,297052.0
2016-09-21 10:00:00,63.49,63.63,63.41,63.55,198417.0,54.2218,54.3413,54.1535,54.273,198417.0
2016-09-21 10:30:00,63.55,63.56,63.39,63.4,100055.0,54.273,54.2816,54.1364,54.1449,100055.0
2016-09-21 11:00:00,63.41,63.48,63.35,63.45,58453.0,54.1535,54.2132,54.1022,54.1876,58453.0
2016-09-21 11:30:00,63.46,63.49,63.36,63.48,61089.0,54.1962,54.2218,54.1108,54.2132,61089.0
2016-09-21 12:00:00,63.49,63.54,63.38,63.44,127650.0,54.2218,54.2645,54.1278,54.1791,127650.0
2016-09-21 12:30:00,63.44,63.45,63.33,63.43,128237.0,54.1791,54.1876,54.0851,54.1705,128237.0
2016-09-21 13:00:00,63.43,63.45,63.37,63.44,88109.0,54.1705,54.1876,54.1193,54.1791,88109.0
2016-09-21 13:30:00,63.44,63.55,63.42,63.48,58100.0,54.1791,54.273,54.162,54.2132,58100.0
2016-09-21 14:00:00,63.48,63.86,63.43,63.63,125821.0,54.2132,54.5378,54.1705,54.3413,125821.0
2016-09-21 14:30:00,63.63,63.88,63.6,63.86,92935.0,54.3413,54.5549,54.3157,54.5378,92935.0
2016-09-21 15:00:00,63.86,63.91,63.79,63.9,351029.0,54.5378,54.5805,54.478,54.5719,351029.0
2016-09-21 15:30:00,63.9,64.05,63.9,64.0,454191.0,54.5719,54.7,54.5719,54.6573,454191.0
2016-09-22 09:30:00,64.2,64.25,63.77,63.77,439114.0,54.8281,54.8708,54.4609,54.4609,439114.0
2016-09-22 10:00:00,63.77,63.88,63.69,63.86,153417.0,54.4609,54.5549,54.3926,54.5378,153417.0
2016-09-22 10:30:00,63.86,64.22,63.85,64.2,2361372.0,54.5378,54.8452,54.5292,54.8281,2361372.0
2016-09-22 11:00:00,64.2,64.2,63.93,63.94,192130.0,54.8281,54.8281,54.5976,54.6061,192130.0
2016-09-22 11:30:00,63.94,64.07,63.93,64.05,78906.0,54.6061,54.7171,54.5976,54.7,78906.0
2016-09-22 12:00:00,64.05,64.13,64.03,64.1,80122.0,54.7,54.7684,54.683,54.7427,80122.0
2016-09-22 12:30:00,64.09,64.13,64.04,64.05,104745.0,54.7342,54.7684,54.6915,54.7,104745.0
2016-09-22 13:00:00,64.05,64.12,64.04,64.09,76818.0,54.7,54.7598,54.6915,54.7342,76818.0
2016-09-22 13:30:00,64.09,64.11,64.03,64.04,72548.0,54.7342,54.7513,54.683,54.6915,72548.0
2016-09-22 14:00:00,64.04,64.06,63.76,63.77,161609.0,54.6915,54.7086,54.4524,54.4609,161609.0
2016-09-22 14:30:00,63.77,64.0,63.75,63.99,240629.0,54.4609,54.6573,54.4438,54.6488,240629.0
2016-09-22 15:00:00,64.0,64.03,63.9,63.94,183906.0,54.6573,54.683,54.5719,54.6061,183906.0
2016-09-22 15:30:00,63.93,64.05,63.92,64.0,518966.0,54.5976,54.7,54.589,54.6573,518966.0
2016-09-23 09:30:00,63.71,63.74,63.12,63.52,163509.0,54.4097,54.4353,53.9058,54.2474,163509.0
2016-09-23 10:00:00,63.51,63.62,63.45,63.45,149913.0,54.2389,54.3328,54.1876,54.1876,149913.0
2016-09-23 10:30:00,63.46,63.61,63.45,63.54,88925.0,54.1962,54.3243,54.1876,54.2645,88925.0
2016-09-23 11:00:00,63.52,63.54,63.33,63.35,96207.0,54.2474,54.2645,54.0851,54.1022,96207.0
2016-09-23 11:30:00,63.36,63.47,63.35,63.44,71710.0,54.1108,54.2047,54.1022,54.1791,71710.0
2016-09-23 12:00:00,63.44,63.53,63.38,63.38,110783.0,54.1791,54.2559,54.1278,54.1278,110783.0
2016-09-23 12:30:00,63.39,63.4,63.31,63.35,117282.0,54.1364,54.1449,54.0681,54.1022,117282.0
2016-09-23 13:00:00,63.36,63.39,63.25,63.28,104575.0,54.1108,54.1364,54.0168,54.0424,104575.0
2016-09-23 13:30:00,63.29,63.34,63.24,63.26,104085.0,54.051,54.0937,54.0083,54.0254,104085.0
2016-09-23 14:00:00,63.27,63.39,63.26,63.39,151677.0,54.0339,54.1364,54.0254,54.1364,151677.0
2016-09-23 14:30:00,63.38,63.49,63.36,63.47,78885.0,54.1278,54.2218,54.1108,54.2047,78885.0
2016-09-23 15:00:00,63.48,63.49,63.42,63.46,101739.0,54.2132,54.2218,54.162,54.1962,101739.0
2016-09-23 15:30:00,63.45,63.53,63.36,63.37,237271.0,54.1876,54.2559,54.1108,54.1193,237271.0
2016-09-26 09:30:00,63.31,63.41,63.09,63.2,141159.0,54.0681,54.1535,53.8802,53.9741,141159.0
2016-09-26 10:00:00,63.18,63.45,63.16,63.45,110496.0,53.957,54.1876,53.94,54.1876,110496.0
2016-09-26 10:30:00,63.45,63.52,63.31,63.33,61316.0,54.1876,54.2474,54.0681,54.0851,61316.0
2016-09-26 11:00:00,63.33,63.33,63.24,63.31,50314.0,54.0851,54.0851,54.0083,54.0681,50314.0
2016-09-26 11:30:00,63.3,63.35,63.23,63.26,47990.0,54.0595,54.1022,53.9997,54.0254,47990.0
2016-09-26 12:00:00,63.26,63.41,63.24,63.41,45097.0,54.0254,54.1535,54.0083,54.1535,45097.0
2016-09-26 12:30:00,63.41,63.61,63.4,63.58,45907.0,54.1535,54.3243,54.1449,54.2986,45907.0
2016-09-26 13:00:00,63.56,63.64,63.48,63.52,96507.0,54.2816,54.3499,54.2132,54.2474,96507.0
2016-09-26 13:30:00,63.51,63.58,63.5,63.57,63126.0,54.2389,54.2986,54.2303,54.2901,63126.0
2016-09-26 14:00:00,63.57,63.63,63.52,63.63,51909.0,54.2901,54.3413,54.2474,54.3413,51909.0
2016-09-26 14:30:00,63.63,63.64,63.52,63.58,99710.0,54.3413,54.3499,54.2474,54.2986,99710.0
2016-09-26 15:00:00,63.58,63.62,63.52,63.61,88846.0,54.2986,54.3328,54.2474,54.3243,88846.0
2016-09-26 15:30:00,63.61,63.67,63.48,63.51,219599.0,54.3243,54.3755,54.2132,54.2389,219599.0
2016-09-27 09:30:00,63.71,64.0,63.67,63.8,219416.0,54.4097,54.6573,54.3755,54.4865,219416.0
2016-09-27 10:00:00,63.8,63.94,63.74,63.92,286054.0,54.4865,54.6061,54.4353,54.589,286054.0
2016-09-27 10:30:00,63.92,63.92,63.8,63.81,137483.0,54.589,54.589,54.4865,54.4951,137483.0
2016-09-27 11:00:00,63.82,63.91,63.75,63.9,96283.0,54.5036,54.5805,54.4438,54.5719,96283.0
2016-09-27 11:30:00,63.89,63.93,63.84,63.89,170799.0,54.5634,54.5976,54.5207,54.5634,170799.0
2016-09-27 12:00:00,63.9,63.94,63.87,63.89,264226.0,54.5719,54.6061,54.5463,54.5634,264226.0
2016-09-27 12:30:00,63.89,63.98,63.86,63.96,268075.0,54.5634,54.6403,54.5378,54.6232,268075.0
2016-09-27 13:00:00,63.97,64.02,63.9,64.01,80572.0,54.6317,54.6744,54.5719,54.6659,80572.0
2016-09-27 13:30:00,64.01,64.03,63.88,63.92,94082.0,54.6659,54.683,54.5549,54.589,94082.0
2016-09-27 14:00:00,63.92,63.95,63.87,63.94,64118.0,54.589,54.6146,54.5463,54.6061,64118.0
2016-09-27 14:30:00,63.93,63.95,63.88,63.91,89211.0,54.5976,54.6146,54.5549,54.5805,89211.0
2016-09-27 15:00:00,63.91,63.94,63.88,63.89,116884.0,54.5805,54.6061,54.5549,54.5634,116884.0
2016-09-27 15:30:00,63.88,63.91,63.82,63.89,380550.0,54.5549,54.5805,54.5036,54.5634,380550.0
2016-09-28 09:30:00,64.13,64.13,63.85,63.88,88175.0,54.7684,54.7684,54.5292,54.5549,88175.0
2016-09-28 10:00:00,63.88,63.9,63.8,63.87,86685.0,54.5549,54.5719,54.4865,54.5463,86685.0
2016-09-28 10:30:00,63.87,63.88,63.79,63.84,92988.0,54.5463,54.5549,54.478,54.5207,92988.0
2016-09-28 11:00:00,63.85,63.89,63.8,63.81,57791.0,54.5292,54.5634,54.4865,54.4951,57791.0
2016-09-28 11:30:00,63.81,63.87,63.79,63.81,128957.0,54.4951,54.5463,54.478,54.4951,128957.0
2016-09-28 12:00:00,63.81,63.85,63.72,63.81,71877.0,54.4951,54.5292,54.4182,54.4951,71877.0
2016-09-28 12:30:00,63.81,63.83,63.74,63.81,37340.0,54.4951,54.5122,54.4353,54.4951,37340.0
2016-09-28 13:00:00,63.81,63.82,63.77,63.77,34947.0,54.4951,54.5036,54.4609,54.4609,34947.0
2016-09-28 13:30:00,63.78,63.84,63.78,63.82,62471.0,54.4695,54.5207,54.4695,54.5036,62471.0
2016-09-28 14:00:00,63.81,63.95,63.8,63.85,143339.0,54.4951,54.6146,54.4865,54.5292,143339.0
2016-09-28 14:30:00,63.86,63.91,63.82,63.86,85204.0,54.5378,54.5805,54.5036,54.5378,85204.0
2016-09-28 15:00:00,63.86,63.87,63.75,63.76,71296.0,54.5378,54.5463,54.4438,54.4524,71296.0
2016-09-28 15:30:00,63.76,63.88,63.76,63.83,235471.0,54.4524,54.5549,54.4524,54.5122,235471.0
2016-09-29 09:30:00,63.73,63.78,63.56,63.57,75240.0,54.4267,54.4695,54.2816,54.2901,75240.0
2016-09-29 10:00:00,63.57,63.75,63.57,63.66,59475.0,54.2901,54.4438,54.2901,54.367,59475.0
2016-09-29 10:30:00,63.65,63.73,63.56,63.6,69789.0,54.3584,54.4267,54.2816,54.3157,69789.0
2016-09-29 11:00:00,63.6,63.65,63.56,63.62,55557.0,54.3157,54.3584,54.2816,54.3328,55557.0
2016-09-29 11:30:00,63.63,63.64,63.55,63.58,44300.0,54.3413,54.3499,54.273,54.2986,44300.0
2016-09-29 12:00:00,63.57,63.62,63.53,63.55,64924.0,54.2901,54.3328,54.2559,54.273,64924.0
2016-09-29 12:30:00,63.55,63.55,63.25,63.34,133077.0,54.273,54.273,54.0168,54.0937,133077.0
2016-09-29 13:00:00,63.35,63.4,63.22,63.35,97335.0,54.1022,54.1449,53.9912,54.1022,97335.0
2016-09-29 13:30:00,63.35,63.39,63.25,63.28,65415.0,54.1022,54.1364,54.0168,54.0424,65415.0
2016-09-29 14:00:00,63.28,63.47,63.25,63.45,47400.0,54.0424,54.2047,54.0168,54.1876,47400.0
2016-09-29 14:30:00,63.45,63.5,63.37,63.39,219703.0,54.1876,54.2303,54.1193,54.1364,219703.0
2016-09-29 15:00:00,63.38,63.4,63.21,63.35,83169.0,54.1278,54.1449,53.9827,54.1022,83169.0
2016-09-29 15:30:00,63.34,63.47,63.25,63.26,338728.0,54.0937,54.2047,54.0168,54.0254,338728.0
2016-09-30 09:30:00,63.49,63.75,63.4,63.41,88083.0,54.2218,54.4438,54.1449,54.1535,88083.0
2016-09-30 10:00:00,63.43,63.67,63.43,63.53,92975.0,54.1705,54.3755,54.1705,54.2559,92975.0
2016-09-30 10:30:00,63.53,63.67,63.48,63.67,104003.0,54.2559,54.3755,54.2132,54.3755,104003.0
2016-09-30 11:00:00,63.67,63.75,63.65,63.66,152709.0,54.3755,54.4438,54.3584,54.367,152709.0
2016-09-30 11:30:00,63.67,63.72,63.6,63.66,64705.0,54.3755,54.4182,54.3157,54.367,64705.0
2016-09-30 12:00:00,63.67,63.76,63.62,63.75,67686.0,54.3755,54.4524,54.3328,54.4438,67686.0
2016-09-30 12:30:00,63.73,63.83,63.73,63.78,63539.0,54.4267,54.5122,54.4267,54.4695,63539.0
2016-09-30 13:00:00,63.78,63.88,63.77,63.82,132204.0,54.4695,54.5549,54.4609,54.5036,132204.0
2016-09-30 13:30:00,63.82,63.87,63.76,63.77,73920.0,54.5036,54.5463,54.4524,54.4609,73920.0
2016-09-30 14:00:00,63.76,63.93,63.75,63.93,85076.0,54.4524,54.5976,54.4438,54.5976,85076.0
2016-09-30 14:30:00,63.92,63.97,63.85,63.9,82704.0,54.589,54.6317,54.5292,54.5719,82704.0
2016-09-30 15:00:00,63.9,63.98,63.88,63.89,100638.0,54.5719,54.6403,54.5549,54.5634,100638.0
2016-09-30 15:30:00,63.89,64.04,63.76,63.76,475659.0,54.5634,54.6915,54.4524,54.4524,475659.0
2016-10-03 09:30:00,63.7,63.73,63.54,63.59,60034.0,54.4011,54.4267,54.2645,54.3072,60034.0
2016-10-03 10:00:00,63.6,63.73,63.51,63.69,63437.0,54.3157,54.4267,54.2389,54.3926,63437.0
2016-10-03 10:30:00,63.69,63.76,63.64,63.73,57997.0,54.3926,54.4524,54.3499,54.4267,57997.0
2016-10-03 11:00:00,63.72,63.72,63.54,63.58,64282.0,54.4182,54.4182,54.2645,54.2986,64282.0
2016-10-03 11:30:00,63.58,63.64,63.55,63.55,67533.0,54.2986,54.3499,54.273,54.273,67533.0
2016-10-03 12:00:00,63.54,63.6,63.48,63.51,44601.0,54.2645,54.3157,54.2132,54.2389,44601.0
2016-10-03 12:30:00,63.52,63.67,63.5,63.67,30761.0,54.2474,54.3755,54.2303,54.3755,30761.0
2016-10-03 13:00:00,63.67,63.74,63.62,63.62,59997.0,54.3755,54.4353,54.3328,54.3328,59997.0
2016-10-03 13:30:00,63.61,63.7,63.55,63.57,76819.0,54.3243,54.4011,54.273,54.2901,76819.0
2016-10-03 14:00:00,63.58,63.59,63.49,63.51,82504.0,54.2986,54.3072,54.2218,54.2389,82504.0
2016-10-03 14:30:00,63.5,63.54,63.38,63.46,51967.0,54.2303,54.2645,54.1278,54.1962,51967.0
2016-10-03 15:00:00,63.46,63.49,63.41,63.48,61469.0,54.1962,54.2218,54.1535,54.2132,61469.0
2016-10-03 15:30:00,63.49,63.55,63.45,63.46,207819.0,54.2218,54.273,54.1876,54.1962,207819.0
2016-10-04 09:30:00,63.54,63.58,63.39,63.42,75635.0,54.2645,54.2986,54.1364,54.162,75635.0
2016-10-04 10:00:00,63.41,63.43,63.08,63.15,107071.0,54.1535,54.1705,53.8716,53.9314,107071.0
2016-10-04 10:30:00,63.14,63.19,63.01,63.01,72199.0,53.9229,53.9656,53.8119,53.8119,72199.0
2016-10-04 11:00:00,63.02,63.02,62.68,62.96,173256.0,53.8204,53.8204,53.53,53.7692,173256.0
2016-10-04 11:30:00,62.96,63.05,62.77,62.81,106298.0,53.7692,53.846,53.6069,53.6411,106298.0
2016-10-04 12:00:00,62.79,62.87,62.71,62.8,111399.0,53.624,53.6923,53.5556,53.6325,111399.0
2016-10-04 12:30:00,62.8,62.87,62.73,62.78,111892.0,53.6325,53.6923,53.5727,53.6154,111892.0
2016-10-04 13:00:00,62.77,62.77,62.44,62.49,92902.0,53.6069,53.6069,53.3251,53.3678,92902.0
2016-10-04 13:30:00,62.5,62.62,62.48,62.58,56148.0,53.3763,53.4788,53.3592,53.4446,56148.0
2016-10-04 14:00:00,62.57,62.67,62.5,62.54,71552.0,53.4361,53.5215,53.3763,53.4105,71552.0
2016-10-04 14:30:00,62.56,62.6,62.38,62.4,72277.0,53.4275,53.4617,53.2738,53.2909,72277.0
2016-10-04 15:00:00,62.4,62.51,62.38,62.5,107324.0,53.2909,53.3848,53.2738,53.3763,107324.0
2016-10-04 15:30:00,62.5,62.7,62.49,62.64,277513.0,53.3763,53.5471,53.3678,53.4959,277513.0
2016-10-05 09:30:00,62.82,62.96,62.71,62.83,76991.0,53.6496,53.7692,53.5556,53.6581,76991.0
2016-10-05 10:00:00,62.83,62.86,62.65,62.7,86786.0,53.6581,53.6838,53.5044,53.5471,86786.0
2016-10-05 10:30:00,62.7,62.81,62.68,62.8,109929.0,53.5471,53.6411,53.53,53.6325,109929.0
2016-10-05 11:00:00,62.79,62.86,62.7,62.79,79236.0,53.624,53.6838,53.5471,53.624,79236.0
2016-10-05 11:30:00,62.79,62.79,62.68,62.69,80592.0,53.624,53.624,53.53,53.5386,80592.0
2016-10-05 12:00:00,62.69,62.73,62.57,62.57,59818.0,53.5386,53.5727,53.4361,53.4361,59818.0
2016-10-05 12:30:00,62.56,62.59,62.51,62.53,50447.0,53.4275,53.4532,53.3848,53.4019,50447.0
2016-10-05 13:00:00,62.54,62.57,62.49,62.51,74420.0,53.4105,53.4361,53.3678,53.3848,74420.0
2016-10-05 13:30:00,62.51,62.54,62.39,62.4,59155.0,53.3848,53.4105,53.2824,53.2909,59155.0
2016-10-05 14:00:00,62.41,62.42,62.34,62.34,54364.0,53.2994,53.308,53.2397,53.2397,54364.0
2016-10-05 14:30:00,62.35,62.37,62.31,62.36,80902.0,53.2482,53.2653,53.214,53.2567,80902.0
2016-10-05 15:00:00,62.36,62.42,62.26,62.28,87603.0,53.2567,53.308,53.1713,53.1884,87603.0
2016-10-05 15:30:00,62.28,62.44,62.27,62.4,302073.0,53.1884,53.3251,53.1799,53.2909,302073.0
2016-10-06 09:30:00,62.37,62.37,62.06,62.07,328146.0,53.2653,53.2653,53.0005,53.0091,328146.0
2016-10-06 10:00:00,62.06,62.36,62.06,62.29,235244.0,53.0005,53.2567,53.0005,53.197,235244.0
2016-10-06 10:30:00,62.28,62.4,62.16,62.4,265481.0,53.1884,53.2909,53.0859,53.2909,265481.0
2016-10-06 11:00:00,62.38,62.48,62.35,62.48,89620.0,53.2738,53.3592,53.2482,53.3592,89620.0
2016-10-06 11:30:00,62.48,62.63,62.39,62.61,83180.0,53.3592,53.4873,53.2824,53.4702,83180.0
2016-10-06 12:00:00,62.63,62.81,62.62,62.8,117926.0,53.4873,53.6411,53.4788,53.6325,117926.0
2016-10-06 12:30:00,62.78,62.97,62.77,62.94,135374.0,53.6154,53.7777,53.6069,53.7521,135374.0
2016-10-06 13:00:00,62.94,63.0,62.81,62.85,79019.0,53.7521,53.8033,53.6411,53.6752,79019.0
2016-10-06 13:30:00,62.84,62.96,62.84,62.85,75057.0,53.6667,53.7692,53.6667,53.6752,75057.0
2016-10-06 14:00:00,62.85,62.92,62.83,62.91,72840.0,53.6752,53.735,53.6581,53.7265,72840.0
2016-10-06 14:30:00,62.91,62.93,62.84,62.84,75548.0,53.7265,53.7435,53.6667,53.6667,75548.0
2016-10-06 15:00:00,62.85,62.87,62.68,62.7,98100.0,53.6752,53.6923,53.53,53.5471,98100.0
2016-10-06 15:30:00,62.7,62.79,62.65,62.77,461330.0,53.5471,53.624,53.5044,53.6069,461330.0
2016-10-07 09:30:00,62.73,62.85,62.48,62.6,86926.0,53.5727,53.6752,53.3592,53.4617,86926.0
2016-10-07 10:00:00,62.6,62.77,62.59,62.65,86722.0,53.4617,53.6069,53.4532,53.5044,86722.0
2016-10-07 10:30:00,62.66,62.68,62.41,62.46,92624.0,53.5129,53.53,53.2994,53.3421,92624.0
2016-10-07 11:00:00,62.46,62.55,62.45,62.54,63262.0,53.3421,53.419,53.3336,53.4105,63262.0
2016-10-07 11:30:00,62.53,62.53,62.28,62.42,71626.0,53.4019,53.4019,53.1884,53.308,71626.0
2016-10-07 12:00:00,62.42,62.49,62.38,62.46,74519.0,53.308,53.3678,53.2738,53.3421,74519.0
2016-10-07 12:30:00,62.45,62.61,62.39,62.61,81160.0,53.3336,53.4702,53.2824,53.4702,81160.0
2016-10-07 13:00:00,62.61,62.61,62.51,62.58,85484.0,53.4702,53.4702,53.3848,53.4446,85484.0
2016-10-07 13:30:00,62.58,62.66,62.54,62.55,98689.0,53.4446,53.5129,53.4105,53.419,98689.0
2016-10-07 14:00:00,62.54,62.61,62.48,62.6,110648.0,53.4105,53.4702,53.3592,53.4617,110648.0
2016-10-07 14:30:00,62.6,62.65,62.53,62.53,76073.0,53.4617,53.5044,53.4019,53.4019,76073.0
2016-10-07 15:00:00,62.54,62.56,62.43,62.43,129774.0,53.4105,53.4275,53.3165,53.3165,129774.0
2016-10-07 15:30:00,62.44,62.45,62.28,62.29,383111.0,53.3251,53.3336,53.1884,53.197,383111.0
2016-10-10 09:30:00,62.34,62.77,62.34,62.62,55342.0,53.2397,53.6069,53.2397,53.4788,55342.0
2016-10-10 10:00:00,62.63,62.64,62.51,62.62,52889.0,53.4873,53.4959,53.3848,53.4788,52889.0
2016-10-10 10:30:00,62.62,62.69,62.57,62.62,53231.0,53.4788,53.5386,53.4361,53.4788,53231.0
2016-10-10 11:00:00,62.62,62.7,62.57,62.7,55622.0,53.4788,53.5471,53.4361,53.5471,55622.0
2016-10-10 11:30:00,62.69,62.7,62.59,62.66,40054.0,53.5386,53.5471,53.4532,53.5129,40054.0
2016-10-10 12:00:00,62.65,62.71,62.58,62.71,40988.0,53.5044,53.5556,53.4446,53.5556,40988.0
2016-10-10 12:30:00,62.71,62.73,62.68,62.69,40045.0,53.5556,53.5727,53.53,53.5386,40045.0
2016-10-10 13:00:00,62.69,62.86,62.68,62.85,52963.0,53.5386,53.6838,53.53,53.6752,52963.0
2016-10-10 13:30:00,62.85,62.85,62.72,62.76,54607.0,53.6752,53.6752,53.5642,53.5983,54607.0
2016-10-10 14:00:00,62.76,62.8,62.7,62.77,74669.0,53.5983,53.6325,53.5471,53.6069,74669.0
2016-10-10 14:30:00,62.76,62.78,62.73,62.74,63672.0,53.5983,53.6154,53.5727,53.5813,63672.0
2016-10-10 15:00:00,62.74,62.76,62.69,62.72,87965.0,53.5813,53.5983,53.5386,53.5642,87965.0
2016-10-10 15:30:00,62.73,62.85,62.68,62.81,306573.0,53.5727,53.6752,53.53,53.6411,306573.0
2016-10-11 09:30:00,62.61,62.82,62.56,62.81,99015.0,53.4702,53.6496,53.4275,53.6411,99015.0
2016-10-11 10:00:00,62.81,62.85,62.75,62.81,70147.0,53.6411,53.6752,53.5898,53.6411,70147.0
2016-10-11 10:30:00,62.82,62.83,62.73,62.75,52798.0,53.6496,53.6581,53.5727,53.5898,52798.0
2016-10-11 11:00:00,62.72,62.73,62.5,62.55,60562.0,53.5642,53.5727,53.3763,53.419,60562.0
2016-10-11 11:30:00,62.55,62.63,62.52,62.56,75831.0,53.419,53.4873,53.3934,53.4275,75831.0
2016-10-11 12:00:00,62.56,62.58,62.52,62.53,55556.0,53.4275,53.4446,53.3934,53.4019,55556.0
2016-10-11 12:30:00,62.53,62.65,62.47,62.57,54590.0,53.4019,53.5044,53.3507,53.4361,54590.0
2016-10-11 13:00:00,62.56,62.58,62.37,62.44,85572.0,53.4275,53.4446,53.2653,53.3251,85572.0
2016-10-11 13:30:00,62.43,62.43,62.29,62.31,62758.0,53.3165,53.3165,53.197,53.214,62758.0
2016-10-11 14:00:00,62.31,62.37,62.22,62.23,83240.0,53.214,53.2653,53.1372,53.1457,83240.0
2016-10-11 14:30:00,62.24,62.37,62.21,62.29,81938.0,53.1543,53.2653,53.1286,53.197,81938.0
2016-10-11 15:00:00,62.3,62.46,62.28,62.42,73860.0,53.2055,53.3421,53.1884,53.308,73860.0
2016-10-11 15:30:00,62.42,62.55,62.41,62.45,293133.0,53.308,53.419,53.2994,53.3336,293133.0
2016-10-12 09:30:00,62.54,62.61,62.36,62.61,70869.0,53.4105,53.4702,53.2567,53.4702,70869.0
2016-10-12 10:00:00,62.61,62.67,62.5,62.57,77560.0,53.4702,53.5215,53.3763,53.4361,77560.0
2016-10-12 10:30:00,62.56,62.58,62.49,62.5,90630.0,53.4275,53.4446,53.3678,53.3763,90630.0
2016-10-12 11:00:00,62.5,62.65,62.5,62.56,93027.0,53.3763,53.5044,53.3763,53.4275,93027.0
2016-10-12 11:30:00,62.56,62.68,62.55,62.65,90150.0,53.4275,53.53,53.419,53.5044,90150.0
2016-10-12 12:00:00,62.65,62.82,62.65,62.79,77215.0,53.5044,53.6496,53.5044,53.624,77215.0
2016-10-12 12:30:00,62.8,62.98,62.8,62.94,63859.0,53.6325,53.7862,53.6325,53.7521,63859.0
2016-10-12 13:00:00,62.94,63.02,62.9,62.91,105821.0,53.7521,53.8204,53.7179,53.7265,105821.0
2016-10-12 13:30:00,62.91,63.03,62.87,63.02,67652.0,53.7265,53.8289,53.6923,53.8204,67652.0
2016-10-12 14:00:00,63.03,63.14,62.94,63.05,71355.0,53.8289,53.9229,53.7521,53.846,71355.0
2016-10-12 14:30:00,63.04,63.13,63.03,63.08,91298.0,53.8375,53.9143,53.8289,53.8716,91298.0
2016-10-12 15:00:00,63.06,63.07,62.88,62.9,221396.0,53.8546,53.8631,53.7008,53.7179,221396.0
2016-10-12 15:30:00,62.89,62.95,62.82,62.82,363953.0,53.7094,53.7606,53.6496,53.6496,363953.0
2016-10-13 09:30:00,62.1,62.22,61.19,61.23,381003.0,53.0347,53.1372,52.2575,52.2917,381003.0
2016-10-13 10:00:00,61.23,61.35,61.08,61.09,278996.0,52.2917,52.3942,52.1636,52.1721,278996.0
2016-10-13 10:30:00,61.09,61.45,61.09,61.44,197624.0,52.1721,52.4796,52.1721,52.471,197624.0
2016-10-13 11:00:00,61.44,61.48,61.27,61.27,146831.0,52.471,52.5052,52.3259,52.3259,146831.0
2016-10-13 11:30:00,61.27,61.41,61.25,61.41,76821.0,52.3259,52.4454,52.3088,52.4454,76821.0
2016-10-13 12:00:00,61.41,61.57,61.38,61.55,65354.0,52.4454,52.5821,52.4198,52.565,65354.0
2016-10-13 12:30:00,61.57,61.64,61.54,61.57,81890.0,52.5821,52.6418,52.5564,52.5821,81890.0
2016-10-13 13:00:00,61.58,61.81,61.57,61.78,146839.0,52.5906,52.787,52.5821,52.7614,146839.0
2016-10-13 13:30:00,61.77,61.88,61.72,61.79,97966.0,52.7529,52.8468,52.7102,52.7699,97966.0
2016-10-13 14:00:00,61.78,61.89,61.62,61.64,129630.0,52.7614,52.8554,52.6248,52.6418,129630.0
2016-10-13 14:30:00,61.64,61.76,61.59,61.73,144986.0,52.6418,52.7443,52.5991,52.7187,144986.0
2016-10-13 15:00:00,61.73,61.83,61.71,61.78,102995.0,52.7187,52.8041,52.7016,52.7614,102995.0
2016-10-13 15:30:00,61.78,61.79,61.63,61.7,298376.0,52.7614,52.7699,52.6333,52.6931,298376.0
2016-10-14 09:30:00,61.85,62.18,61.74,62.13,108267.0,52.8212,53.103,52.7272,53.0603,108267.0
2016-10-14 10:00:00,62.1,62.38,62.09,62.34,103171.0,53.0347,53.2738,53.0262,53.2397,103171.0
2016-10-14 10:30:00,62.33,62.46,62.24,62.26,70415.0,53.2311,53.3421,53.1543,53.1713,70415.0
2016-10-14 11:00:00,62.26,62.26,62.15,62.18,86539.0,53.1713,53.1713,53.0774,53.103,86539.0
2016-10-14 11:30:00,62.18,62.18,61.98,62.03,253976.0,53.103,53.103,52.9322,52.9749,253976.0
2016-10-14 12:00:00,62.02,62.08,62.0,62.03,72134.0,52.9664,53.0176,52.9493,52.9749,72134.0
2016-10-14 12:30:00,62.03,62.07,61.98,61.98,53641.0,52.9749,53.0091,52.9322,52.9322,53641.0
2016-10-14 13:00:00,61.98,62.11,61.95,62.11,114369.0,52.9322,53.0432,52.9066,53.0432,114369.0
2016-10-14 13:30:00,62.12,62.21,62.02,62.08,73136.0,53.0518,53.1286,52.9664,53.0176,73136.0
2016-10-14 14:00:00,62.07,62.09,61.99,62.07,89972.0,53.0091,53.0262,52.9408,53.0091,89972.0
2016-10-14 14:30:00,62.08,62.1,61.9,61.92,99076.0,53.0176,53.0347,52.8639,52.881,99076.0
2016-10-14 15:00:00,61.93,61.99,61.89,61.92,101141.0,52.8895,52.9408,52.8554,52.881,101141.0
2016-10-14 15:30:00,61.91,61.98,61.88,61.89,320579.0,52.8724,52.9322,52.8468,52.8554,320579.0
2016-10-17 09:30:00,61.87,62.14,61.81,62.12,66706.0,52.8383,53.0689,52.787,53.0518,66706.0
2016-10-17 10:00:00,62.11,62.33,62.04,62.26,81875.0,53.0432,53.2311,52.9835,53.1713,81875.0
2016-10-17 10:30:00,62.25,62.38,62.21,62.38,87544.0,53.1628,53.2738,53.1286,53.2738,87544.0
2016-10-17 11:00:00,62.38,62.65,62.37,62.55,127325.0,53.2738,53.5044,53.2653,53.419,127325.0
2016-10-17 11:30:00,62.55,62.78,62.54,62.75,109652.0,53.419,53.6154,53.4105,53.5898,109652.0
2016-10-17 12:00:00,62.74,62.79,62.69,62.7,106489.0,53.5813,53.624,53.5386,53.5471,106489.0
2016-10-17 12:30:00,62.71,62.82,62.68,62.74,105700.0,53.5556,53.6496,53.53,53.5813,105700.0
2016-10-17 13:00:00,62.73,62.8,62.69,62.73,93903.0,53.5727,53.6325,53.5386,53.5727,93903.0
2016-10-17 13:30:00,62.74,62.79,62.65,62.66,85665.0,53.5813,53.624,53.5044,53.5129,85665.0
2016-10-17 14:00:00,62.65,62.79,62.59,62.73,83783.0,53.5044,53.624,53.4532,53.5727,83783.0
2016-10-17 14:30:00,62.72,62.74,62.63,62.72,58857.0,53.5642,53.5813,53.4873,53.5642,58857.0
2016-10-17 15:00:00,62.73,62.73,62.57,62.61,75327.0,53.5727,53.5727,53.4361,53.4702,75327.0
2016-10-17 15:30:00,62.6,62.71,62.54,62.63,275336.0,53.4617,53.5556,53.4105,53.4873,275336.0
2016-10-18 09:30:00,63.05,63.15,62.52,62.68,92998.0,53.846,53.9314,53.3934,53.53,92998.0
2016-10-18 10:00:00,62.68,62.78,62.63,62.66,45721.0,53.53,53.6154,53.4873,53.5129,45721.0
2016-10-18 10:30:00,62.66,62.71,62.53,62.55,45191.0,53.5129,53.5556,53.4019,53.419,45191.0
2016-10-18 11:00:00,62.56,62.6,62.45,62.58,41789.0,53.4275,53.4617,53.3336,53.4446,41789.0
2016-10-18 11:30:00,62.59,62.74,62.58,62.7,58333.0,53.4532,53.5813,53.4446,53.5471,58333.0
2016-10-18 12:00:00,62.7,62.74,62.68,62.71,40403.0,53.5471,53.5813,53.53,53.5556,40403.0
2016-10-18 12:30:00,62.72,62.76,62.66,62.67,29043.0,53.5642,53.5983,53.5129,53.5215,29043.0
2016-10-18 13:00:00,62.68,62.76,62.59,62.71,27114.0,53.53,53.5983,53.4532,53.5556,27114.0
2016-10-18 13:30:00,62.71,62.71,62.61,62.63,27199.0,53.5556,53.5556,53.4702,53.4873,27199.0
2016-10-18 14:00:00,62.63,62.66,62.59,62.6,38775.0,53.4873,53.5129,53.4532,53.4617,38775.0
2016-10-18 14:30:00,62.6,62.64,62.51,62.55,39067.0,53.4617,53.4959,53.3848,53.419,39067.0
2016-10-18 15:00:00,62.56,62.58,62.5,62.52,61253.0,53.4275,53.4446,53.3763,53.3934,61253.0
2016-10-18 15:30:00,62.52,62.57,62.47,62.54,149344.0,53.3934,53.4361,53.3507,53.4105,149344.0
2016-10-19 09:30:00,62.55,62.58,61.97,62.0,137978.0,53.419,53.4446,52.9237,52.9493,137978.0
2016-10-19 10:00:00,62.01,62.39,62.01,62.38,78804.0,52.9578,53.2824,52.9578,53.2738,78804.0
2016-10-19 10:30:00,62.39,62.48,62.22,62.47,90261.0,53.2824,53.3592,53.1372,53.3507,90261.0
2016-10-19 11:00:00,62.47,62.49,62.39,62.44,51347.0,53.3507,53.3678,53.2824,53.3251,51347.0
2016-10-19 11:30:00,62.44,62.44,62.29,62.34,69197.0,53.3251,53.3251,53.197,53.2397,69197.0
2016-10-19 12:00:00,62.33,62.4,62.28,62.4,60448.0,53.2311,53.2909,53.1884,53.2909,60448.0
2016-10-19 12:30:00,62.4,62.46,62.36,62.44,56058.0,53.2909,53.3421,53.2567,53.3251,56058.0
2016-10-19 13:00:00,62.45,62.48,62.37,62.44,58722.0,53.3336,53.3592,53.2653,53.3251,58722.0
2016-10-19 13:30:00,62.43,62.51,62.43,62.51,50702.0,53.3165,53.3848,53.3165,53.3848,50702.0
2016-10-19 14:00:00,62.51,62.53,62.44,62.49,67091.0,53.3848,53.4019,53.3251,53.3678,67091.0
2016-10-19 14:30:00,62.48,62.53,62.4,62.48,101391.0,53.3592,53.4019,53.2909,53.3592,101391.0
2016-10-19 15:00:00,62.49,62.59,62.46,62.53,71628.0,53.3678,53.4532,53.3421,53.4019,71628.0
2016-10-19 15:30:00,62.53,62.55,62.41,62.44,200090.0,53.4019,53.419,53.2994,53.3251,200090.0
2016-10-20 09:30:00,62.4,62.51,62.26,62.5,55711.0,53.2909,53.3848,53.1713,53.3763,55711.0
2016-10-20 10:00:00,62.5,62.59,62.32,62.33,63299.0,53.3763,53.4532,53.2226,53.2311,63299.0
2016-10-20 10:30:00,62.33,62.37,62.17,62.19,51550.0,53.2311,53.2653,53.0945,53.1116,51550.0
2016-10-20 11:00:00,62.2,62.34,62.19,62.26,32007.0,53.1201,53.2397,53.1116,53.1713,32007.0
2016-10-20 11:30:00,62.27,62.44,62.21,62.44,60603.0,53.1799,53.3251,53.1286,53.3251,60603.0
2016-10-20 12:00:00,62.43,62.51,62.41,62.46,35852.0,53.3165,53.3848,53.2994,53.3421,35852.0
2016-10-20 12:30:00,62.47,62.48,62.4,62.44,54089.0,53.3507,53.3592,53.2909,53.3251,54089.0
2016-10-20 13:00:00,62.43,62.51,62.4,62.45,33946.0,53.3165,53.3848,53.2909,53.3336,33946.0
2016-10-20 13:30:00,62.46,62.51,62.34,62.4,32631.0,53.3421,53.3848,53.2397,53.2909,32631.0
2016-10-20 14:00:00,62.39,62.5,62.39,62.49,30231.0,53.2824,53.3763,53.2824,53.3678,30231.0
2016-10-20 14:30:00,62.49,62.52,62.43,62.48,42331.0,53.3678,53.3934,53.3165,53.3592,42331.0
2016-10-20 15:00:00,62.47,62.51,62.39,62.39,57497.0,53.3507,53.3848,53.2824,53.2824,57497.0
2016-10-20 15:30:00,62.4,62.48,62.36,62.44,179097.0,53.2909,53.3592,53.2567,53.3251,179097.0
2016-10-21 09:30:00,62.02,62.05,61.59,61.7,186409.0,52.9664,52.992,52.5991,52.6931,186409.0
2016-10-21 10:00:00,61.7,61.91,61.66,61.85,62824.0,52.6931,52.8724,52.6589,52.8212,62824.0
2016-10-21 10:30:00,61.85,61.93,61.8,61.85,57378.0,52.8212,52.8895,52.7785,52.8212,57378.0
2016-10-21 11:00:00,61.85,62.01,61.83,62.0,75773.0,52.8212,52.9578,52.8041,52.9493,75773.0
2016-10-21 11:30:00,62.01,62.11,61.98,62.1,63203.0,52.9578,53.0432,52.9322,53.0347,63203.0
2016-10-21 12:00:00,62.1,62.11,61.99,62.04,47893.0,53.0347,53.0432,52.9408,52.9835,47893.0
2016-10-21 12:30:00,62.03,62.06,61.94,62.05,42936.0,52.9749,53.0005,52.8981,52.992,42936.0
2016-10-21 13:00:00,62.05,62.15,62.04,62.08,34237.0,52.992,53.0774,52.9835,53.0176,34237.0
2016-10-21 13:30:00,62.08,62.17,62.06,62.17,33703.0,53.0176,53.0945,53.0005,53.0945,33703.0
2016-10-21 14:00:00,62.16,62.24,62.13,62.2,61081.0,53.0859,53.1543,53.0603,53.1201,61081.0
2016-10-21 14:30:00,62.21,62.26,62.19,62.22,47276.0,53.1286,53.1713,53.1116,53.1372,47276.0
2016-10-21 15:00:00,62.21,62.22,62.12,62.13,60109.0,53.1286,53.1372,53.0518,53.0603,60109.0
2016-10-21 15:30:00,62.13,62.25,62.1,62.21,161437.0,53.0603,53.1628,53.0347,53.1286,161437.0
2016-10-24 09:30:00,62.4,62.71,62.4,62.64,74191.0,53.2909,53.5556,53.2909,53.4959,74191.0
2016-10-24 10:00:00,62.64,62.66,62.5,62.52,38668.0,53.4959,53.5129,53.3763,53.3934,38668.0
2016-10-24 10:30:00,62.53,62.58,62.45,62.54,69480.0,53.4019,53.4446,53.3336,53.4105,69480.0
2016-10-24 11:00:00,62.55,62.64,62.54,62.62,118392.0,53.419,53.4959,53.4105,53.4788,118392.0
2016-10-24 11:30:00,62.62,62.62,62.49,62.49,64338.0,53.4788,53.4788,53.3678,53.3678,64338.0
2016-10-24 12:00:00,62.5,62.64,62.49,62.62,72836.0,53.3763,53.4959,53.3678,53.4788,72836.0
2016-10-24 12:30:00,62.62,62.62,62.53,62.62,49811.0,53.4788,53.4788,53.4019,53.4788,49811.0
2016-10-24 13:00:00,62.63,62.64,62.57,62.6,38313.0,53.4873,53.4959,53.4361,53.4617,38313.0
2016-10-24 13:30:00,62.6,62.64,62.57,62.61,45425.0,53.4617,53.4959,53.4361,53.4702,45425.0
2016-10-24 14:00:00,62.6,62.62,62.55,62.61,41589.0,53.4617,53.4788,53.419,53.4702,41589.0
2016-10-24 14:30:00,62.61,62.63,62.57,62.63,31285.0,53.4702,53.4873,53.4361,53.4873,31285.0
2016-10-24 15:00:00,62.64,62.64,62.51,62.56,57492.0,53.4959,53.4959,53.3848,53.4275,57492.0
2016-10-24 15:30:00,62.56,62.65,62.54,62.54,196824.0,53.4275,53.5044,53.4105,53.4105,196824.0
2016-10-25 09:30:00,62.48,62.63,62.33,62.6,119808.0,53.3592,53.4873,53.2311,53.4617,119808.0
2016-10-25 10:00:00,62.61,63.01,62.6,62.99,117959.0,53.4702,53.8119,53.4617,53.7948,117959.0
2016-10-25 10:30:00,62.98,63.12,62.87,63.07,114473.0,53.7862,53.9058,53.6923,53.8631,114473.0
2016-10-25 11:00:00,63.08,63.32,63.04,63.32,132028.0,53.8716,54.0766,53.8375,54.0766,132028.0
2016-10-25 11:30:00,63.32,63.39,63.16,63.19,121769.0,54.0766,54.1364,53.94,53.9656,121769.0
2016-10-25 12:00:00,63.19,63.21,63.08,63.11,104788.0,53.9656,53.9827,53.8716,53.8973,104788.0
2016-10-25 12:30:00,63.11,63.23,63.08,63.11,76452.0,53.8973,53.9997,53.8716,53.8973,76452.0
2016-10-25 13:00:00,63.11,63.21,63.11,63.15,74519.0,53.8973,53.9827,53.8973,53.9314,74519.0
2016-10-25 13:30:00,63.16,63.21,63.09,63.12,68026.0,53.94,53.9827,53.8802,53.9058,68026.0
2016-10-25 14:00:00,63.13,63.34,63.12,63.31,148430.0,53.9143,54.0937,53.9058,54.0681,148430.0
2016-10-25 14:30:00,63.31,63.33,63.0,63.01,191433.0,54.0681,54.0851,53.8033,53.8119,191433.0
2016-10-25 15:00:00,63.01,63.05,62.83,62.83,176932.0,53.8119,53.846,53.6581,53.6581,176932.0
2016-10-25 15:30:00,62.83,62.86,62.72,62.75,416897.0,53.6581,53.6838,53.5642,53.5898,416897.0
2016-10-26 09:30:00,64.04,64.1,62.96,63.49,257442.0,54.6915,54.7427,53.7692,54.2218,257442.0
2016-10-26 10:00:00,63.46,63.89,63.25,63.78,232816.0,54.1962,54.5634,54.0168,54.4695,232816.0
2016-10-26 10:30:00,63.79,64.25,63.68,64.25,182555.0,54.478,54.8708,54.384,54.8708,182555.0
2016-10-26 11:00:00,64.25,64.25,63.75,64.01,177897.0,54.8708,54.8708,54.4438,54.6659,177897.0
2016-10-26 11:30:00,64.02,64.21,63.99,64.2,101706.0,54.6744,54.8367,54.6488,54.8281,101706.0
2016-10-26 12:00:00,64.2,64.2,64.0,64.08,90124.0,54.8281,54.8281,54.6573,54.7257,90124.0
2016-10-26 12:30:00,64.07,64.1,64.03,64.06,72064.0,54.7171,54.7427,54.683,54.7086,72064.0
2016-10-26 13:00:00,64.06,64.06,63.84,63.87,74097.0,54.7086,54.7086,54.5207,54.5463,74097.0
2016-10-26 13:30:00,63.88,63.94,63.87,63.9,57269.0,54.5549,54.6061,54.5463,54.5719,57269.0
2016-10-26 14:00:00,63.89,63.94,63.78,63.91,90898.0,54.5634,54.6061,54.4695,54.5805,90898.0
2016-10-26 14:30:00,63.91,64.09,63.9,64.06,110531.0,54.5805,54.7342,54.5719,54.7086,110531.0
2016-10-26 15:00:00,64.05,64.06,63.98,64.02,117128.0,54.7,54.7086,54.6403,54.6744,117128.0
2016-10-26 15:30:00,64.02,64.03,63.93,63.95,360493.0,54.6744,54.683,54.5976,54.6146,360493.0
2016-10-27 09:30:00,64.19,64.41,64.17,64.24,202052.0,54.8196,55.0075,54.8025,54.8623,202052.0
2016-10-27 10:00:00,64.24,64.33,63.88,63.96,134774.0,54.8623,54.9392,54.5549,54.6232,134774.0
2016-10-27 10:30:00,63.96,63.96,63.66,63.69,150412.0,54.6232,54.6232,54.367,54.3926,150412.0
2016-10-27 11:00:00,63.69,63.77,63.6,63.64,98628.0,54.3926,54.4609,54.3157,54.3499,98628.0
2016-10-27 11:30:00,63.65,63.79,63.58,63.73,120310.0,54.3584,54.478,54.2986,54.4267,120310.0
2016-10-27 12:00:00,63.73,63.75,63.61,63.61,79673.0,54.4267,54.4438,54.3243,54.3243,79673.0
2016-10-27 12:30:00,63.61,63.68,63.52,63.65,62564.0,54.3243,54.384,54.2474,54.3584,62564.0
2016-10-27 13:00:00,63.66,63.71,63.51,63.52,91435.0,54.367,54.4097,54.2389,54.2474,91435.0
2016-10-27 13:30:00,63.53,63.77,63.53,63.67,74667.0,54.2559,54.4609,54.2559,54.3755,74667.0
2016-10-27 14:00:00,63.68,63.7,63.49,63.51,147605.0,54.384,54.4011,54.2218,54.2389,147605.0
2016-10-27 14:30:00,63.51,63.53,63.41,63.41,71936.0,54.2389,54.2559,54.1535,54.1535,71936.0
2016-10-27 15:00:00,63.41,63.46,63.22,63.41,117666.0,54.1535,54.1962,53.9912,54.1535,117666.0
2016-10-27 15:30:00,63.42,63.5,63.33,63.36,408888.0,54.162,54.2303,54.0851,54.1108,408888.0
2016-10-28 09:30:00,63.51,64.08,63.51,63.82,256892.0,54.2389,54.7257,54.2389,54.5036,256892.0
2016-10-28 10:00:00,63.81,63.99,63.74,63.87,162163.0,54.4951,54.6488,54.4353,54.5463,162163.0
2016-10-28 10:30:00,63.87,64.06,63.86,63.98,116750.0,54.5463,54.7086,54.5378,54.6403,116750.0
2016-10-28 11:00:00,63.99,64.17,63.96,64.15,83636.0,54.6488,54.8025,54.6232,54.7854,83636.0
2016-10-28 11:30:00,64.14,64.2,64.07,64.15,87305.0,54.7769,54.8281,54.7171,54.7854,87305.0
2016-10-28 12:00:00,64.15,64.33,64.15,64.28,85030.0,54.7854,54.9392,54.7854,54.8965,85030.0
2016-10-28 12:30:00,64.28,64.3,64.14,64.16,161846.0,54.8965,54.9135,54.7769,54.794,161846.0
2016-10-28 13:00:00,64.16,64.17,63.74,63.97,110458.0,54.794,54.8025,54.4353,54.6317,110458.0
2016-10-28 13:30:00,63.96,63.96,63.7,63.93,148210.0,54.6232,54.6232,54.4011,54.5976,148210.0
2016-10-28 14:00:00,63.92,64.34,63.92,64.28,151627.0,54.589,54.9477,54.589,54.8965,151627.0
2016-10-28 14:30:00,64.29,64.43,64.25,64.4,118876.0,54.905,55.0246,54.8708,54.9989,118876.0
2016-10-28 15:00:00,64.4,64.4,64.22,64.27,176858.0,54.9989,54.9989,54.8452,54.8879,176858.0
2016-10-28 15:30:00,64.26,64.27,63.91,63.99,451840.0,54.8794,54.8879,54.5805,54.6488,451840.0
2016-10-31 09:30:00,64.93,65.44,64.92,65.32,448889.0,55.4516,55.8871,55.443,55.7846,448889.0
2016-10-31 10:00:00,65.33,65.83,65.31,65.8,343954.0,55.7932,56.2202,55.7761,56.1946,343954.0
2016-10-31 10:30:00,65.8,65.87,65.6,65.78,234939.0,56.1946,56.2544,56.0238,56.1775,234939.0
2016-10-31 11:00:00,65.77,65.77,65.55,65.61,145955.0,56.169,56.169,55.9811,56.0323,145955.0
2016-10-31 11:30:00,65.61,65.65,65.48,65.59,132631.0,56.0323,56.0665,55.9213,56.0152,132631.0
2016-10-31 12:00:00,65.58,65.68,65.46,65.56,128856.0,56.0067,56.0921,55.9042,55.9896,128856.0
2016-10-31 12:30:00,65.56,65.62,65.5,65.57,136731.0,55.9896,56.0408,55.9384,55.9981,136731.0
2016-10-31 13:00:00,65.57,65.78,65.53,65.69,163128.0,55.9981,56.1775,55.964,56.1006,163128.0
2016-10-31 13:30:00,65.69,65.77,65.65,65.69,109991.0,56.1006,56.169,56.0665,56.1006,109991.0
2016-10-31 14:00:00,65.69,65.7,65.5,65.57,144967.0,56.1006,56.1092,55.9384,55.9981,144967.0
2016-10-31 14:30:00,65.58,65.72,65.57,65.67,163894.0,56.0067,56.1263,55.9981,56.0835,163894.0
2016-10-31 15:00:00,65.67,65.74,65.6,65.72,178333.0,56.0835,56.1433,56.0238,56.1263,178333.0
2016-10-31 15:30:00,65.73,65.76,65.62,65.66,480046.0,56.1348,56.1604,56.0408,56.075,480046.0
2016-11-01 09:30:00,64.92,65.0,64.13,64.29,246533.0,55.443,55.5114,54.7684,54.905,246533.0
2016-11-01 10:00:00,64.29,64.31,64.0,64.01,160623.0,54.905,54.9221,54.6573,54.6659,160623.0
2016-11-01 10:30:00,64.0,64.3,63.96,64.24,142434.0,54.6573,54.9135,54.6232,54.8623,142434.0
2016-11-01 11:00:00,64.24,64.24,64.05,64.09,147856.0,54.8623,54.8623,54.7,54.7342,147856.0
2016-11-01 11:30:00,64.1,64.29,64.05,64.27,127181.0,54.7427,54.905,54.7,54.8879,127181.0
2016-11-01 12:00:00,64.28,64.28,64.16,64.2,143332.0,54.8965,54.8965,54.794,54.8281,143332.0
2016-11-01 12:30:00,64.2,64.26,64.14,64.23,113837.0,54.8281,54.8794,54.7769,54.8538,113837.0
2016-11-01 13:00:00,64.23,64.33,64.22,64.25,97155.0,54.8538,54.9392,54.8452,54.8708,97155.0
2016-11-01 13:30:00,64.24,64.28,63.98,64.08,112940.0,54.8623,54.8965,54.6403,54.7257,112940.0
2016-11-01 14:00:00,64.07,64.09,63.88,64.05,168592.0,54.7171,54.7342,54.5549,54.7,168592.0
2016-11-01 14:30:00,64.05,64.07,63.82,63.84,123990.0,54.7,54.7171,54.5036,54.5207,123990.0
2016-11-01 15:00:00,63.85,63.99,63.79,63.98,176062.0,54.5292,54.6488,54.478,54.6403,176062.0
2016-11-01 15:30:00,63.98,64.0,63.89,63.94,444486.0,54.6403,54.6573,54.5634,54.6061,444486.0
2016-11-02 09:30:00,64.07,64.25,63.91,64.03,82036.0,54.7171,54.8708,54.5805,54.683,82036.0
2016-11-02 10:00:00,64.02,64.14,63.98,64.13,65178.0,54.6744,54.7769,54.6403,54.7684,65178.0
2016-11-02 10:30:00,64.13,64.28,64.08,64.1,62967.0,54.7684,54.8965,54.7257,54.7427,62967.0
2016-11-02 11:00:00,64.11,64.2,64.08,64.09,103259.0,54.7513,54.8281,54.7257,54.7342,103259.0
2016-11-02 11:30:00,64.09,64.11,63.97,64.03,131093.0,54.7342,54.7513,54.6317,54.683,131093.0
2016-11-02 12:00:00,64.03,64.1,63.95,63.98,137697.0,54.683,54.7427,54.6146,54.6403,137697.0
2016-11-02 12:30:00,63.98,64.01,63.91,63.96,111413.0,54.6403,54.6659,54.5805,54.6232,111413.0
2016-11-02 13:00:00,63.94,63.96,63.77,63.81,85210.0,54.6061,54.6232,54.4609,54.4951,85210.0
2016-11-02 13:30:00,63.81,63.83,63.62,63.65,85467.0,54.4951,54.5122,54.3328,54.3584,85467.0
2016-11-02 14:00:00,63.64,63.69,63.5,63.68,126385.0,54.3499,54.3926,54.2303,54.384,126385.0
2016-11-02 14:30:00,63.69,63.92,63.69,63.76,119754.0,54.3926,54.589,54.3926,54.4524,119754.0
2016-11-02 15:00:00,63.76,63.83,63.72,63.81,80661.0,54.4524,54.5122,54.4182,54.4951,80661.0
2016-11-02 15:30:00,63.82,63.83,63.57,63.64,244679.0,54.5036,54.5122,54.2901,54.3499,244679.0
2016-11-03 09:30:00,63.64,63.64,63.25,63.32,71072.0,54.3499,54.3499,54.0168,54.0766,71072.0
2016-11-03 10:00:00,63.33,63.59,63.19,63.56,46520.0,54.0851,54.3072,53.9656,54.2816,46520.0
2016-11-03 10:30:00,63.58,63.58,63.4,63.44,44298.0,54.2986,54.2986,54.1449,54.1791,44298.0
2016-11-03 11:00:00,63.45,63.62,63.44,63.56,48593.0,54.1876,54.3328,54.1791,54.2816,48593.0
2016-11-03 11:30:00,63.55,63.58,63.37,63.4,49028.0,54.273,54.2986,54.1193,54.1449,49028.0
2016-11-03 12:00:00,63.39,63.49,63.37,63.45,41293.0,54.1364,54.2218,54.1193,54.1876,41293.0
2016-11-03 12:30:00,63.45,63.53,63.41,63.48,35221.0,54.1876,54.2559,54.1535,54.2132,35221.0
2016-11-03 13:00:00,63.48,63.52,63.41,63.46,43540.0,54.2132,54.2474,54.1535,54.1962,43540.0
2016-11-03 13:30:00,63.46,63.48,63.39,63.43,33866.0,54.1962,54.2132,54.1364,54.1705,33866.0
2016-11-03 14:00:00,63.43,63.57,63.42,63.57,57832.0,54.1705,54.2901,54.162,54.2901,57832.0
2016-11-03 14:30:00,63.56,63.59,63.49,63.56,41642.0,54.2816,54.3072,54.2218,54.2816,41642.0
2016-11-03 15:00:00,63.56,63.56,63.38,63.39,57623.0,54.2816,54.2816,54.1278,54.1364,57623.0
2016-11-03 15:30:00,63.38,63.45,63.22,63.41,222528.0,54.1278,54.1876,53.9912,54.1535,222528.0
2016-11-04 09:30:00,63.41,63.64,63.35,63.59,67848.0,54.1535,54.3499,54.1022,54.3072,67848.0
2016-11-04 10:00:00,63.6,63.7,63.55,63.6,52186.0,54.3157,54.4011,54.273,54.3157,52186.0
2016-11-04 10:30:00,63.59,63.59,63.38,63.51,64072.0,54.3072,54.3072,54.1278,54.2389,64072.0
2016-11-04 11:00:00,63.52,63.55,63.4,63.53,44908.0,54.2474,54.273,54.1449,54.2559,44908.0
2016-11-04 11:30:00,63.52,63.56,63.48,63.55,51606.0,54.2474,54.2816,54.2132,54.273,51606.0
2016-11-04 12:00:00,63.56,63.72,63.56,63.67,51724.0,54.2816,54.4182,54.2816,54.3755,51724.0
2016-11-04 12:30:00,63.66,63.68,63.57,63.59,32492.0,54.367,54.384,54.2901,54.3072,32492.0
2016-11-04 13:00:00,63.59,63.66,63.58,63.63,41370.0,54.3072,54.367,54.2986,54.3413,41370.0
2016-11-04 13:30:00,63.63,63.64,63.55,63.61,40523.0,54.3413,54.3499,54.273,54.3243,40523.0
2016-11-04 14:00:00,63.62,63.67,63.53,63.67,41851.0,54.3328,54.3755,54.2559,54.3755,41851.0
2016-11-04 14:30:00,63.67,63.67,63.53,63.55,44012.0,54.3755,54.3755,54.2559,54.273,44012.0
2016-11-04 15:00:00,63.55,63.55,63.44,63.45,47053.0,54.273,54.273,54.1791,54.1876,47053.0
2016-11-04 15:30:00,63.46,63.48,63.36,63.38,268161.0,54.1962,54.2132,54.1108,54.1278,268161.0
2016-11-07 09:30:00,64.26,64.26,64.04,64.22,171620.0,54.8794,54.8794,54.6915,54.8452,171620.0
2016-11-07 10:00:00,64.24,64.29,64.14,64.23,90437.0,54.8623,54.905,54.7769,54.8538,90437.0
2016-11-07 10:30:00,64.23,64.43,64.22,64.35,67545.0,54.8538,55.0246,54.8452,54.9562,67545.0
2016-11-07 11:00:00,64.36,64.47,64.33,64.42,153782.0,54.9648,55.0587,54.9392,55.016,153782.0
2016-11-07 11:30:00,64.42,64.58,64.41,64.57,64983.0,55.016,55.1527,55.0075,55.1441,64983.0
2016-11-07 12:00:00,64.57,64.72,64.57,64.69,65424.0,55.1441,55.2722,55.1441,55.2466,65424.0
2016-11-07 12:30:00,64.68,64.71,64.58,64.65,84527.0,55.2381,55.2637,55.1527,55.2124,84527.0
2016-11-07 13:00:00,64.65,64.69,64.58,64.59,104492.0,55.2124,55.2466,55.1527,55.1612,104492.0
2016-11-07 13:30:00,64.6,64.64,64.57,64.64,47757.0,55.1697,55.2039,55.1441,55.2039,47757.0
2016-11-07 14:00:00,64.63,64.69,64.6,64.63,51981.0,55.1954,55.2466,55.1697,55.1954,51981.0
2016-11-07 14:30:00,64.64,64.7,64.59,64.61,74888.0,55.2039,55.2551,55.1612,55.1783,74888.0
2016-11-07 15:00:00,64.61,64.61,64.51,64.56,72661.0,55.1783,55.1783,55.0929,55.1356,72661.0
2016-11-07 15:30:00,64.56,64.75,64.51,64.69,310860.0,55.1356,55.2979,55.0929,55.2466,310860.0
2016-11-08 09:30:00,64.68,65.19,64.52,65.19,97485.0,55.2381,55.6736,55.1014,55.6736,97485.0
2016-11-08 10:00:00,65.17,65.37,65.16,65.28,104273.0,55.6565,55.8273,55.648,55.7505,104273.0
2016-11-08 10:30:00,65.28,65.35,65.19,65.34,101205.0,55.7505,55.8103,55.6736,55.8017,101205.0
2016-11-08 11:00:00,65.35,65.48,65.3,65.47,105028.0,55.8103,55.9213,55.7676,55.9127,105028.0
2016-11-08 11:30:00,65.47,65.58,65.4,65.43,121271.0,55.9127,56.0067,55.853,55.8786,121271.0
2016-11-08 12:00:00,65.45,65.55,65.42,65.51,61181.0,55.8957,55.9811,55.87,55.9469,61181.0
2016-11-08 12:30:00,65.52,65.53,65.46,65.5,62934.0,55.9554,55.964,55.9042,55.9384,62934.0
2016-11-08 13:00:00,65.49,65.51,65.33,65.43,138075.0,55.9298,55.9469,55.7932,55.8786,138075.0
2016-11-08 13:30:00,65.44,65.49,65.32,65.35,119734.0,55.8871,55.9298,55.7846,55.8103,119734.0
2016-11-08 14:00:00,65.35,65.37,65.23,65.26,84762.0,55.8103,55.8273,55.7078,55.7334,84762.0
2016-11-08 14:30:00,65.27,65.28,65.18,65.26,58333.0,55.7419,55.7505,55.6651,55.7334,58333.0
2016-11-08 15:00:00,65.25,65.37,65.2,65.3,72915.0,55.7249,55.8273,55.6822,55.7676,72915.0
2016-11-08 15:30:00,65.31,65.43,65.21,65.29,256332.0,55.7761,55.8786,55.6907,55.759,256332.0
2016-11-09 09:30:00,64.68,65.23,64.32,64.79,224978.0,55.2381,55.7078,54.9306,55.332,224978.0
2016-11-09 10:00:00,64.81,64.99,64.69,64.99,107784.0,55.3491,55.5028,55.2466,55.5028,107784.0
2016-11-09 10:30:00,64.98,65.24,64.8,65.2,90604.0,55.4943,55.7163,55.3406,55.6822,90604.0
2016-11-09 11:00:00,65.22,65.4,65.15,65.39,65539.0,55.6992,55.853,55.6395,55.8444,65539.0
2016-11-09 11:30:00,65.4,65.62,65.32,65.55,76614.0,55.853,56.0408,55.7846,55.9811,76614.0
2016-11-09 12:00:00,65.54,65.59,65.33,65.47,64929.0,55.9725,56.0152,55.7932,55.9127,64929.0
2016-11-09 12:30:00,65.48,65.72,65.43,65.72,70004.0,55.9213,56.1263,55.8786,56.1263,70004.0
2016-11-09 13:00:00,65.73,65.79,65.49,65.58,140476.0,56.1348,56.186,55.9298,56.0067,140476.0
2016-11-09 13:30:00,65.56,65.81,65.55,65.78,153790.0,55.9896,56.2031,55.9811,56.1775,153790.0
2016-11-09 14:00:00,65.79,65.79,65.59,65.77,124905.0,56.186,56.186,56.0152,56.169,124905.0
2016-11-09 14:30:00,65.77,66.1,65.76,65.9,153458.0,56.169,56.4508,56.1604,56.28,153458.0
2016-11-09 15:00:00,65.91,66.05,65.91,66.0,124283.0,56.2885,56.4081,56.2885,56.3654,124283.0
2016-11-09 15:30:00,66.0,66.01,65.88,65.96,641805.0,56.3654,56.3739,56.2629,56.3312,641805.0
2016-11-10 09:30:00,66.0,66.36,65.58,65.63,304146.0,56.3654,56.6728,56.0067,56.0494,304146.0
2016-11-10 10:00:00,65.64,66.23,65.56,66.2,285318.0,56.0579,56.5618,55.9896,56.5362,285318.0
2016-11-10 10:30:00,66.2,66.48,66.17,66.39,233218.0,56.5362,56.7753,56.5106,56.6984,233218.0
2016-11-10 11:00:00,66.38,66.44,66.05,66.27,144643.0,56.6899,56.7411,56.4081,56.596,144643.0
2016-11-10 11:30:00,66.27,66.5,66.19,66.19,171805.0,56.596,56.7924,56.5276,56.5276,171805.0
2016-11-10 12:00:00,66.19,66.48,66.16,66.39,114110.0,56.5276,56.7753,56.502,56.6984,114110.0
2016-11-10 12:30:00,66.4,66.47,66.27,66.41,79084.0,56.707,56.7668,56.596,56.7155,79084.0
2016-11-10 13:00:00,66.4,66.66,66.4,66.6,129979.0,56.707,56.929,56.707,56.8778,129979.0
2016-11-10 13:30:00,66.6,66.62,66.49,66.52,98081.0,56.8778,56.8949,56.7838,56.8095,98081.0
2016-11-10 14:00:00,66.52,66.64,66.45,66.45,89716.0,56.8095,56.9119,56.7497,56.7497,89716.0
2016-11-10 14:30:00,66.46,66.58,66.43,66.5,110026.0,56.7582,56.8607,56.7326,56.7924,110026.0
2016-11-10 15:00:00,66.51,66.55,66.44,66.52,89687.0,56.8009,56.8351,56.7411,56.8095,89687.0
2016-11-10 15:30:00,66.52,66.57,66.45,66.54,279607.0,56.8095,56.8522,56.7497,56.8265,279607.0
2016-11-11 09:30:00,66.4,67.2,66.4,67.2,122250.0,56.707,57.3902,56.707,57.3902,122250.0
2016-11-11 10:00:00,67.18,67.33,67.15,67.33,158116.0,57.3731,57.5012,57.3475,57.5012,158116.0
2016-11-11 10:30:00,67.34,67.66,67.34,67.61,244740.0,57.5098,57.7831,57.5098,57.7404,244740.0
2016-11-11 11:00:00,67.63,67.82,67.57,67.77,176527.0,57.7574,57.9197,57.7062,57.877,176527.0
2016-11-11 11:30:00,67.77,67.87,67.68,67.75,145309.0,57.877,57.9624,57.8001,57.8599,145309.0
2016-11-11 12:00:00,67.75,67.83,67.7,67.76,108195.0,57.8599,57.9282,57.8172,57.8685,108195.0
2016-11-11 12:30:00,67.77,67.84,67.72,67.8,130472.0,57.877,57.9368,57.8343,57.9026,130472.0
2016-11-11 13:00:00,67.81,67.87,67.79,67.82,159355.0,57.9112,57.9624,57.8941,57.9197,159355.0
2016-11-11 13:30:00,67.83,67.86,67.58,67.58,71833.0,57.9282,57.9539,57.7147,57.7147,71833.0
2016-11-11 14:00:00,67.58,67.79,67.56,67.69,96088.0,57.7147,57.8941,57.6976,57.8087,96088.0
2016-11-11 14:30:00,67.69,67.74,67.68,67.7,136290.0,57.8087,57.8514,57.8001,57.8172,136290.0
2016-11-11 15:00:00,67.7,67.73,67.54,67.66,156612.0,57.8172,57.8428,57.6806,57.7831,156612.0
2016-11-11 15:30:00,67.66,67.67,67.57,67.6,256143.0,57.7831,57.7916,57.7062,57.7318,256143.0
2016-11-14 09:30:00,67.65,67.91,67.14,67.43,164160.0,57.7745,57.9966,57.339,57.5866,164160.0
2016-11-14 10:00:00,67.43,67.76,67.42,67.67,166517.0,57.5866,57.8685,57.5781,57.7916,166517.0
2016-11-14 10:30:00,67.67,67.76,67.49,67.73,138895.0,57.7916,57.8685,57.6379,57.8428,138895.0
2016-11-14 11:00:00,67.73,67.89,67.62,67.89,163897.0,57.8428,57.9795,57.7489,57.9795,163897.0
2016-11-14 11:30:00,67.86,68.0,67.79,67.87,100276.0,57.9539,58.0734,57.8941,57.9624,100276.0
2016-11-14 12:00:00,67.88,67.93,67.69,67.89,111142.0,57.9709,58.0136,57.8087,57.9795,111142.0
2016-11-14 12:30:00,67.91,67.92,67.83,67.88,88289.0,57.9966,58.0051,57.9282,57.9709,88289.0
2016-11-14 13:00:00,67.88,67.91,67.63,67.63,68717.0,57.9709,57.9966,57.7574,57.7574,68717.0
2016-11-14 13:30:00,67.64,67.75,67.63,67.64,56321.0,57.766,57.8599,57.7574,57.766,56321.0
2016-11-14 14:00:00,67.66,67.83,67.63,67.78,60325.0,57.7831,57.9282,57.7574,57.8855,60325.0
2016-11-14 14:30:00,67.78,67.85,67.7,67.85,71432.0,57.8855,57.9453,57.8172,57.9453,71432.0
2016-11-14 15:00:00,67.85,67.87,67.71,67.73,102363.0,57.9453,57.9624,57.8258,57.8428,102363.0
2016-11-14 15:30:00,67.73,67.84,67.67,67.74,193011.0,57.8428,57.9368,57.7916,57.8514,193011.0
2016-11-15 09:30:00,67.84,68.22,67.75,67.87,211885.0,57.9368,58.2613,57.8599,57.9624,211885.0
2016-11-15 10:00:00,67.85,68.03,67.75,68.01,168235.0,57.9453,58.099,57.8599,58.082,168235.0
2016-11-15 10:30:00,68.02,68.14,67.79,67.95,197233.0,58.0905,58.193,57.8941,58.0307,197233.0
2016-11-15 11:00:00,67.96,67.99,67.79,67.86,136466.0,58.0393,58.0649,57.8941,57.9539,136466.0
2016-11-15 11:30:00,67.86,67.97,67.77,67.9,155682.0,57.9539,58.0478,57.877,57.988,155682.0
2016-11-15 12:00:00,67.89,68.14,67.88,68.09,96600.0,57.9795,58.193,57.9709,58.1503,96600.0
2016-11-15 12:30:00,68.1,68.18,68.08,68.12,135877.0,58.1588,58.2271,58.1417,58.1759,135877.0
2016-11-15 13:00:00,68.12,68.21,68.04,68.21,80024.0,58.1759,58.2528,58.1076,58.2528,80024.0
2016-11-15 13:30:00,68.21,68.31,68.2,68.3,107562.0,58.2528,58.3382,58.2442,58.3296,107562.0
2016-11-15 14:00:00,68.31,68.33,68.27,68.33,130355.0,58.3382,58.3552,58.304,58.3552,130355.0
2016-11-15 14:30:00,68.32,68.53,68.32,68.49,131917.0,58.3467,58.526,58.3467,58.4919,131917.0
2016-11-15 15:00:00,68.49,68.67,68.48,68.67,153858.0,58.4919,58.6456,58.4833,58.6456,153858.0
2016-11-15 15:30:00,68.67,68.68,68.54,68.64,363673.0,58.6456,58.6542,58.5346,58.62,363673.0
2016-11-16 09:30:00,68.66,69.45,68.66,69.04,194835.0,58.6371,59.3117,58.6371,58.9616,194835.0
2016-11-16 10:00:00,69.05,69.14,68.62,68.63,181655.0,58.9701,59.047,58.6029,58.6115,181655.0
2016-11-16 10:30:00,68.62,68.98,68.6,68.75,201785.0,58.6029,58.9104,58.5858,58.7139,201785.0
2016-11-16 11:00:00,68.75,68.83,68.58,68.67,204433.0,58.7139,58.7823,58.5688,58.6456,204433.0
2016-11-16 11:30:00,68.67,68.71,68.43,68.47,83785.0,58.6456,58.6798,58.4406,58.4748,83785.0
2016-11-16 12:00:00,68.46,68.51,68.31,68.31,77867.0,58.4663,58.509,58.3382,58.3382,77867.0
2016-11-16 12:30:00,68.32,68.42,68.3,68.4,89438.0,58.3467,58.4321,58.3296,58.415,89438.0
2016-11-16 13:00:00,68.4,68.54,68.37,68.41,138779.0,58.415,58.5346,58.3894,58.4236,138779.0
2016-11-16 13:30:00,68.42,68.54,68.4,68.51,96110.0,58.4321,58.5346,58.415,58.509,96110.0
2016-11-16 14:00:00,68.51,68.56,68.46,68.48,191383.0,58.509,58.5517,58.4663,58.4833,191383.0
2016-11-16 14:30:00,68.48,68.58,68.45,68.5,89474.0,58.4833,58.5688,58.4577,58.5004,89474.0
2016-11-16 15:00:00,68.5,68.72,68.49,68.67,200531.0,58.5004,58.6883,58.4919,58.6456,200531.0
2016-11-16 15:30:00,68.67,68.74,68.65,68.72,436329.0,58.6456,58.7054,58.6285,58.6883,436329.0
2016-11-17 09:30:00,68.58,68.8,68.42,68.74,149937.0,58.5688,58.7566,58.4321,58.7054,149937.0
2016-11-17 10:00:00,68.73,68.89,68.64,68.75,79961.0,58.6969,58.8335,58.62,58.7139,79961.0
2016-11-17 10:30:00,68.75,68.85,68.5,68.5,88262.0,58.7139,58.7993,58.5004,58.5004,88262.0
2016-11-17 11:00:00,68.48,68.72,68.47,68.59,110215.0,58.4833,58.6883,58.4748,58.5773,110215.0
2016-11-17 11:30:00,68.59,68.86,68.57,68.72,150650.0,58.5773,58.8079,58.5602,58.6883,150650.0
2016-11-17 12:00:00,68.73,68.88,68.7,68.87,85416.0,58.6969,58.825,58.6712,58.8164,85416.0
2016-11-17 12:30:00,68.87,68.91,68.83,68.85,72887.0,58.8164,58.8506,58.7823,58.7993,72887.0
2016-11-17 13:00:00,68.84,68.85,68.57,68.69,160350.0,58.7908,58.7993,58.5602,58.6627,160350.0
2016-11-17 13:30:00,68.69,68.79,68.69,68.71,120303.0,58.6627,58.7481,58.6627,58.6798,120303.0
2016-11-17 14:00:00,68.7,68.77,68.64,68.73,96410.0,58.6712,58.731,58.62,58.6969,96410.0
2016-11-17 14:30:00,68.74,68.75,68.65,68.72,76969.0,58.7054,58.7139,58.6285,58.6883,76969.0
2016-11-17 15:00:00,68.73,68.85,68.7,68.79,90786.0,58.6969,58.7993,58.6712,58.7481,90786.0
2016-11-17 15:30:00,68.79,68.87,68.75,68.77,229844.0,58.7481,58.8164,58.7139,58.731,229844.0
2016-11-18 09:30:00,68.76,68.93,68.54,68.66,228816.0,58.7225,58.8677,58.5346,58.6371,228816.0
2016-11-18 10:00:00,68.65,68.91,68.65,68.78,87298.0,58.6285,58.8506,58.6285,58.7396,87298.0
2016-11-18 10:30:00,68.77,68.84,68.52,68.69,95693.0,58.731,58.7908,58.5175,58.6627,95693.0
2016-11-18 11:00:00,68.68,68.81,68.65,68.75,120254.0,58.6542,58.7652,58.6285,58.7139,120254.0
2016-11-18 11:30:00,68.75,68.89,68.75,68.84,84415.0,58.7139,58.8335,58.7139,58.7908,84415.0
2016-11-18 12:00:00,68.83,68.93,68.79,68.81,86505.0,58.7823,58.8677,58.7481,58.7652,86505.0
2016-11-18 12:30:00,68.82,68.85,68.77,68.81,67134.0,58.7737,58.7993,58.731,58.7652,67134.0
2016-11-18 13:00:00,68.81,68.89,68.78,68.87,56355.0,58.7652,58.8335,58.7396,58.8164,56355.0
2016-11-18 13:30:00,68.87,68.89,68.78,68.87,122940.0,58.8164,58.8335,58.7396,58.8164,122940.0
2016-11-18 14:00:00,68.87,68.89,68.81,68.84,98156.0,58.8164,58.8335,58.7652,58.7908,98156.0
2016-11-18 14:30:00,68.84,68.89,68.77,68.88,87182.0,58.7908,58.8335,58.731,58.825,87182.0
2016-11-18 15:00:00,68.89,68.95,68.87,68.9,124093.0,58.8335,58.8847,58.8164,58.842,124093.0
2016-11-18 15:30:00,68.91,68.97,68.87,68.91,229978.0,58.8506,58.9018,58.8164,58.8506,229978.0
2016-11-21 09:30:00,68.99,69.28,68.81,69.13,107369.0,58.9189,59.1666,58.7652,59.0385,107369.0
2016-11-21 10:00:00,69.13,69.18,69.0,69.15,71041.0,59.0385,59.0812,58.9274,59.0555,71041.0
2016-11-21 10:30:00,69.13,69.16,68.96,69.0,62490.0,59.0385,59.0641,58.8933,58.9274,62490.0
2016-11-21 11:00:00,68.99,69.21,68.99,69.2,103345.0,58.9189,59.1068,58.9189,59.0982,103345.0
2016-11-21 11:30:00,69.2,69.29,69.12,69.14,72842.0,59.0982,59.1751,59.0299,59.047,72842.0
2016-11-21 12:00:00,69.15,69.15,69.06,69.08,55187.0,59.0555,59.0555,58.9787,58.9958,55187.0
2016-11-21 12:30:00,69.09,69.24,69.07,69.23,48468.0,59.0043,59.1324,58.9872,59.1239,48468.0
2016-11-21 13:00:00,69.23,69.32,69.15,69.31,105245.0,59.1239,59.2007,59.0555,59.1922,105245.0
2016-11-21 13:30:00,69.31,69.37,69.24,69.3,79558.0,59.1922,59.2434,59.1324,59.1836,79558.0
2016-11-21 14:00:00,69.29,69.33,69.23,69.29,78389.0,59.1751,59.2093,59.1239,59.1751,78389.0
2016-11-21 14:30:00,69.29,69.46,69.28,69.41,92805.0,59.1751,59.3203,59.1666,59.2776,92805.0
2016-11-21 15:00:00,69.41,69.53,69.39,69.53,174681.0,59.2776,59.3801,59.2605,59.3801,174681.0
2016-11-21 15:30:00,69.53,69.58,69.49,69.53,252319.0,59.3801,59.4228,59.3459,59.3801,252319.0
2016-11-22 09:30:00,69.67,69.85,69.54,69.84,164793.0,59.4996,59.6534,59.3886,59.6448,164793.0
2016-11-22 10:00:00,69.81,69.9,69.7,69.75,106456.0,59.6192,59.6961,59.5253,59.568,106456.0
2016-11-22 10:30:00,69.75,69.84,69.66,69.75,63034.0,59.568,59.6448,59.4911,59.568,63034.0
2016-11-22 11:00:00,69.75,69.8,69.6,69.7,109161.0,59.568,59.6107,59.4399,59.5253,109161.0
2016-11-22 11:30:00,69.68,69.7,69.56,69.58,98085.0,59.5082,59.5253,59.4057,59.4228,98085.0
2016-11-22 12:00:00,69.6,69.66,69.54,69.64,56874.0,59.4399,59.4911,59.3886,59.474,56874.0
2016-11-22 12:30:00,69.65,69.65,69.49,69.53,65236.0,59.4826,59.4826,59.3459,59.3801,65236.0
2016-11-22 13:00:00,69.54,69.59,69.51,69.53,40426.0,59.3886,59.4313,59.363,59.3801,40426.0
2016-11-22 13:30:00,69.53,69.67,69.51,69.62,67971.0,59.3801,59.4996,59.363,59.4569,67971.0
2016-11-22 14:00:00,69.62,69.68,69.57,69.64,52944.0,59.4569,59.5082,59.4142,59.474,52944.0
2016-11-22 14:30:00,69.65,69.66,69.52,69.54,87348.0,59.4826,59.4911,59.3715,59.3886,87348.0
2016-11-22 15:00:00,69.54,69.74,69.54,69.69,53544.0,59.3886,59.5594,59.3886,59.5167,53544.0
2016-11-22 15:30:00,69.7,69.7,69.57,69.58,180986.0,59.5253,59.5253,59.4142,59.4228,180986.0
2016-11-23 09:30:00,69.54,69.88,69.43,69.61,90296.0,59.3886,59.679,59.2947,59.4484,90296.0
2016-11-23 10:00:00,69.62,69.84,69.62,69.84,58017.0,59.4569,59.6448,59.4569,59.6448,58017.0
2016-11-23 10:30:00,69.86,69.92,69.83,69.88,59900.0,59.6619,59.7131,59.6363,59.679,59900.0
2016-11-23 11:00:00,69.88,69.9,69.82,69.87,109656.0,59.679,59.6961,59.6277,59.6704,109656.0
2016-11-23 11:30:00,69.86,69.92,69.68,69.7,77355.0,59.6619,59.7131,59.5082,59.5253,77355.0
2016-11-23 12:00:00,69.7,69.75,69.68,69.7,42989.0,59.5253,59.568,59.5082,59.5253,42989.0
2016-11-23 12:30:00,69.7,69.75,69.62,69.64,48144.0,59.5253,59.568,59.4569,59.474,48144.0
2016-11-23 13:00:00,69.64,69.67,69.58,69.61,72480.0,59.474,59.4996,59.4228,59.4484,72480.0
2016-11-23 13:30:00,69.61,69.72,69.48,69.5,74636.0,59.4484,59.5423,59.3374,59.3544,74636.0
2016-11-23 14:00:00,69.49,69.58,69.43,69.48,82538.0,59.3459,59.4228,59.2947,59.3374,82538.0
2016-11-23 14:30:00,69.48,69.49,69.37,69.45,70816.0,59.3374,59.3459,59.2434,59.3117,70816.0
2016-11-23 15:00:00,69.45,69.53,69.44,69.51,56200.0,59.3117,59.3801,59.3032,59.363,56200.0
2016-11-23 15:30:00,69.5,69.63,69.49,69.53,196144.0,59.3544,59.4655,59.3459,59.3801,196144.0
2016-11-25 09:30:00,69.59,69.87,69.53,69.75,99414.0,59.4313,59.6704,59.3801,59.568,99414.0
2016-11-25 10:00:00,69.74,70.06,69.74,70.02,112560.0,59.5594,59.8327,59.5594,59.7985,112560.0
2016-11-25 10:30:00,70.02,70.13,69.91,69.99,117438.0,59.7985,59.8925,59.7046,59.7729,117438.0
2016-11-25 11:00:00,69.97,70.04,69.95,69.97,46856.0,59.7558,59.8156,59.7388,59.7558,46856.0
2016-11-25 11:30:00,69.97,69.98,69.8,69.8,39246.0,59.7558,59.7644,59.6107,59.6107,39246.0
2016-11-25 12:00:00,69.8,69.94,69.79,69.88,57724.0,59.6107,59.7302,59.6021,59.679,57724.0
2016-11-25 12:30:00,69.89,70.04,69.88,69.99,97067.0,59.6875,59.8156,59.679,59.7729,97067.0
2016-11-28 09:30:00,70.0,70.06,69.81,70.05,97782.0,59.7815,59.8327,59.6192,59.8242,97782.0
2016-11-28 10:00:00,70.05,70.14,70.03,70.06,112564.0,59.8242,59.901,59.8071,59.8327,112564.0
2016-11-28 10:30:00,70.06,70.09,69.76,69.86,87308.0,59.8327,59.8583,59.5765,59.6619,87308.0
2016-11-28 11:00:00,69.87,70.16,69.87,70.1,135635.0,59.6704,59.9181,59.6704,59.8669,135635.0
2016-11-28 11:30:00,70.09,70.16,70.04,70.08,44842.0,59.8583,59.9181,59.8156,59.8498,44842.0
2016-11-28 12:00:00,70.11,70.24,70.08,70.24,103996.0,59.8754,59.9864,59.8498,59.9864,103996.0
2016-11-28 12:30:00,70.24,70.31,70.15,70.31,75059.0,59.9864,60.0462,59.9096,60.0462,75059.0
2016-11-28 13:00:00,70.31,70.37,70.28,70.31,50063.0,60.0462,60.0974,60.0206,60.0462,50063.0
2016-11-28 13:30:00,70.31,70.32,70.2,70.2,55204.0,60.0462,60.0547,59.9523,59.9523,55204.0
2016-11-28 14:00:00,70.2,70.23,70.16,70.18,44106.0,59.9523,59.9779,59.9181,59.9352,44106.0
2016-11-28 14:30:00,70.19,70.22,70.16,70.17,43170.0,59.9437,59.9693,59.9181,59.9266,43170.0
2016-11-28 15:00:00,70.19,70.29,70.15,70.19,95458.0,59.9437,60.0291,59.9096,59.9437,95458.0
2016-11-28 15:30:00,70.2,70.26,70.13,70.23,214763.0,59.9523,60.0035,59.8925,59.9779,214763.0
2016-11-29 09:30:00,70.02,70.46,69.9,70.44,146706.0,59.7985,60.1743,59.6961,60.1572,146706.0
2016-11-29 10:00:00,70.46,70.48,70.09,70.11,154330.0,60.1743,60.1914,59.8583,59.8754,154330.0
2016-11-29 10:30:00,70.12,70.29,70.09,70.21,130594.0,59.8839,60.0291,59.8583,59.9608,130594.0
2016-11-29 11:00:00,70.21,70.47,70.19,70.46,95973.0,59.9608,60.1828,59.9437,60.1743,95973.0
2016-11-29 11:30:00,70.47,70.67,70.45,70.55,89724.0,60.1828,60.3537,60.1658,60.2512,89724.0
2016-11-29 12:00:00,70.55,70.55,70.31,70.35,158807.0,60.2512,60.2512,60.0462,60.0804,158807.0
2016-11-29 12:30:00,70.36,70.42,70.31,70.35,119474.0,60.0889,60.1401,60.0462,60.0804,119474.0
2016-11-29 13:00:00,70.35,70.35,70.26,70.34,80188.0,60.0804,60.0804,60.0035,60.0718,80188.0
2016-11-29 13:30:00,70.34,70.37,70.27,70.28,73747.0,60.0718,60.0974,60.012,60.0206,73747.0
2016-11-29 14:00:00,70.29,70.35,70.27,70.33,112918.0,60.0291,60.0804,60.012,60.0633,112918.0
2016-11-29 14:30:00,70.34,70.56,70.25,70.55,179507.0,60.0718,60.2597,59.995,60.2512,179507.0
2016-11-29 15:00:00,70.54,70.54,70.34,70.37,111677.0,60.2426,60.2426,60.0718,60.0974,111677.0
2016-11-29 15:30:00,70.38,70.44,70.32,70.39,373624.0,60.106,60.1572,60.0547,60.1145,373624.0
2016-11-30 09:30:00,70.36,70.36,69.8,70.09,147972.0,60.4433,60.4433,59.9622,60.2113,147972.0
2016-11-30 10:00:00,70.1,70.3,70.05,70.23,136874.0,60.2199,60.3917,60.177,60.3316,136874.0
2016-11-30 10:30:00,70.23,70.27,70.12,70.15,145740.0,60.3316,60.366,60.2371,60.2629,145740.0
2016-11-30 11:00:00,70.16,70.22,70.13,70.18,174726.0,60.2715,60.323,60.2457,60.2887,174726.0
2016-11-30 11:30:00,70.19,70.2,70.02,70.07,97851.0,60.2972,60.3058,60.1512,60.1942,97851.0
2016-11-30 12:00:00,70.07,70.11,69.95,70.0,85377.0,60.1942,60.2285,60.0911,60.134,85377.0
2016-11-30 12:30:00,70.0,70.04,69.92,69.96,62124.0,60.134,60.1684,60.0653,60.0997,62124.0
2016-11-30 13:00:00,69.95,70.03,69.95,69.99,51735.0,60.0911,60.1598,60.0911,60.1254,51735.0
2016-11-30 13:30:00,69.99,70.01,69.9,69.94,57008.0,60.1254,60.1426,60.0481,60.0825,57008.0
2016-11-30 14:00:00,69.94,69.95,69.74,69.76,71222.0,60.0825,60.0911,59.9107,59.9279,71222.0
2016-11-30 14:30:00,69.77,69.8,69.69,69.78,113437.0,59.9364,59.9622,59.8677,59.945,113437.0
2016-11-30 15:00:00,69.78,69.88,69.7,69.8,152910.0,59.945,60.0309,59.8763,59.9622,152910.0
2016-11-30 15:30:00,69.8,69.8,69.52,69.53,427139.0,59.9622,59.9622,59.7217,59.7303,427139.0
2016-12-01 09:30:00,69.62,69.81,69.47,69.63,214812.0,59.8076,59.9708,59.6787,59.8162,214812.0
2016-12-01 10:00:00,69.59,69.6,69.29,69.42,124864.0,59.7818,59.7904,59.5241,59.6358,124864.0
2016-12-01 10:30:00,69.42,69.58,69.4,69.52,188360.0,59.6358,59.7732,59.6186,59.7217,188360.0
2016-12-01 11:00:00,69.52,69.52,69.27,69.28,103373.0,59.7217,59.7217,59.5069,59.5155,103373.0
2016-12-01 11:30:00,69.27,69.36,69.16,69.23,128471.0,59.5069,59.5842,59.4124,59.4726,128471.0
2016-12-01 12:00:00,69.24,69.26,69.01,69.13,122849.0,59.4811,59.4983,59.2836,59.3866,122849.0
2016-12-01 12:30:00,69.13,69.19,68.98,69.05,108635.0,59.3866,59.4382,59.2578,59.3179,108635.0
2016-12-01 13:00:00,69.04,69.07,68.93,69.02,78614.0,59.3093,59.3351,59.2148,59.2921,78614.0
2016-12-01 13:30:00,69.02,69.13,68.97,69.05,113266.0,59.2921,59.3866,59.2492,59.3179,113266.0
2016-12-01 14:00:00,69.06,69.13,69.03,69.12,139887.0,59.3265,59.3866,59.3007,59.3781,139887.0
2016-12-01 14:30:00,69.13,69.25,69.11,69.22,86698.0,59.3866,59.4897,59.3695,59.464,86698.0
2016-12-01 15:00:00,69.22,69.23,69.14,69.19,153028.0,59.464,59.4726,59.3952,59.4382,153028.0
2016-12-01 15:30:00,69.19,69.33,69.14,69.28,333414.0,59.4382,59.5585,59.3952,59.5155,333414.0
2016-12-02 09:30:00,69.58,70.14,69.54,70.14,184470.0,59.7732,60.2543,59.7389,60.2543,184470.0
2016-12-02 10:00:00,70.14,70.33,70.07,70.24,148220.0,60.2543,60.4175,60.1942,60.3402,148220.0
2016-12-02 10:30:00,70.24,70.41,70.14,70.23,148551.0,60.3402,60.4862,60.2543,60.3316,148551.0
2016-12-02 11:00:00,70.24,70.28,69.94,69.98,91767.0,60.3402,60.3746,60.0825,60.1168,91767.0
2016-12-02 11:30:00,69.99,70.02,69.93,69.96,92892.0,60.1254,60.1512,60.0739,60.0997,92892.0
2016-12-02 12:00:00,69.97,70.0,69.88,69.9,53821.0,60.1083,60.134,60.0309,60.0481,53821.0
2016-12-02 12:30:00,69.89,69.96,69.86,69.86,56521.0,60.0395,60.0997,60.0138,60.0138,56521.0
2016-12-02 13:00:00,69.86,69.87,69.41,69.43,116358.0,60.0138,60.0223,59.6272,59.6444,116358.0
2016-12-02 13:30:00,69.43,69.78,69.42,69.75,106134.0,59.6444,59.945,59.6358,59.9193,106134.0
2016-12-02 14:00:00,69.74,69.77,69.65,69.68,62592.0,59.9107,59.9364,59.8334,59.8591,62592.0
2016-12-02 14:30:00,69.68,69.74,69.66,69.67,44335.0,59.8591,59.9107,59.8419,59.8505,44335.0
2016-12-02 15:00:00,69.67,69.85,69.66,69.85,60458.0,59.8505,60.0052,59.8419,60.0052,60458.0
2016-12-02 15:30:00,69.85,69.94,69.8,69.84,209827.0,60.0052,60.0825,59.9622,59.9966,209827.0
2016-12-05 09:30:00,69.9,70.22,69.87,70.01,95499.0,60.0481,60.323,60.0223,60.1426,95499.0
2016-12-05 10:00:00,70.01,70.03,69.46,69.46,114441.0,60.1426,60.1598,59.6701,59.6701,114441.0
2016-12-05 10:30:00,69.46,69.57,69.41,69.47,145559.0,59.6701,59.7646,59.6272,59.6787,145559.0
2016-12-05 11:00:00,69.47,69.56,69.33,69.33,112418.0,59.6787,59.756,59.5585,59.5585,112418.0
2016-12-05 11:30:00,69.33,69.38,69.13,69.15,124092.0,59.5585,59.6014,59.3866,59.4038,124092.0
2016-12-05 12:00:00,69.15,69.26,69.1,69.24,90329.0,59.4038,59.4983,59.3609,59.4811,90329.0
2016-12-05 12:30:00,69.24,69.27,69.05,69.13,121238.0,59.4811,59.5069,59.3179,59.3866,121238.0
2016-12-05 13:00:00,69.13,69.16,68.88,68.93,164542.0,59.3866,59.4124,59.1719,59.2148,164542.0
2016-12-05 13:30:00,68.92,69.13,68.92,69.01,108121.0,59.2062,59.3866,59.2062,59.2836,108121.0
2016-12-05 14:00:00,69.01,69.07,68.94,69.03,162606.0,59.2836,59.3351,59.2234,59.3007,162606.0
2016-12-05 14:30:00,69.03,69.06,68.89,68.93,157887.0,59.3007,59.3265,59.1805,59.2148,157887.0
2016-12-05 15:00:00,68.93,69.02,68.92,69.01,191660.0,59.2148,59.2921,59.2062,59.2836,191660.0
2016-12-05 15:30:00,69.01,69.04,68.94,69.01,493479.0,59.2836,59.3093,59.2234,59.2836,493479.0
2016-12-06 09:30:00,68.89,69.08,68.84,68.89,171243.0,59.1805,59.3437,59.1375,59.1805,171243.0
2016-12-06 10:00:00,68.88,69.3,68.86,69.16,203234.0,59.1719,59.5327,59.1547,59.4124,203234.0
2016-12-06 10:30:00,69.16,69.31,69.15,69.3,136795.0,59.4124,59.5413,59.4038,59.5327,136795.0
2016-12-06 11:00:00,69.3,69.4,69.28,69.35,117191.0,59.5327,59.6186,59.5155,59.5756,117191.0
2016-12-06 11:30:00,69.35,69.36,69.2,69.21,129037.0,59.5756,59.5842,59.4468,59.4554,129037.0
2016-12-06 12:00:00,69.21,69.36,69.19,69.34,121918.0,59.4554,59.5842,59.4382,59.567,121918.0
2016-12-06 12:30:00,69.34,69.37,69.29,69.32,68489.0,59.567,59.5928,59.5241,59.5499,68489.0
2016-12-06 13:00:00,69.33,69.38,69.31,69.33,79915.0,59.5585,59.6014,59.5413,59.5585,79915.0
2016-12-06 13:30:00,69.32,69.36,69.31,69.34,75305.0,59.5499,59.5842,59.5413,59.567,75305.0
2016-12-06 14:00:00,69.35,69.35,69.28,69.28,202037.0,59.5756,59.5756,59.5155,59.5155,202037.0
2016-12-06 14:30:00,69.28,69.49,69.28,69.44,102903.0,59.5155,59.6959,59.5155,59.653,102903.0
2016-12-06 15:00:00,69.44,69.47,69.31,69.34,125680.0,59.653,59.6787,59.5413,59.567,125680.0
2016-12-06 15:30:00,69.34,69.53,69.32,69.51,297672.0,59.567,59.7303,59.5499,59.7131,297672.0
2016-12-07 09:30:00,69.46,69.49,68.97,69.38,168248.0,59.6701,59.6959,59.2492,59.6014,168248.0
2016-12-07 10:00:00,69.41,69.64,69.32,69.54,90004.0,59.6272,59.8248,59.5499,59.7389,90004.0
2016-12-07 10:30:00,69.53,69.67,69.5,69.56,119321.0,59.7303,59.8505,59.7045,59.756,119321.0
2016-12-07 11:00:00,69.56,69.61,69.46,69.56,130148.0,59.756,59.799,59.6701,59.756,130148.0
2016-12-07 11:30:00,69.56,69.7,69.54,69.61,172079.0,59.756,59.8763,59.7389,59.799,172079.0
2016-12-07 12:00:00,69.62,69.66,69.56,69.6,144824.0,59.8076,59.8419,59.756,59.7904,144824.0
2016-12-07 12:30:00,69.61,69.67,69.58,69.67,98436.0,59.799,59.8505,59.7732,59.8505,98436.0
2016-12-07 13:00:00,69.67,69.88,69.66,69.79,79168.0,59.8505,60.0309,59.8419,59.9536,79168.0
2016-12-07 13:30:00,69.79,69.86,69.74,69.82,93565.0,59.9536,60.0138,59.9107,59.9794,93565.0
2016-12-07 14:00:00,69.83,69.83,69.66,69.66,140946.0,59.988,59.988,59.8419,59.8419,140946.0
2016-12-07 14:30:00,69.67,69.76,69.58,69.7,146906.0,59.8505,59.9279,59.7732,59.8763,146906.0
2016-12-07 15:00:00,69.71,69.74,69.65,69.74,228441.0,59.8849,59.9107,59.8334,59.9107,228441.0
2016-12-07 15:30:00,69.73,69.95,69.7,69.94,481260.0,59.9021,60.0911,59.8763,60.0825,481260.0
2016-12-08 09:30:00,69.91,70.25,69.79,70.14,139286.0,60.0567,60.3488,59.9536,60.2543,139286.0
2016-12-08 10:00:00,70.1,70.16,70.04,70.11,79789.0,60.2199,60.2715,60.1684,60.2285,79789.0
2016-12-08 10:30:00,70.1,70.16,70.04,70.09,59677.0,60.2199,60.2715,60.1684,60.2113,59677.0
2016-12-08 11:00:00,70.09,70.19,70.08,70.19,61363.0,60.2113,60.2972,60.2028,60.2972,61363.0
2016-12-08 11:30:00,70.18,70.18,70.02,70.11,50227.0,60.2887,60.2887,60.1512,60.2285,50227.0
2016-12-08 12:00:00,70.1,70.15,70.01,70.14,64039.0,60.2199,60.2629,60.1426,60.2543,64039.0
2016-12-08 12:30:00,70.13,70.22,70.12,70.15,57919.0,60.2457,60.323,60.2371,60.2629,57919.0
2016-12-08 13:00:00,70.15,70.2,70.11,70.2,41977.0,60.2629,60.3058,60.2285,60.3058,41977.0
2016-12-08 13:30:00,70.2,70.27,70.15,70.27,48352.0,60.3058,60.366,60.2629,60.366,48352.0
2016-12-08 14:00:00,70.26,70.28,70.11,70.14,48356.0,60.3574,60.3746,60.2285,60.2543,48356.0
2016-12-08 14:30:00,70.15,70.22,70.1,70.17,56613.0,60.2629,60.323,60.2199,60.2801,56613.0
2016-12-08 15:00:00,70.17,70.26,70.14,70.15,69945.0,60.2801,60.3574,60.2543,60.2629,69945.0
2016-12-08 15:30:00,70.16,70.24,70.03,70.07,219236.0,60.2715,60.3402,60.1598,60.1942,219236.0
2016-12-09 09:30:00,70.07,70.23,69.9,69.93,65937.0,60.1942,60.3316,60.0481,60.0739,65937.0
2016-12-09 10:00:00,69.92,69.98,69.83,69.9,48244.0,60.0653,60.1168,59.988,60.0481,48244.0
2016-12-09 10:30:00,69.91,70.05,69.89,70.05,50231.0,60.0567,60.177,60.0395,60.177,50231.0
2016-12-09 11:00:00,70.06,70.06,69.84,69.97,51228.0,60.1856,60.1856,59.9966,60.1083,51228.0
2016-12-09 11:30:00,69.97,70.01,69.86,69.86,56948.0,60.1083,60.1426,60.0138,60.0138,56948.0
2016-12-09 12:00:00,69.85,69.88,69.76,69.84,68214.0,60.0052,60.0309,59.9279,59.9966,68214.0
2016-12-09 12:30:00,69.85,69.88,69.79,69.85,47487.0,60.0052,60.0309,59.9536,60.0052,47487.0
2016-12-09 13:00:00,69.86,69.95,69.84,69.9,54748.0,60.0138,60.0911,59.9966,60.0481,54748.0
2016-12-09 13:30:00,69.91,69.99,69.89,69.93,46998.0,60.0567,60.1254,60.0395,60.0739,46998.0
2016-12-09 14:00:00,69.94,70.01,69.93,69.96,121415.0,60.0825,60.1426,60.0739,60.0997,121415.0
2016-12-09 14:30:00,69.97,70.01,69.95,70.0,110466.0,60.1083,60.1426,60.0911,60.134,110466.0
2016-12-09 15:00:00,70.0,70.22,69.99,70.14,90918.0,60.134,60.323,60.1254,60.2543,90918.0
2016-12-09 15:30:00,70.13,70.18,69.99,70.03,365336.0,60.2457,60.2887,60.1254,60.1598,365336.0
2016-12-12 09:30:00,69.94,70.28,69.87,70.23,129389.0,60.0825,60.3746,60.0223,60.3316,129389.0
2016-12-12 10:00:00,70.24,70.5,70.22,70.45,94196.0,60.3402,60.5636,60.323,60.5206,94196.0
2016-12-12 10:30:00,70.45,70.6,70.34,70.47,83257.0,60.5206,60.6495,60.4261,60.5378,83257.0
2016-12-12 11:00:00,70.48,70.6,70.46,70.54,63818.0,60.5464,60.6495,60.5292,60.5979,63818.0
2016-12-12 11:30:00,70.58,70.65,70.5,70.57,52946.0,60.6323,60.6924,60.5636,60.6237,52946.0
2016-12-12 12:00:00,70.56,70.57,70.5,70.57,53893.0,60.6151,60.6237,60.5636,60.6237,53893.0
2016-12-12 12:30:00,70.56,70.61,70.53,70.54,56957.0,60.6151,60.6581,60.5893,60.5979,56957.0
2016-12-12 13:00:00,70.53,70.62,70.49,70.58,47973.0,60.5893,60.6666,60.555,60.6323,47973.0
2016-12-12 13:30:00,70.58,70.64,70.52,70.55,55151.0,60.6323,60.6838,60.5807,60.6065,55151.0
2016-12-12 14:00:00,70.55,70.67,70.51,70.66,80145.0,60.6065,60.7096,60.5721,60.701,80145.0
2016-12-12 14:30:00,70.65,70.69,70.57,70.69,53079.0,60.6924,60.7268,60.6237,60.7268,53079.0
2016-12-12 15:00:00,70.69,70.77,70.63,70.71,86876.0,60.7268,60.7955,60.6752,60.744,86876.0
2016-12-12 15:30:00,70.7,70.74,70.66,70.72,218916.0,60.7354,60.7697,60.701,60.7525,218916.0
2016-12-13 09:30:00,70.76,71.17,70.59,70.61,123342.0,60.7869,61.1391,60.6409,60.6581,123342.0
2016-12-13 10:00:00,70.6,70.64,70.39,70.61,153903.0,60.6495,60.6838,60.4691,60.6581,153903.0
2016-12-13 10:30:00,70.61,70.67,70.49,70.51,126232.0,60.6581,60.7096,60.555,60.5721,126232.0
2016-12-13 11:00:00,70.49,70.62,70.47,70.6,80459.0,60.555,60.6666,60.5378,60.6495,80459.0
2016-12-13 11:30:00,70.59,70.62,70.47,70.6,74249.0,60.6409,60.6666,60.5378,60.6495,74249.0
2016-12-13 12:00:00,70.6,70.64,70.51,70.6,77647.0,60.6495,60.6838,60.5721,60.6495,77647.0
2016-12-13 12:30:00,70.61,70.75,70.6,70.7,84929.0,60.6581,60.7783,60.6495,60.7354,84929.0
2016-12-13 13:00:00,70.7,70.76,70.63,70.71,130818.0,60.7354,60.7869,60.6752,60.744,130818.0
2016-12-13 13:30:00,70.72,70.76,70.61,70.68,59309.0,60.7525,60.7869,60.6581,60.7182,59309.0
2016-12-13 14:00:00,70.68,70.69,70.59,70.64,76279.0,60.7182,60.7268,60.6409,60.6838,76279.0
2016-12-13 14:30:00,70.63,70.77,70.62,70.73,74321.0,60.6752,60.7955,60.6666,60.7611,74321.0
2016-12-13 15:00:00,70.73,70.85,70.72,70.83,103958.0,60.7611,60.8642,60.7525,60.847,103958.0
2016-12-13 15:30:00,70.83,70.84,70.71,70.83,253324.0,60.847,60.8556,60.744,60.847,253324.0
2016-12-14 09:30:00,71.03,71.03,70.52,70.85,279865.0,61.0189,61.0189,60.5807,60.8642,279865.0
2016-12-14 10:00:00,70.84,71.1,70.79,70.8,149594.0,60.8556,61.079,60.8127,60.8213,149594.0
2016-12-14 10:30:00,70.8,70.86,70.69,70.8,87856.0,60.8213,60.8728,60.7268,60.8213,87856.0
2016-12-14 11:00:00,70.81,70.93,70.78,70.83,70861.0,60.8299,60.9329,60.8041,60.847,70861.0
2016-12-14 11:30:00,70.81,70.84,70.67,70.73,55207.0,60.8299,60.8556,60.7096,60.7611,55207.0
2016-12-14 12:00:00,70.73,70.87,70.73,70.87,55978.0,60.7611,60.8814,60.7611,60.8814,55978.0
2016-12-14 12:30:00,70.87,70.93,70.84,70.9,86644.0,60.8814,60.9329,60.8556,60.9072,86644.0
2016-12-14 13:00:00,70.89,70.95,70.79,70.81,70295.0,60.8986,60.9501,60.8127,60.8299,70295.0
2016-12-14 13:30:00,70.81,70.86,70.69,70.75,70897.0,60.8299,60.8728,60.7268,60.7783,70897.0
2016-12-14 14:00:00,70.75,70.75,70.35,70.48,153216.0,60.7783,60.7783,60.4347,60.5464,153216.0
2016-12-14 14:30:00,70.5,70.7,70.36,70.38,160485.0,60.5636,60.7354,60.4433,60.4605,160485.0
2016-12-14 15:00:00,70.37,70.43,70.04,70.14,250011.0,60.4519,60.5034,60.1684,60.2543,250011.0
2016-12-14 15:30:00,70.14,70.4,69.99,70.05,443838.0,60.2543,60.4776,60.1254,60.177,443838.0
2016-12-15 09:30:00,69.89,70.07,69.87,70.05,155943.0,60.0395,60.1942,60.0223,60.177,155943.0
2016-12-15 10:00:00,70.05,70.16,69.99,70.05,275620.0,60.177,60.2715,60.1254,60.177,275620.0
2016-12-15 10:30:00,70.05,70.32,70.04,70.21,121177.0,60.177,60.4089,60.1684,60.3144,121177.0
2016-12-15 11:00:00,70.21,70.29,70.1,70.11,82402.0,60.3144,60.3832,60.2199,60.2285,82402.0
2016-12-15 11:30:00,70.11,70.27,70.06,70.26,75314.0,60.2285,60.366,60.1856,60.3574,75314.0
2016-12-15 12:00:00,70.26,70.41,70.22,70.37,211093.0,60.3574,60.4862,60.323,60.4519,211093.0
2016-12-15 12:30:00,70.36,70.39,70.26,70.28,71591.0,60.4433,60.4691,60.3574,60.3746,71591.0
2016-12-15 13:00:00,70.28,70.39,70.26,70.38,76626.0,60.3746,60.4691,60.3574,60.4605,76626.0
2016-12-15 13:30:00,70.38,70.4,70.13,70.14,57918.0,60.4605,60.4776,60.2457,60.2543,57918.0
2016-12-15 14:00:00,70.16,70.21,70.11,70.19,86743.0,60.2715,60.3144,60.2285,60.2972,86743.0
2016-12-15 14:30:00,70.18,70.2,70.12,70.14,75443.0,60.2887,60.3058,60.2371,60.2543,75443.0
2016-12-15 15:00:00,70.14,70.17,70.08,70.08,92863.0,60.2543,60.2801,60.2028,60.2028,92863.0
2016-12-15 15:30:00,70.09,70.14,70.01,70.09,585311.0,60.2113,60.2543,60.1426,60.2113,585311.0
2016-12-16 09:30:00,70.33,70.81,70.33,70.44,639556.0,60.4175,60.8299,60.4175,60.512,639556.0
2016-12-16 10:00:00,70.44,70.58,70.36,70.45,145956.0,60.512,60.6323,60.4433,60.5206,145956.0
2016-12-16 10:30:00,70.45,70.73,70.44,70.68,110041.0,60.5206,60.7611,60.512,60.7182,110041.0
2016-12-16 11:00:00,70.68,70.69,70.45,70.46,100404.0,60.7182,60.7268,60.5206,60.5292,100404.0
2016-12-16 11:30:00,70.49,70.57,70.48,70.56,81582.0,60.555,60.6237,60.5464,60.6151,81582.0
2016-12-16 12:00:00,70.56,70.59,70.43,70.52,67356.0,60.6151,60.6409,60.5034,60.5807,67356.0
2016-12-16 12:30:00,70.51,70.53,70.31,70.39,88492.0,60.5721,60.5893,60.4003,60.4691,88492.0
2016-12-16 13:00:00,70.4,70.4,70.28,70.4,54804.0,60.4776,60.4776,60.3746,60.4776,54804.0
2016-12-16 13:30:00,70.39,70.39,70.24,70.24,122088.0,60.4691,60.4691,60.3402,60.3402,122088.0
2016-12-16 14:00:00,70.23,70.29,70.14,70.16,73070.0,60.3316,60.3832,60.2543,60.2715,73070.0
2016-12-16 14:30:00,70.17,70.2,70.11,70.19,97960.0,60.2801,60.3058,60.2285,60.2972,97960.0
2016-12-16 15:00:00,70.2,70.2,70.04,70.11,130776.0,60.3058,60.3058,60.1684,60.2285,130776.0
2016-12-16 15:30:00,70.12,70.16,70.0,70.09,478883.0,60.2371,60.2715,60.134,60.2113,478883.0
2016-12-19 09:30:00,70.74,71.08,70.66,70.9,298919.0,60.7697,61.0618,60.701,60.9072,298919.0
2016-12-19 10:00:00,70.9,70.95,70.71,70.73,130161.0,60.9072,60.9501,60.744,60.7611,130161.0
2016-12-19 10:30:00,70.73,70.97,70.71,70.95,95487.0,60.7611,60.9673,60.744,60.9501,95487.0
2016-12-19 11:00:00,70.96,71.21,70.9,71.18,139404.0,60.9587,61.1735,60.9072,61.1477,139404.0
2016-12-19 11:30:00,71.18,71.26,71.15,71.25,169896.0,61.1477,61.2164,61.1219,61.2078,169896.0
2016-12-19 12:00:00,71.25,71.32,71.22,71.31,90374.0,61.2078,61.268,61.1821,61.2594,90374.0
2016-12-19 12:30:00,71.32,71.36,71.22,71.32,56271.0,61.268,61.3023,61.1821,61.268,56271.0
2016-12-19 13:00:00,71.32,71.35,71.25,71.31,85687.0,61.268,61.2938,61.2078,61.2594,85687.0
2016-12-19 13:30:00,71.32,71.35,71.22,71.32,77039.0,61.268,61.2938,61.1821,61.268,77039.0
2016-12-19 14:00:00,71.31,71.32,71.25,71.27,77661.0,61.2594,61.268,61.2078,61.225,77661.0
2016-12-19 14:30:00,71.28,71.29,71.19,71.27,71119.0,61.2336,61.2422,61.1563,61.225,71119.0
2016-12-19 15:00:00,71.27,71.32,71.15,71.22,108308.0,61.225,61.268,61.1219,61.1821,108308.0
2016-12-19 15:30:00,71.22,71.23,71.07,71.09,327015.0,61.1821,61.1907,61.0532,61.0704,327015.0
2016-12-20 09:30:00,71.25,71.78,71.22,71.27,138176.0,61.2078,61.6631,61.1821,61.225,138176.0
2016-12-20 10:00:00,71.28,71.38,71.16,71.32,72165.0,61.2336,61.3195,61.1305,61.268,72165.0
2016-12-20 10:30:00,71.33,71.45,71.26,71.44,65412.0,61.2766,61.3797,61.2164,61.3711,65412.0
2016-12-20 11:00:00,71.46,71.47,71.37,71.44,91597.0,61.3883,61.3968,61.3109,61.3711,91597.0
2016-12-20 11:30:00,71.44,71.46,71.31,71.34,67868.0,61.3711,61.3883,61.2594,61.2852,67868.0
2016-12-20 12:00:00,71.35,71.46,71.34,71.4,65633.0,61.2938,61.3883,61.2852,61.3367,65633.0
2016-12-20 12:30:00,71.39,71.44,71.35,71.4,39808.0,61.3281,61.3711,61.2938,61.3367,39808.0
2016-12-20 13:00:00,71.4,71.45,71.38,71.4,40771.0,61.3367,61.3797,61.3195,61.3367,40771.0
2016-12-20 13:30:00,71.41,71.44,71.34,71.4,70714.0,61.3453,61.3711,61.2852,61.3367,70714.0
2016-12-20 14:00:00,71.39,71.41,71.27,71.28,73092.0,61.3281,61.3453,61.225,61.2336,73092.0
2016-12-20 14:30:00,71.27,71.3,71.18,71.22,96570.0,61.225,61.2508,61.1477,61.1821,96570.0
2016-12-20 15:00:00,71.22,71.25,71.15,71.23,72944.0,61.1821,61.2078,61.1219,61.1907,72944.0
2016-12-20 15:30:00,71.23,71.23,71.1,71.14,275052.0,61.1907,61.1907,61.079,61.1134,275052.0
2016-12-21 09:30:00,71.1,71.35,71.0,71.24,82939.0,61.079,61.2938,60.9931,61.1993,82939.0
2016-12-21 10:00:00,71.26,71.28,71.03,71.07,65178.0,61.2164,61.2336,61.0189,61.0532,65178.0
2016-12-21 10:30:00,71.08,71.22,71.07,71.16,45679.0,61.0618,61.1821,61.0532,61.1305,45679.0
2016-12-21 11:00:00,71.17,71.17,71.06,71.09,51796.0,61.1391,61.1391,61.0446,61.0704,51796.0
2016-12-21 11:30:00,71.09,71.11,70.91,70.93,53978.0,61.0704,61.0876,60.9158,60.9329,53978.0
2016-12-21 12:00:00,70.94,71.04,70.94,70.99,46237.0,60.9415,61.0274,60.9415,60.9845,46237.0
2016-12-21 12:30:00,71.0,71.06,70.94,71.03,83064.0,60.9931,61.0446,60.9415,61.0189,83064.0
2016-12-21 13:00:00,71.03,71.05,70.97,70.98,42834.0,61.0189,61.036,60.9673,60.9759,42834.0
2016-12-21 13:30:00,70.97,71.04,70.93,71.01,106526.0,60.9673,61.0274,60.9329,61.0017,106526.0
2016-12-21 14:00:00,71.0,71.02,70.93,70.96,52861.0,60.9931,61.0103,60.9329,60.9587,52861.0
2016-12-21 14:30:00,70.97,71.01,70.91,70.93,54817.0,60.9673,61.0017,60.9158,60.9329,54817.0
2016-12-21 15:00:00,70.93,70.93,70.79,70.8,71583.0,60.9329,60.9329,60.8127,60.8213,71583.0
2016-12-21 15:30:00,70.79,70.84,70.68,70.7,299696.0,60.8127,60.8556,60.7182,60.7354,299696.0
2016-12-22 09:30:00,70.69,70.85,70.68,70.72,86579.0,60.7268,60.8642,60.7182,60.7525,86579.0
2016-12-22 10:00:00,70.72,70.77,70.66,70.69,67228.0,60.7525,60.7955,60.701,60.7268,67228.0
2016-12-22 10:30:00,70.68,70.88,70.68,70.8,54716.0,60.7182,60.89,60.7182,60.8213,54716.0
2016-12-22 11:00:00,70.78,70.8,70.72,70.73,53608.0,60.8041,60.8213,60.7525,60.7611,53608.0
2016-12-22 11:30:00,70.73,70.74,70.61,70.68,55572.0,60.7611,60.7697,60.6581,60.7182,55572.0
2016-12-22 12:00:00,70.69,70.72,70.67,70.7,61038.0,60.7268,60.7525,60.7096,60.7354,61038.0
2016-12-22 12:30:00,70.7,70.72,70.67,70.7,65215.0,60.7354,60.7525,60.7096,60.7354,65215.0
2016-12-22 13:00:00,70.69,70.71,70.66,70.69,97348.0,60.7268,60.744,60.701,60.7268,97348.0
2016-12-22 13:30:00,70.68,70.8,70.67,70.75,108135.0,60.7182,60.8213,60.7096,60.7783,108135.0
2016-12-22 14:00:00,70.76,70.85,70.74,70.84,97355.0,60.7869,60.8642,60.7697,60.8556,97355.0
2016-12-22 14:30:00,70.84,70.9,70.79,70.89,234709.0,60.8556,60.9072,60.8127,60.8986,234709.0
2016-12-22 15:00:00,70.89,70.93,70.81,70.85,73155.0,60.8986,60.9329,60.8299,60.8642,73155.0
2016-12-22 15:30:00,70.85,70.87,70.78,70.8,211177.0,60.8642,60.8814,60.8041,60.8213,211177.0
2016-12-23 09:30:00,70.96,71.11,70.8,70.9,87088.0,60.9587,61.0876,60.8213,60.9072,87088.0
2016-12-23 10:00:00,70.87,70.9,70.76,70.83,39227.0,60.8814,60.9072,60.7869,60.847,39227.0
2016-12-23 10:30:00,70.83,70.95,70.83,70.9,52654.0,60.847,60.9501,60.847,60.9072,52654.0
2016-12-23 11:00:00,70.91,70.94,70.83,70.84,42428.0,60.9158,60.9415,60.847,60.8556,42428.0
2016-12-23 11:30:00,70.85,70.91,70.83,70.89,36587.0,60.8642,60.9158,60.847,60.8986,36587.0
2016-12-23 12:00:00,70.9,70.92,70.85,70.9,39533.0,60.9072,60.9244,60.8642,60.9072,39533.0
2016-12-23 12:30:00,70.91,70.92,70.87,70.88,36705.0,60.9158,60.9244,60.8814,60.89,36705.0
2016-12-23 13:00:00,70.88,70.93,70.87,70.92,31027.0,60.89,60.9329,60.8814,60.9244,31027.0
2016-12-23 13:30:00,70.92,70.92,70.86,70.89,39694.0,60.9244,60.9244,60.8728,60.8986,39694.0
2016-12-23 14:00:00,70.89,70.91,70.86,70.9,41536.0,60.8986,60.9158,60.8728,60.9072,41536.0
2016-12-23 14:30:00,70.9,70.9,70.87,70.88,62748.0,60.9072,60.9072,60.8814,60.89,62748.0
2016-12-23 15:00:00,70.87,70.92,70.83,70.85,94351.0,60.8814,60.9244,60.847,60.8642,94351.0
2016-12-23 15:30:00,70.85,70.94,70.84,70.91,119044.0,60.8642,60.9415,60.8556,60.9158,119044.0
2016-12-27 09:30:00,70.96,71.11,70.88,70.91,67302.0,60.9587,61.0876,60.89,60.9158,67302.0
2016-12-27 10:00:00,70.91,71.01,70.85,70.99,42689.0,60.9158,61.0017,60.8642,60.9845,42689.0
2016-12-27 10:30:00,70.98,71.03,70.94,70.99,30909.0,60.9759,61.0189,60.9415,60.9845,30909.0
2016-12-27 11:00:00,70.99,71.0,70.92,70.95,27259.0,60.9845,60.9931,60.9244,60.9501,27259.0
2016-12-27 11:30:00,70.96,70.97,70.89,70.91,25312.0,60.9587,60.9673,60.8986,60.9158,25312.0
2016-12-27 12:00:00,70.91,70.92,70.87,70.92,26947.0,60.9158,60.9244,60.8814,60.9244,26947.0
2016-12-27 12:30:00,70.92,70.93,70.88,70.88,20863.0,60.9244,60.9329,60.89,60.89,20863.0
2016-12-27 13:00:00,70.88,70.95,70.87,70.93,26658.0,60.89,60.9501,60.8814,60.9329,26658.0
2016-12-27 13:30:00,70.94,70.97,70.91,70.94,22728.0,60.9415,60.9673,60.9158,60.9415,22728.0
2016-12-27 14:00:00,70.94,70.99,70.89,70.97,36910.0,60.9415,60.9845,60.8986,60.9673,36910.0
2016-12-27 14:30:00,70.97,71.0,70.96,70.98,35351.0,60.9673,60.9931,60.9587,60.9759,35351.0
2016-12-27 15:00:00,70.98,71.0,70.9,70.93,38643.0,60.9759,60.9931,60.9072,60.9329,38643.0
2016-12-27 15:30:00,70.94,70.98,70.93,70.95,103450.0,60.9415,60.9759,60.9329,60.9501,103450.0
2016-12-28 09:30:00,71.0,71.11,70.94,70.95,56663.0,60.9931,61.0876,60.9415,60.9501,56663.0
2016-12-28 10:00:00,70.93,71.2,70.9,71.13,142251.0,60.9329,61.1649,60.9072,61.1048,142251.0
2016-12-28 10:30:00,71.14,71.36,71.14,71.36,42310.0,61.1134,61.3023,61.1134,61.3023,42310.0
2016-12-28 11:00:00,71.35,71.4,71.23,71.38,57416.0,61.2938,61.3367,61.1907,61.3195,57416.0
2016-12-28 11:30:00,71.38,71.38,71.27,71.29,38451.0,61.3195,61.3195,61.225,61.2422,38451.0
2016-12-28 12:00:00,71.3,71.3,71.12,71.18,53735.0,61.2508,61.2508,61.0962,61.1477,53735.0
2016-12-28 12:30:00,71.18,71.19,71.0,71.1,46580.0,61.1477,61.1563,60.9931,61.079,46580.0
2016-12-28 13:00:00,71.11,71.13,71.04,71.1,33286.0,61.0876,61.1048,61.0274,61.079,33286.0
2016-12-28 13:30:00,71.1,71.14,71.05,71.06,37238.0,61.079,61.1134,61.036,61.0446,37238.0
2016-12-28 14:00:00,71.06,71.07,70.99,71.06,39788.0,61.0446,61.0532,60.9845,61.0446,39788.0
2016-12-28 14:30:00,71.06,71.09,71.01,71.05,46066.0,61.0446,61.0704,61.0017,61.036,46066.0
2016-12-28 15:00:00,71.05,71.06,70.97,70.98,65395.0,61.036,61.0446,60.9673,60.9759,65395.0
2016-12-28 15:30:00,70.98,71.0,70.93,70.94,169327.0,60.9759,60.9931,60.9329,60.9415,169327.0
2016-12-29 09:30:00,71.0,71.17,70.93,70.94,67556.0,60.9931,61.1391,60.9329,60.9415,67556.0
2016-12-29 10:00:00,70.96,71.13,70.93,71.07,52073.0,60.9587,61.1048,60.9329,61.0532,52073.0
2016-12-29 10:30:00,71.09,71.22,71.05,71.18,36052.0,61.0704,61.1821,61.036,61.1477,36052.0
2016-12-29 11:00:00,71.17,71.21,71.08,71.17,43255.0,61.1391,61.1735,61.0618,61.1391,43255.0
2016-12-29 11:30:00,71.17,71.24,71.09,71.1,46872.0,61.1391,61.1993,61.0704,61.079,46872.0
2016-12-29 12:00:00,71.11,71.14,71.06,71.13,37166.0,61.0876,61.1134,61.0446,61.1048,37166.0
2016-12-29 12:30:00,71.12,71.14,71.06,71.09,40081.0,61.0962,61.1134,61.0446,61.0704,40081.0
2016-12-29 13:00:00,71.1,71.15,71.09,71.12,33625.0,61.079,61.1219,61.0704,61.0962,33625.0
2016-12-29 13:30:00,71.13,71.13,71.06,71.12,34881.0,61.1048,61.1048,61.0446,61.0962,34881.0
2016-12-29 14:00:00,71.12,71.15,71.09,71.1,51131.0,61.0962,61.1219,61.0704,61.079,51131.0
2016-12-29 14:30:00,71.09,71.1,71.01,71.05,41691.0,61.0704,61.079,61.0017,61.036,41691.0
2016-12-29 15:00:00,71.05,71.1,71.05,71.06,38628.0,61.036,61.079,61.036,61.0446,38628.0
2016-12-29 15:30:00,71.06,71.09,70.98,71.03,141713.0,61.0446,61.0704,60.9759,61.0189,141713.0
2016-12-30 09:30:00,71.27,71.5,71.18,71.23,84705.0,61.225,61.4226,61.1477,61.1907,84705.0
2016-12-30 10:00:00,71.22,71.28,71.07,71.12,75186.0,61.1821,61.2336,61.0532,61.0962,75186.0
2016-12-30 10:30:00,71.13,71.18,71.08,71.13,37113.0,61.1048,61.1477,61.0618,61.1048,37113.0
2016-12-30 11:00:00,71.14,71.14,71.07,71.07,35671.0,61.1134,61.1134,61.0532,61.0532,35671.0
2016-12-30 11:30:00,71.07,71.18,71.05,71.15,32580.0,61.0532,61.1477,61.036,61.1219,32580.0
2016-12-30 12:00:00,71.15,71.24,71.09,71.22,28164.0,61.1219,61.1993,61.0704,61.1821,28164.0
2016-12-30 12:30:00,71.22,71.23,71.04,71.04,26214.0,61.1821,61.1907,61.0274,61.0274,26214.0
2016-12-30 13:00:00,71.05,71.28,71.05,71.24,82618.0,61.036,61.2336,61.036,61.1993,82618.0
2016-12-30 13:30:00,71.24,71.24,71.14,71.16,25525.0,61.1993,61.1993,61.1134,61.1305,25525.0
2016-12-30 14:00:00,71.15,71.15,70.96,70.96,36028.0,61.1219,61.1219,60.9587,60.9587,36028.0
2016-12-30 14:30:00,70.96,71.01,70.8,70.85,36862.0,60.9587,61.0017,60.8213,60.8642,36862.0
2016-12-30 15:00:00,70.86,70.91,70.81,70.89,38842.0,60.8728,60.9158,60.8299,60.8986,38842.0
2016-12-30 15:30:00,70.89,70.95,70.75,70.95,246647.0,60.8986,60.9501,60.7783,60.9501,246647.0
2017-01-03 09:30:00,71.0,71.28,70.38,70.51,180859.0,60.9931,61.2336,60.4605,60.5721,180859.0
2017-01-03 10:00:00,70.5,70.7,70.48,70.63,74374.0,60.5636,60.7354,60.5464,60.6752,74374.0
2017-01-03 10:30:00,70.63,70.67,70.39,70.45,102387.0,60.6752,60.7096,60.4691,60.5206,102387.0
2017-01-03 11:00:00,70.44,70.79,70.39,70.72,94503.0,60.512,60.8127,60.4691,60.7525,94503.0
2017-01-03 11:30:00,70.73,70.79,70.65,70.72,103807.0,60.7611,60.8127,60.6924,60.7525,103807.0
2017-01-03 12:00:00,70.71,70.73,70.65,70.66,46461.0,60.744,60.7611,60.6924,60.701,46461.0
2017-01-03 12:30:00,70.66,70.67,70.56,70.59,45076.0,60.701,60.7096,60.6151,60.6409,45076.0
2017-01-03 13:00:00,70.59,70.59,70.44,70.46,51526.0,60.6409,60.6409,60.512,60.5292,51526.0
2017-01-03 13:30:00,70.45,70.48,70.18,70.25,166420.0,60.5206,60.5464,60.2887,60.3488,166420.0
2017-01-03 14:00:00,70.25,70.41,70.19,70.2,90544.0,60.3488,60.4862,60.2972,60.3058,90544.0
2017-01-03 14:30:00,70.2,70.36,70.2,70.33,76057.0,60.3058,60.4433,60.3058,60.4175,76057.0
2017-01-03 15:00:00,70.33,70.43,70.33,70.41,161829.0,60.4175,60.5034,60.4175,60.4862,161829.0
2017-01-03 15:30:00,70.4,70.57,70.33,70.53,176425.0,60.4776,60.6237,60.4175,60.5893,176425.0
2017-01-04 09:30:00,70.75,71.18,70.67,71.09,115261.0,60.7783,61.1477,60.7096,61.0704,115261.0
2017-01-04 10:00:00,71.1,71.12,71.0,71.06,79281.0,61.079,61.0962,60.9931,61.0446,79281.0
2017-01-04 10:30:00,71.06,71.09,70.93,71.08,89928.0,61.0446,61.0704,60.9329,61.0618,89928.0
2017-01-04 11:00:00,71.06,71.08,70.93,70.98,60001.0,61.0446,61.0618,60.9329,60.9759,60001.0
2017-01-04 11:30:00,70.99,71.03,70.88,70.89,61791.0,60.9845,61.0189,60.89,60.8986,61791.0
2017-01-04 12:00:00,70.89,70.93,70.8,70.86,90617.0,60.8986,60.9329,60.8213,60.8728,90617.0
2017-01-04 12:30:00,70.86,70.86,70.74,70.74,45618.0,60.8728,60.8728,60.7697,60.7697,45618.0
2017-01-04 13:00:00,70.74,70.76,70.64,70.65,52657.0,60.7697,60.7869,60.6838,60.6924,52657.0
2017-01-04 13:30:00,70.64,70.69,70.59,70.67,43148.0,60.6838,60.7268,60.6409,60.7096,43148.0
2017-01-04 14:00:00,70.67,70.74,70.61,70.64,58232.0,60.7096,60.7697,60.6581,60.6838,58232.0
2017-01-04 14:30:00,70.67,70.68,70.48,70.58,83369.0,60.7096,60.7182,60.5464,60.6323,83369.0
2017-01-04 15:00:00,70.59,70.6,70.49,70.49,104142.0,60.6409,60.6495,60.555,60.555,104142.0
2017-01-04 15:30:00,70.49,70.51,70.33,70.35,349114.0,60.555,60.5721,60.4175,60.4347,349114.0
2017-01-05 09:30:00,70.37,70.75,70.29,70.7,260827.0,60.4519,60.7783,60.3832,60.7354,260827.0
2017-01-05 10:00:00,70.7,70.88,70.68,70.88,213723.0,60.7354,60.89,60.7182,60.89,213723.0
2017-01-05 10:30:00,70.88,71.09,70.87,71.06,142147.0,60.89,61.0704,60.8814,61.0446,142147.0
2017-01-05 11:00:00,71.06,71.11,70.91,70.93,68334.0,61.0446,61.0876,60.9158,60.9329,68334.0
2017-01-05 11:30:00,70.92,70.94,70.67,70.68,96076.0,60.9244,60.9415,60.7096,60.7182,96076.0
2017-01-05 12:00:00,70.69,70.7,70.64,70.68,47288.0,60.7268,60.7354,60.6838,60.7182,47288.0
2017-01-05 12:30:00,70.67,70.68,70.47,70.53,69987.0,60.7096,60.7182,60.5378,60.5893,69987.0
2017-01-05 13:00:00,70.54,70.57,70.47,70.53,51252.0,60.5979,60.6237,60.5378,60.5893,51252.0
2017-01-05 13:30:00,70.52,70.58,70.46,70.58,59634.0,60.5807,60.6323,60.5292,60.6323,59634.0
2017-01-05 14:00:00,70.57,70.61,70.52,70.55,74936.0,60.6237,60.6581,60.5807,60.6065,74936.0
2017-01-05 14:30:00,70.55,70.56,70.48,70.53,76631.0,60.6065,60.6151,60.5464,60.5893,76631.0
2017-01-05 15:00:00,70.53,70.63,70.53,70.59,92974.0,60.5893,60.6752,60.5893,60.6409,92974.0
2017-01-05 15:30:00,70.59,70.61,70.54,70.59,238729.0,60.6409,60.6581,60.5979,60.6409,238729.0
2017-01-06 09:30:00,70.41,70.71,70.4,70.68,186536.0,60.4862,60.744,60.4776,60.7182,186536.0
2017-01-06 10:00:00,70.71,70.8,70.59,70.61,81951.0,60.744,60.8213,60.6409,60.6581,81951.0
2017-01-06 10:30:00,70.61,70.63,70.48,70.52,82835.0,60.6581,60.6752,60.5464,60.5807,82835.0
2017-01-06 11:00:00,70.53,70.57,70.51,70.56,49853.0,60.5893,60.6237,60.5721,60.6151,49853.0
2017-01-06 11:30:00,70.56,70.57,70.52,70.56,47240.0,60.6151,60.6237,60.5807,60.6151,47240.0
2017-01-06 12:00:00,70.56,70.58,70.53,70.55,58023.0,60.6151,60.6323,60.5893,60.6065,58023.0
2017-01-06 12:30:00,70.56,70.57,70.53,70.55,46797.0,60.6151,60.6237,60.5893,60.6065,46797.0
2017-01-06 13:00:00,70.55,70.56,70.5,70.5,40361.0,60.6065,60.6151,60.5636,60.5636,40361.0
2017-01-06 13:30:00,70.51,70.56,70.5,70.52,33930.0,60.5721,60.6151,60.5636,60.5807,33930.0
2017-01-06 14:00:00,70.52,70.54,70.35,70.39,56120.0,60.5807,60.5979,60.4347,60.4691,56120.0
2017-01-06 14:30:00,70.39,70.41,70.34,70.37,56006.0,60.4691,60.4862,60.4261,60.4519,56006.0
2017-01-06 15:00:00,70.36,70.41,70.34,70.35,87084.0,60.4433,60.4862,60.4261,60.4347,87084.0
2017-01-06 15:30:00,70.35,70.37,70.18,70.2,447573.0,60.4347,60.4519,60.2887,60.3058,447573.0
2017-01-09 09:30:00,70.35,70.48,70.21,70.27,144093.0,60.4347,60.5464,60.3144,60.366,144093.0
2017-01-09 10:00:00,70.27,70.27,69.88,69.91,150476.0,60.366,60.366,60.0309,60.0567,150476.0
2017-01-09 10:30:00,69.92,70.01,69.76,69.87,132185.0,60.0653,60.1426,59.9279,60.0223,132185.0
2017-01-09 11:00:00,69.88,69.93,69.83,69.92,162414.0,60.0309,60.0739,59.988,60.0653,162414.0
2017-01-09 11:30:00,69.92,70.07,69.89,70.04,115722.0,60.0653,60.1942,60.0395,60.1684,115722.0
2017-01-09 12:00:00,70.04,70.05,69.89,69.95,84932.0,60.1684,60.177,60.0395,60.0911,84932.0
2017-01-09 12:30:00,69.95,70.08,69.84,70.08,154200.0,60.0911,60.2028,59.9966,60.2028,154200.0
2017-01-09 13:00:00,70.08,70.1,69.86,69.9,106426.0,60.2028,60.2199,60.0138,60.0481,106426.0
2017-01-09 13:30:00,69.9,69.9,69.73,69.79,171134.0,60.0481,60.0481,59.9021,59.9536,171134.0
2017-01-09 14:00:00,69.79,69.86,69.7,69.79,120607.0,59.9536,60.0138,59.8763,59.9536,120607.0
2017-01-09 14:30:00,69.79,69.82,69.66,69.79,92394.0,59.9536,59.9794,59.8419,59.9536,92394.0
2017-01-09 15:00:00,69.78,69.81,69.75,69.79,104931.0,59.945,59.9708,59.9193,59.9536,104931.0
2017-01-09 15:30:00,69.78,69.86,69.76,69.8,280430.0,59.945,60.0138,59.9279,59.9622,280430.0
2017-01-10 09:30:00,69.58,69.98,69.4,69.94,134572.0,59.7732,60.1168,59.6186,60.0825,134572.0
2017-01-10 10:00:00,69.95,69.95,69.82,69.88,172189.0,60.0911,60.0911,59.9794,60.0309,172189.0
2017-01-10 10:30:00,69.88,69.89,69.77,69.77,122881.0,60.0309,60.0395,59.9364,59.9364,122881.0
2017-01-10 11:00:00,69.77,69.81,69.71,69.72,57199.0,59.9364,59.9708,59.8849,59.8935,57199.0
2017-01-10 11:30:00,69.72,69.74,69.67,69.69,56978.0,59.8935,59.9107,59.8505,59.8677,56978.0
2017-01-10 12:00:00,69.69,69.8,69.65,69.8,135670.0,59.8677,59.9622,59.8334,59.9622,135670.0
2017-01-10 12:30:00,69.8,69.84,69.69,69.7,120035.0,59.9622,59.9966,59.8677,59.8763,120035.0
2017-01-10 13:00:00,69.71,69.73,69.64,69.65,60091.0,59.8849,59.9021,59.8248,59.8334,60091.0
2017-01-10 13:30:00,69.65,69.71,69.51,69.51,73348.0,59.8334,59.8849,59.7131,59.7131,73348.0
2017-01-10 14:00:00,69.52,69.53,69.35,69.36,120103.0,59.7217,59.7303,59.5756,59.5842,120103.0
2017-01-10 14:30:00,69.37,69.42,69.18,69.42,161653.0,59.5928,59.6358,59.4296,59.6358,161653.0
2017-01-10 15:00:00,69.42,69.49,69.41,69.45,119221.0,59.6358,59.6959,59.6272,59.6615,119221.0
2017-01-10 15:30:00,69.45,69.56,69.42,69.49,314209.0,59.6615,59.756,59.6358,59.6959,314209.0
2017-01-11 09:30:00,69.49,69.73,69.35,69.7,128606.0,59.6959,59.9021,59.5756,59.8763,128606.0
2017-01-11 10:00:00,69.69,69.76,69.65,69.69,91602.0,59.8677,59.9279,59.8334,59.8677,91602.0
2017-01-11 10:30:00,69.69,69.76,69.51,69.54,106846.0,59.8677,59.9279,59.7131,59.7389,106846.0
2017-01-11 11:00:00,69.55,69.6,69.48,69.52,124952.0,59.7475,59.7904,59.6873,59.7217,124952.0
2017-01-11 11:30:00,69.53,69.67,69.43,69.67,79822.0,59.7303,59.8505,59.6444,59.8505,79822.0
2017-01-11 12:00:00,69.65,69.84,69.58,69.84,124415.0,59.8334,59.9966,59.7732,59.9966,124415.0
2017-01-11 12:30:00,69.83,69.88,69.71,69.86,64028.0,59.988,60.0309,59.8849,60.0138,64028.0
2017-01-11 13:00:00,69.87,69.93,69.74,69.77,76552.0,60.0223,60.0739,59.9107,59.9364,76552.0
2017-01-11 13:30:00,69.76,70.08,69.75,70.03,86726.0,59.9279,60.2028,59.9193,60.1598,86726.0
2017-01-11 14:00:00,70.03,70.21,69.99,70.17,97354.0,60.1598,60.3144,60.1254,60.2801,97354.0
2017-01-11 14:30:00,70.17,70.27,70.12,70.15,77155.0,60.2801,60.366,60.2371,60.2629,77155.0
2017-01-11 15:00:00,70.15,70.23,70.02,70.03,109185.0,60.2629,60.3316,60.1512,60.1598,109185.0
2017-01-11 15:30:00,70.03,70.15,70.02,70.13,216807.0,60.1598,60.2629,60.1512,60.2457,216807.0
2017-01-12 09:30:00,69.96,70.11,69.72,69.9,78487.0,60.0997,60.2285,59.8935,60.0481,78487.0
2017-01-12 10:00:00,69.91,69.93,69.61,69.7,65714.0,60.0567,60.0739,59.799,59.8763,65714.0
2017-01-12 10:30:00,69.7,69.7,69.52,69.54,96320.0,59.8763,59.8763,59.7217,59.7389,96320.0
2017-01-12 11:00:00,69.53,69.61,69.41,69.57,87759.0,59.7303,59.799,59.6272,59.7646,87759.0
2017-01-12 11:30:00,69.57,69.6,69.39,69.42,59324.0,59.7646,59.7904,59.61,59.6358,59324.0
2017-01-12 12:00:00,69.42,69.57,69.4,69.54,72279.0,59.6358,59.7646,59.6186,59.7389,72279.0
2017-01-12 12:30:00,69.54,69.66,69.53,69.59,81405.0,59.7389,59.8419,59.7303,59.7818,81405.0
2017-01-12 13:00:00,69.58,69.66,69.51,69.66,63146.0,59.7732,59.8419,59.7131,59.8419,63146.0
2017-01-12 13:30:00,69.67,69.69,69.56,69.61,43376.0,59.8505,59.8677,59.756,59.799,43376.0
2017-01-12 14:00:00,69.62,69.82,69.61,69.81,49142.0,59.8076,59.9794,59.799,59.9708,49142.0
2017-01-12 14:30:00,69.83,69.84,69.75,69.82,46595.0,59.988,59.9966,59.9193,59.9794,46595.0
2017-01-12 15:00:00,69.83,69.83,69.73,69.79,50850.0,59.988,59.988,59.9021,59.9536,50850.0
2017-01-12 15:30:00,69.8,69.95,69.79,69.91,216096.0,59.9622,60.0911,59.9536,60.0567,216096.0
2017-01-13 09:30:00,70.11,70.27,70.05,70.25,70429.0,60.2285,60.366,60.177,60.3488,70429.0
2017-01-13 10:00:00,70.27,70.29,70.13,70.14,42651.0,60.366,60.3832,60.2457,60.2543,42651.0
2017-01-13 10:30:00,70.14,70.2,69.98,69.99,33105.0,60.2543,60.3058,60.1168,60.1254,33105.0
2017-01-13 11:00:00,70.0,70.05,69.99,70.02,40123.0,60.134,60.177,60.1254,60.1512,40123.0
2017-01-13 11:30:00,70.02,70.03,69.82,69.83,48235.0,60.1512,60.1598,59.9794,59.988,48235.0
2017-01-13 12:00:00,69.84,69.84,69.73,69.77,109214.0,59.9966,59.9966,59.9021,59.9364,109214.0
2017-01-13 12:30:00,69.77,69.84,69.76,69.8,65972.0,59.9364,59.9966,59.9279,59.9622,65972.0
2017-01-13 13:00:00,69.81,69.84,69.78,69.83,51413.0,59.9708,59.9966,59.945,59.988,51413.0
2017-01-13 13:30:00,69.84,69.84,69.76,69.81,101867.0,59.9966,59.9966,59.9279,59.9708,101867.0
2017-01-13 14:00:00,69.81,69.89,69.74,69.76,66085.0,59.9708,60.0395,59.9107,59.9279,66085.0
2017-01-13 14:30:00,69.75,69.8,69.74,69.79,42789.0,59.9193,59.9622,59.9107,59.9536,42789.0
2017-01-13 15:00:00,69.78,69.78,69.73,69.74,82272.0,59.945,59.945,59.9021,59.9107,82272.0
2017-01-13 15:30:00,69.75,69.81,69.72,69.77,240346.0,59.9193,59.9708,59.8935,59.9364,240346.0
2017-01-17 09:30:00,69.54,69.72,69.48,69.54,148577.0,59.7389,59.8935,59.6873,59.7389,148577.0
2017-01-17 10:00:00,69.55,69.65,69.54,69.56,109781.0,59.7475,59.8334,59.7389,59.756,109781.0
2017-01-17 10:30:00,69.57,69.66,69.52,69.63,87006.0,59.7646,59.8419,59.7217,59.8162,87006.0
2017-01-17 11:00:00,69.63,69.65,69.41,69.49,93922.0,59.8162,59.8334,59.6272,59.6959,93922.0
2017-01-17 11:30:00,69.5,69.55,69.47,69.49,100366.0,59.7045,59.7475,59.6787,59.6959,100366.0
2017-01-17 12:00:00,69.49,69.64,69.49,69.55,94033.0,59.6959,59.8248,59.6959,59.7475,94033.0
2017-01-17 12:30:00,69.55,69.56,69.48,69.5,104005.0,59.7475,59.756,59.6873,59.7045,104005.0
2017-01-17 13:00:00,69.5,69.58,69.48,69.51,59012.0,59.7045,59.7732,59.6873,59.7131,59012.0
2017-01-17 13:30:00,69.52,69.52,69.45,69.48,67900.0,59.7217,59.7217,59.6615,59.6873,67900.0
2017-01-17 14:00:00,69.48,69.51,69.46,69.5,44388.0,59.6873,59.7131,59.6701,59.7045,44388.0
2017-01-17 14:30:00,69.5,69.5,69.4,69.42,85396.0,59.7045,59.7045,59.6186,59.6358,85396.0
2017-01-17 15:00:00,69.42,69.48,69.38,69.45,97318.0,59.6358,59.6873,59.6014,59.6615,97318.0
2017-01-17 15:30:00,69.46,69.52,69.42,69.48,223727.0,59.6701,59.7217,59.6358,59.6873,223727.0
2017-01-18 09:30:00,69.43,69.66,69.43,69.53,88847.0,59.6444,59.8419,59.6444,59.7303,88847.0
2017-01-18 10:00:00,69.54,69.59,69.47,69.55,88353.0,59.7389,59.7818,59.6787,59.7475,88353.0
2017-01-18 10:30:00,69.55,69.59,69.5,69.54,53405.0,59.7475,59.7818,59.7045,59.7389,53405.0
2017-01-18 11:00:00,69.54,69.58,69.47,69.53,89888.0,59.7389,59.7732,59.6787,59.7303,89888.0
2017-01-18 11:30:00,69.52,69.59,69.49,69.52,68964.0,59.7217,59.7818,59.6959,59.7217,68964.0
2017-01-18 12:00:00,69.51,69.62,69.5,69.56,102693.0,59.7131,59.8076,59.7045,59.756,102693.0
2017-01-18 12:30:00,69.57,69.59,69.52,69.54,43621.0,59.7646,59.7818,59.7217,59.7389,43621.0
2017-01-18 13:00:00,69.53,69.67,69.52,69.61,70195.0,59.7303,59.8505,59.7217,59.799,70195.0
2017-01-18 13:30:00,69.6,69.62,69.55,69.56,40415.0,59.7904,59.8076,59.7475,59.756,40415.0
2017-01-18 14:00:00,69.57,69.65,69.55,69.64,101781.0,59.7646,59.8334,59.7475,59.8248,101781.0
2017-01-18 14:30:00,69.65,69.65,69.56,69.59,53748.0,59.8334,59.8334,59.756,59.7818,53748.0
2017-01-18 15:00:00,69.59,69.6,69.49,69.53,62681.0,59.7818,59.7904,59.6959,59.7303,62681.0
2017-01-18 15:30:00,69.53,69.59,69.52,69.58,239716.0,59.7303,59.7818,59.7217,59.7732,239716.0
2017-01-19 09:30:00,69.37,69.67,69.25,69.51,74858.0,59.5928,59.8505,59.4897,59.7131,74858.0
2017-01-19 10:00:00,69.51,69.56,69.36,69.54,66301.0,59.7131,59.756,59.5842,59.7389,66301.0
2017-01-19 10:30:00,69.53,69.56,69.47,69.55,39388.0,59.7303,59.756,59.6787,59.7475,39388.0
2017-01-19 11:00:00,69.55,69.58,69.46,69.49,49807.0,59.7475,59.7732,59.6701,59.6959,49807.0
2017-01-19 11:30:00,69.48,69.69,69.48,69.64,66016.0,59.6873,59.8677,59.6873,59.8248,66016.0
2017-01-19 12:00:00,69.65,69.66,69.56,69.61,37441.0,59.8334,59.8419,59.756,59.799,37441.0
2017-01-19 12:30:00,69.6,69.65,69.59,69.63,40125.0,59.7904,59.8334,59.7818,59.8162,40125.0
2017-01-19 13:00:00,69.63,69.64,69.52,69.52,46653.0,59.8162,59.8248,59.7217,59.7217,46653.0
2017-01-19 13:30:00,69.53,69.61,69.53,69.53,37888.0,59.7303,59.799,59.7303,59.7303,37888.0
2017-01-19 14:00:00,69.53,69.57,69.32,69.47,61782.0,59.7303,59.7646,59.5499,59.6787,61782.0
2017-01-19 14:30:00,69.46,69.52,69.43,69.48,86765.0,59.6701,59.7217,59.6444,59.6873,86765.0
2017-01-19 15:00:00,69.48,69.59,69.45,69.56,68331.0,59.6873,59.7818,59.6615,59.756,68331.0
2017-01-19 15:30:00,69.56,69.6,69.47,69.56,196522.0,59.756,59.7904,59.6787,59.756,196522.0
2017-01-20 09:30:00,69.72,69.83,69.46,69.78,341321.0,59.8935,59.988,59.6701,59.945,341321.0
2017-01-20 10:00:00,69.78,69.8,69.69,69.73,77298.0,59.945,59.9622,59.8677,59.9021,77298.0
2017-01-20 10:30:00,69.74,69.75,69.68,69.72,59681.0,59.9107,59.9193,59.8591,59.8935,59681.0
2017-01-20 11:00:00,69.73,69.81,69.66,69.66,81754.0,59.9021,59.9708,59.8419,59.8419,81754.0
2017-01-20 11:30:00,69.66,69.73,69.56,69.65,50046.0,59.8419,59.9021,59.756,59.8334,50046.0
2017-01-20 12:00:00,69.67,69.68,69.5,69.53,29776.0,59.8505,59.8591,59.7045,59.7303,29776.0
2017-01-20 12:30:00,69.52,69.58,69.45,69.57,31017.0,59.7217,59.7732,59.6615,59.7646,31017.0
2017-01-20 13:00:00,69.59,69.69,69.55,69.65,18642.0,59.7818,59.8677,59.7475,59.8334,18642.0
2017-01-20 13:30:00,69.65,69.65,69.51,69.55,47377.0,59.8334,59.8334,59.7131,59.7475,47377.0
2017-01-20 14:00:00,69.55,69.58,69.48,69.52,28714.0,59.7475,59.7732,59.6873,59.7217,28714.0
2017-01-20 14:30:00,69.52,69.56,69.46,69.54,33677.0,59.7217,59.756,59.6701,59.7389,33677.0
2017-01-20 15:00:00,69.54,69.65,69.53,69.53,45552.0,59.7389,59.8334,59.7303,59.7303,45552.0
2017-01-20 15:30:00,69.53,69.68,69.51,69.65,168601.0,59.7303,59.8591,59.7131,59.8334,168601.0
2017-01-23 09:30:00,69.69,69.87,69.55,69.6,47489.0,59.8677,60.0223,59.7475,59.7904,47489.0
2017-01-23 10:00:00,69.61,69.61,69.41,69.45,61214.0,59.799,59.799,59.6272,59.6615,61214.0
2017-01-23 10:30:00,69.44,69.45,69.33,69.41,35558.0,59.653,59.6615,59.5585,59.6272,35558.0
2017-01-23 11:00:00,69.41,69.43,69.25,69.29,46722.0,59.6272,59.6444,59.4897,59.5241,46722.0
2017-01-23 11:30:00,69.3,69.34,69.23,69.29,63451.0,59.5327,59.567,59.4726,59.5241,63451.0
2017-01-23 12:00:00,69.28,69.42,69.28,69.41,42439.0,59.5155,59.6358,59.5155,59.6272,42439.0
2017-01-23 12:30:00,69.41,69.42,69.36,69.4,32979.0,59.6272,59.6358,59.5842,59.6186,32979.0
2017-01-23 13:00:00,69.4,69.46,69.37,69.4,34928.0,59.6186,59.6701,59.5928,59.6186,34928.0
2017-01-23 13:30:00,69.4,69.47,69.34,69.35,33894.0,59.6186,59.6787,59.567,59.5756,33894.0
2017-01-23 14:00:00,69.36,69.38,69.28,69.31,39705.0,59.5842,59.6014,59.5155,59.5413,39705.0
2017-01-23 14:30:00,69.31,69.34,69.26,69.33,32309.0,59.5413,59.567,59.4983,59.5585,32309.0
2017-01-23 15:00:00,69.33,69.4,69.29,69.36,47393.0,59.5585,59.6186,59.5241,59.5842,47393.0
2017-01-23 15:30:00,69.35,69.45,69.34,69.34,207299.0,59.5756,59.6615,59.567,59.567,207299.0
2017-01-24 09:30:00,69.35,69.5,69.0,69.41,79588.0,59.5756,59.7045,59.275,59.6272,79588.0
2017-01-24 10:00:00,69.42,69.53,69.36,69.38,44907.0,59.6358,59.7303,59.5842,59.6014,44907.0
2017-01-24 10:30:00,69.36,69.39,69.3,69.3,55651.0,59.5842,59.61,59.5327,59.5327,55651.0
2017-01-24 11:00:00,69.29,69.43,69.29,69.38,41941.0,59.5241,59.6444,59.5241,59.6014,41941.0
2017-01-24 11:30:00,69.37,69.42,69.33,69.38,38086.0,59.5928,59.6358,59.5585,59.6014,38086.0
2017-01-24 12:00:00,69.38,69.47,69.38,69.44,51089.0,59.6014,59.6787,59.6014,59.653,51089.0
2017-01-24 12:30:00,69.44,69.46,69.41,69.42,30242.0,59.653,59.6701,59.6272,59.6358,30242.0
2017-01-24 13:00:00,69.41,69.47,69.39,69.42,49271.0,59.6272,59.6787,59.61,59.6358,49271.0
2017-01-24 13:30:00,69.41,69.55,69.41,69.5,52067.0,59.6272,59.7475,59.6272,59.7045,52067.0
2017-01-24 14:00:00,69.49,69.5,69.44,69.48,43079.0,59.6959,59.7045,59.653,59.6873,43079.0
2017-01-24 14:30:00,69.47,69.52,69.45,69.51,44363.0,59.6787,59.7217,59.6615,59.7131,44363.0
2017-01-24 15:00:00,69.51,69.59,69.5,69.57,62927.0,59.7131,59.7818,59.7045,59.7646,62927.0
2017-01-24 15:30:00,69.56,69.62,69.51,69.56,195788.0,59.756,59.8076,59.7131,59.756,195788.0
2017-01-25 09:30:00,69.56,69.87,69.56,69.78,84744.0,59.756,60.0223,59.756,59.945,84744.0
2017-01-25 10:00:00,69.79,69.98,69.79,69.89,49446.0,59.9536,60.1168,59.9536,60.0395,49446.0
2017-01-25 10:30:00,69.9,69.91,69.71,69.79,63320.0,60.0481,60.0567,59.8849,59.9536,63320.0
2017-01-25 11:00:00,69.79,69.8,69.72,69.76,49443.0,59.9536,59.9622,59.8935,59.9279,49443.0
2017-01-25 11:30:00,69.77,69.77,69.68,69.76,36804.0,59.9364,59.9364,59.8591,59.9279,36804.0
2017-01-25 12:00:00,69.73,69.75,69.66,69.71,36498.0,59.9021,59.9193,59.8419,59.8849,36498.0
2017-01-25 12:30:00,69.72,69.76,69.68,69.76,29209.0,59.8935,59.9279,59.8591,59.9279,29209.0
2017-01-25 13:00:00,69.76,69.84,69.72,69.84,46882.0,59.9279,59.9966,59.8935,59.9966,46882.0
2017-01-25 13:30:00,69.84,69.9,69.79,69.85,49051.0,59.9966,60.0481,59.9536,60.0052,49051.0
2017-01-25 14:00:00,69.85,69.87,69.7,69.74,58435.0,60.0052,60.0223,59.8763,59.9107,58435.0
2017-01-25 14:30:00,69.74,69.84,69.72,69.82,56570.0,59.9107,59.9966,59.8935,59.9794,56570.0
2017-01-25 15:00:00,69.82,69.86,69.74,69.78,61933.0,59.9794,60.0138,59.9107,59.945,61933.0
2017-01-25 15:30:00,69.78,69.79,69.66,69.67,193011.0,59.945,59.9536,59.8419,59.8505,193011.0
2017-01-26 09:30:00,69.69,69.85,69.64,69.68,78169.0,59.8677,60.0052,59.8248,59.8591,78169.0
2017-01-26 10:00:00,69.68,69.85,69.67,69.77,91286.0,59.8591,60.0052,59.8505,59.9364,91286.0
2017-01-26 10:30:00,69.77,69.8,69.68,69.76,50280.0,59.9364,59.9622,59.8591,59.9279,50280.0
2017-01-26 11:00:00,69.75,69.82,69.66,69.8,45504.0,59.9193,59.9794,59.8419,59.9622,45504.0
2017-01-26 11:30:00,69.8,69.8,69.73,69.76,37685.0,59.9622,59.9622,59.9021,59.9279,37685.0
2017-01-26 12:00:00,69.76,69.78,69.6,69.62,44491.0,59.9279,59.945,59.7904,59.8076,44491.0
2017-01-26 12:30:00,69.61,69.72,69.61,69.67,52991.0,59.799,59.8935,59.799,59.8505,52991.0
2017-01-26 13:00:00,69.67,69.72,69.65,69.71,39938.0,59.8505,59.8935,59.8334,59.8849,39938.0
2017-01-26 13:30:00,69.71,69.76,69.71,69.71,71884.0,59.8849,59.9279,59.8849,59.8849,71884.0
2017-01-26 14:00:00,69.72,69.74,69.7,69.74,56223.0,59.8935,59.9107,59.8763,59.9107,56223.0
2017-01-26 14:30:00,69.75,69.75,69.7,69.74,56953.0,59.9193,59.9193,59.8763,59.9107,56953.0
2017-01-26 15:00:00,69.72,69.76,69.7,69.75,72922.0,59.8935,59.9279,59.8763,59.9193,72922.0
2017-01-26 15:30:00,69.75,69.77,69.68,69.73,208367.0,59.9193,59.9364,59.8591,59.9021,208367.0
2017-01-27 09:30:00,69.85,69.85,69.67,69.69,115385.0,60.0052,60.0052,59.8505,59.8677,115385.0
2017-01-27 10:00:00,69.7,69.79,69.63,69.73,99656.0,59.8763,59.9536,59.8162,59.9021,99656.0
2017-01-27 10:30:00,69.73,69.81,69.72,69.75,45829.0,59.9021,59.9708,59.8935,59.9193,45829.0
2017-01-27 11:00:00,69.74,69.76,69.62,69.65,58352.0,59.9107,59.9279,59.8076,59.8334,58352.0
2017-01-27 11:30:00,69.65,69.73,69.6,69.72,40820.0,59.8334,59.9021,59.7904,59.8935,40820.0
2017-01-27 12:00:00,69.72,69.78,69.72,69.76,27754.0,59.8935,59.945,59.8935,59.9279,27754.0
2017-01-27 12:30:00,69.76,69.78,69.67,69.75,52692.0,59.9279,59.945,59.8505,59.9193,52692.0
2017-01-27 13:00:00,69.74,69.75,69.65,69.68,22611.0,59.9107,59.9193,59.8334,59.8591,22611.0
2017-01-27 13:30:00,69.68,69.71,69.64,69.67,27117.0,59.8591,59.8849,59.8248,59.8505,27117.0
2017-01-27 14:00:00,69.67,69.71,69.65,69.66,32070.0,59.8505,59.8849,59.8334,59.8419,32070.0
2017-01-27 14:30:00,69.66,69.69,69.63,69.64,39480.0,59.8419,59.8677,59.8162,59.8248,39480.0
2017-01-27 15:00:00,69.64,69.65,69.54,69.56,67312.0,59.8248,59.8334,59.7389,59.756,67312.0
2017-01-27 15:30:00,69.56,69.65,69.55,69.64,162779.0,59.756,59.8334,59.7475,59.8248,162779.0
2017-01-30 09:30:00,69.69,69.69,69.37,69.49,93529.0,59.8677,59.8677,59.5928,59.6959,93529.0
2017-01-30 10:00:00,69.49,69.62,69.45,69.57,61920.0,59.6959,59.8076,59.6615,59.7646,61920.0
2017-01-30 10:30:00,69.56,69.59,69.53,69.56,64705.0,59.756,59.7818,59.7303,59.756,64705.0
2017-01-30 11:00:00,69.55,69.63,69.55,69.6,57707.0,59.7475,59.8162,59.7475,59.7904,57707.0
2017-01-30 11:30:00,69.6,69.68,69.57,69.6,53143.0,59.7904,59.8591,59.7646,59.7904,53143.0
2017-01-30 12:00:00,69.6,69.61,69.55,69.55,47591.0,59.7904,59.799,59.7475,59.7475,47591.0
2017-01-30 12:30:00,69.56,69.56,69.4,69.41,33892.0,59.756,59.756,59.6186,59.6272,33892.0
2017-01-30 13:00:00,69.41,69.46,69.41,69.45,25582.0,59.6272,59.6701,59.6272,59.6615,25582.0
2017-01-30 13:30:00,69.45,69.48,69.43,69.47,46860.0,59.6615,59.6873,59.6444,59.6787,46860.0
2017-01-30 14:00:00,69.47,69.63,69.46,69.63,55427.0,59.6787,59.8162,59.6701,59.8162,55427.0
2017-01-30 14:30:00,69.62,69.63,69.52,69.62,43285.0,59.8076,59.8162,59.7217,59.8076,43285.0
2017-01-30 15:00:00,69.63,69.64,69.5,69.58,63790.0,59.8162,59.8248,59.7045,59.7732,63790.0
2017-01-30 15:30:00,69.58,69.63,69.52,69.59,172174.0,59.7732,59.8162,59.7217,59.7818,172174.0
2017-01-31 09:30:00,69.71,69.98,69.54,69.57,78276.0,59.8849,60.1168,59.7389,59.7646,78276.0
2017-01-31 10:00:00,69.57,69.62,69.34,69.39,55278.0,59.7646,59.8076,59.567,59.61,55278.0
2017-01-31 10:30:00,69.4,69.63,69.39,69.6,77417.0,59.6186,59.8162,59.61,59.7904,77417.0
2017-01-31 11:00:00,69.6,69.73,69.59,69.63,37410.0,59.7904,59.9021,59.7818,59.8162,37410.0
2017-01-31 11:30:00,69.64,69.68,69.56,69.62,56066.0,59.8248,59.8591,59.756,59.8076,56066.0
2017-01-31 12:00:00,69.62,69.71,69.61,69.67,36155.0,59.8076,59.8849,59.799,59.8505,36155.0
2017-01-31 12:30:00,69.66,69.67,69.59,69.62,33068.0,59.8419,59.8505,59.7818,59.8076,33068.0
2017-01-31 13:00:00,69.62,69.65,69.51,69.59,48908.0,59.8076,59.8334,59.7131,59.7818,48908.0
2017-01-31 13:30:00,69.59,69.61,69.49,69.51,41841.0,59.7818,59.799,59.6959,59.7131,41841.0
2017-01-31 14:00:00,69.51,69.51,69.38,69.44,104674.0,59.7131,59.7131,59.6014,59.653,104674.0
2017-01-31 14:30:00,69.44,69.51,69.38,69.41,108491.0,59.653,59.7131,59.6014,59.6272,108491.0
2017-01-31 15:00:00,69.41,69.5,69.41,69.45,112734.0,59.6272,59.7045,59.6272,59.6615,112734.0
2017-01-31 15:30:00,69.46,69.58,69.45,69.52,192576.0,59.6701,59.7732,59.6615,59.7217,192576.0
2017-02-01 09:30:00,69.32,69.61,69.32,69.38,87379.0,59.5499,59.799,59.5499,59.6014,87379.0
2017-02-01 10:00:00,69.41,69.47,69.3,69.37,99965.0,59.6272,59.6787,59.5327,59.5928,99965.0
2017-02-01 10:30:00,69.37,69.39,69.1,69.1,76334.0,59.5928,59.61,59.3609,59.3609,76334.0
2017-02-01 11:00:00,69.1,69.23,69.0,69.0,69017.0,59.3609,59.4726,59.275,59.275,69017.0
2017-02-01 11:30:00,69.01,69.16,69.01,69.13,119696.0,59.2836,59.4124,59.2836,59.3866,119696.0
2017-02-01 12:00:00,69.13,69.21,69.07,69.09,66100.0,59.3866,59.4554,59.3351,59.3523,66100.0
2017-02-01 12:30:00,69.09,69.18,69.08,69.15,109329.0,59.3523,59.4296,59.3437,59.4038,109329.0
2017-02-01 13:00:00,69.15,69.27,69.15,69.23,50938.0,59.4038,59.5069,59.4038,59.4726,50938.0
2017-02-01 13:30:00,69.23,69.24,69.01,69.05,57398.0,59.4726,59.4811,59.2836,59.3179,57398.0
2017-02-01 14:00:00,69.03,69.33,69.02,69.23,112985.0,59.3007,59.5585,59.2921,59.4726,112985.0
2017-02-01 14:30:00,69.23,69.24,69.07,69.16,78543.0,59.4726,59.4811,59.3351,59.4124,78543.0
2017-02-01 15:00:00,69.16,69.32,69.15,69.29,155080.0,59.4124,59.5499,59.4038,59.5241,155080.0
2017-02-01 15:30:00,69.3,69.3,69.15,69.18,222306.0,59.5327,59.5327,59.4038,59.4296,222306.0
2017-02-02 09:30:00,69.15,69.47,69.06,69.2,166731.0,59.4038,59.6787,59.3265,59.4468,166731.0
2017-02-02 10:00:00,69.21,69.32,69.18,69.27,79683.0,59.4554,59.5499,59.4296,59.5069,79683.0
2017-02-02 10:30:00,69.27,69.32,69.25,69.29,64701.0,59.5069,59.5499,59.4897,59.5241,64701.0
2017-02-02 11:00:00,69.29,69.45,69.29,69.3,116660.0,59.5241,59.6615,59.5241,59.5327,116660.0
2017-02-02 11:30:00,69.3,69.33,69.13,69.18,33579.0,59.5327,59.5585,59.3866,59.4296,33579.0
2017-02-02 12:00:00,69.17,69.32,69.16,69.28,46577.0,59.421,59.5499,59.4124,59.5155,46577.0
2017-02-02 12:30:00,69.29,69.33,69.28,69.31,36120.0,59.5241,59.5585,59.5155,59.5413,36120.0
2017-02-02 13:00:00,69.31,69.49,69.29,69.47,181523.0,59.5413,59.6959,59.5241,59.6787,181523.0
2017-02-02 13:30:00,69.47,69.7,69.44,69.7,62797.0,59.6787,59.8763,59.653,59.8763,62797.0
2017-02-02 14:00:00,69.69,69.7,69.6,69.62,120531.0,59.8677,59.8763,59.7904,59.8076,120531.0
2017-02-02 14:30:00,69.63,69.65,69.55,69.62,56746.0,59.8162,59.8334,59.7475,59.8076,56746.0
2017-02-02 15:00:00,69.61,69.69,69.57,69.66,94706.0,59.799,59.8677,59.7646,59.8419,94706.0
2017-02-02 15:30:00,69.66,69.67,69.57,69.63,232761.0,59.8419,59.8505,59.7646,59.8162,232761.0
2017-02-03 09:30:00,69.78,69.99,69.6,69.64,74949.0,59.945,60.1254,59.7904,59.8248,74949.0
2017-02-03 10:00:00,69.66,69.84,69.58,69.83,110044.0,59.8419,59.9966,59.7732,59.988,110044.0
2017-02-03 10:30:00,69.82,69.83,69.73,69.83,115768.0,59.9794,59.988,59.9021,59.988,115768.0
2017-02-03 11:00:00,69.82,69.83,69.74,69.8,127959.0,59.9794,59.988,59.9107,59.9622,127959.0
2017-02-03 11:30:00,69.8,69.92,69.79,69.87,63649.0,59.9622,60.0653,59.9536,60.0223,63649.0
2017-02-03 12:00:00,69.87,69.91,69.81,69.85,45544.0,60.0223,60.0567,59.9708,60.0052,45544.0
2017-02-03 12:30:00,69.84,69.86,69.78,69.83,46755.0,59.9966,60.0138,59.945,59.988,46755.0
2017-02-03 13:00:00,69.83,69.83,69.76,69.76,35504.0,59.988,59.988,59.9279,59.9279,35504.0
2017-02-03 13:30:00,69.75,69.82,69.73,69.76,27717.0,59.9193,59.9794,59.9021,59.9279,27717.0
2017-02-03 14:00:00,69.77,69.84,69.75,69.79,44801.0,59.9364,59.9966,59.9193,59.9536,44801.0
2017-02-03 14:30:00,69.79,69.89,69.77,69.8,75780.0,59.9536,60.0395,59.9364,59.9622,75780.0
2017-02-03 15:00:00,69.8,69.82,69.73,69.75,62132.0,59.9622,59.9794,59.9021,59.9193,62132.0
2017-02-03 15:30:00,69.75,69.76,69.61,69.64,234661.0,59.9193,59.9279,59.799,59.8248,234661.0
2017-02-06 09:30:00,69.81,69.93,69.66,69.74,85379.0,59.9708,60.0739,59.8419,59.9107,85379.0
2017-02-06 10:00:00,69.75,69.75,69.67,69.68,53894.0,59.9193,59.9193,59.8505,59.8591,53894.0
2017-02-06 10:30:00,69.68,69.69,69.56,69.64,32742.0,59.8591,59.8677,59.756,59.8248,32742.0
2017-02-06 11:00:00,69.64,69.7,69.58,69.62,46770.0,59.8248,59.8763,59.7732,59.8076,46770.0
2017-02-06 11:30:00,69.62,69.65,69.57,69.59,33562.0,59.8076,59.8334,59.7646,59.7818,33562.0
2017-02-06 12:00:00,69.58,69.65,69.57,69.63,36061.0,59.7732,59.8334,59.7646,59.8162,36061.0
2017-02-06 12:30:00,69.63,69.64,69.57,69.58,22589.0,59.8162,59.8248,59.7646,59.7732,22589.0
2017-02-06 13:00:00,69.59,69.6,69.51,69.55,31162.0,59.7818,59.7904,59.7131,59.7475,31162.0
2017-02-06 13:30:00,69.55,69.57,69.48,69.57,55127.0,59.7475,59.7646,59.6873,59.7646,55127.0
2017-02-06 14:00:00,69.57,69.57,69.46,69.55,60207.0,59.7646,59.7646,59.6701,59.7475,60207.0
2017-02-06 14:30:00,69.54,69.55,69.45,69.46,33880.0,59.7389,59.7475,59.6615,59.6701,33880.0
2017-02-06 15:00:00,69.46,69.5,69.38,69.38,91673.0,59.6701,59.7045,59.6014,59.6014,91673.0
2017-02-06 15:30:00,69.39,69.41,69.31,69.41,148713.0,59.61,59.6272,59.5413,59.6272,148713.0
2017-02-07 09:30:00,69.48,69.63,69.46,69.56,57814.0,59.6873,59.8162,59.6701,59.756,57814.0
2017-02-07 10:00:00,69.56,69.7,69.51,69.7,57125.0,59.756,59.8763,59.7131,59.8763,57125.0
2017-02-07 10:30:00,69.69,69.73,69.61,69.7,62934.0,59.8677,59.9021,59.799,59.8763,62934.0
2017-02-07 11:00:00,69.71,69.79,69.67,69.71,39439.0,59.8849,59.9536,59.8505,59.8849,39439.0
2017-02-07 11:30:00,69.71,69.83,69.71,69.83,35780.0,59.8849,59.988,59.8849,59.988,35780.0
2017-02-07 12:00:00,69.82,69.93,69.82,69.84,69465.0,59.9794,60.0739,59.9794,59.9966,69465.0
2017-02-07 12:30:00,69.85,69.98,69.84,69.98,42125.0,60.0052,60.1168,59.9966,60.1168,42125.0
2017-02-07 13:00:00,69.98,70.04,69.92,70.01,117540.0,60.1168,60.1684,60.0653,60.1426,117540.0
2017-02-07 13:30:00,69.99,70.09,69.99,70.0,111838.0,60.1254,60.2113,60.1254,60.134,111838.0
2017-02-07 14:00:00,70.0,70.07,69.97,70.02,67349.0,60.134,60.1942,60.1083,60.1512,67349.0
2017-02-07 14:30:00,70.02,70.03,69.91,69.91,74382.0,60.1512,60.1598,60.0567,60.0567,74382.0
2017-02-07 15:00:00,69.92,69.96,69.85,69.91,94935.0,60.0653,60.0997,60.0052,60.0567,94935.0
2017-02-07 15:30:00,69.91,69.94,69.84,69.88,374742.0,60.0567,60.0825,59.9966,60.0309,374742.0
2017-02-08 09:30:00,69.85,70.13,69.75,70.11,121452.0,60.0052,60.2457,59.9193,60.2285,121452.0
2017-02-08 10:00:00,70.12,70.13,69.94,69.97,116152.0,60.2371,60.2457,60.0825,60.1083,116152.0
2017-02-08 10:30:00,69.98,70.09,69.97,70.08,95924.0,60.1168,60.2113,60.1083,60.2028,95924.0
2017-02-08 11:00:00,70.08,70.12,69.98,70.03,81488.0,60.2028,60.2371,60.1168,60.1598,81488.0
2017-02-08 11:30:00,70.03,70.03,69.89,69.92,62814.0,60.1598,60.1598,60.0395,60.0653,62814.0
2017-02-08 12:00:00,69.94,69.99,69.92,69.93,66009.0,60.0825,60.1254,60.0653,60.0739,66009.0
2017-02-08 12:30:00,69.93,69.96,69.84,69.96,51945.0,60.0739,60.0997,59.9966,60.0997,51945.0
2017-02-08 13:00:00,69.96,70.02,69.92,69.98,45496.0,60.0997,60.1512,60.0653,60.1168,45496.0
2017-02-08 13:30:00,69.98,70.0,69.9,69.9,67391.0,60.1168,60.134,60.0481,60.0481,67391.0
2017-02-08 14:00:00,69.9,69.97,69.85,69.91,82224.0,60.0481,60.1083,60.0052,60.0567,82224.0
2017-02-08 14:30:00,69.9,69.99,69.88,69.96,95377.0,60.0481,60.1254,60.0309,60.0997,95377.0
2017-02-08 15:00:00,69.95,69.98,69.91,69.92,105872.0,60.0911,60.1168,60.0567,60.0653,105872.0
2017-02-08 15:30:00,69.93,70.01,69.89,70.01,272106.0,60.0739,60.1426,60.0395,60.1426,272106.0
2017-02-09 09:30:00,69.89,70.08,69.74,70.05,85909.0,60.0395,60.2028,59.9107,60.177,85909.0
2017-02-09 10:00:00,70.05,70.13,69.86,69.96,91265.0,60.177,60.2457,60.0138,60.0997,91265.0
2017-02-09 10:30:00,69.97,70.07,69.95,70.01,79581.0,60.1083,60.1942,60.0911,60.1426,79581.0
2017-02-09 11:00:00,70.01,70.2,70.0,70.12,56686.0,60.1426,60.3058,60.134,60.2371,56686.0
2017-02-09 11:30:00,70.12,70.21,70.07,70.13,79398.0,60.2371,60.3144,60.1942,60.2457,79398.0
2017-02-09 12:00:00,70.12,70.16,70.03,70.06,82803.0,60.2371,60.2715,60.1598,60.1856,82803.0
2017-02-09 12:30:00,70.07,70.14,70.06,70.14,43474.0,60.1942,60.2543,60.1856,60.2543,43474.0
2017-02-09 13:00:00,70.12,70.18,70.09,70.1,40724.0,60.2371,60.2887,60.2113,60.2199,40724.0
2017-02-09 13:30:00,70.1,70.17,70.07,70.12,56071.0,60.2199,60.2801,60.1942,60.2371,56071.0
2017-02-09 14:00:00,70.13,70.22,70.12,70.18,67948.0,60.2457,60.323,60.2371,60.2887,67948.0
2017-02-09 14:30:00,70.19,70.23,70.16,70.19,80468.0,60.2972,60.3316,60.2715,60.2972,80468.0
2017-02-09 15:00:00,70.19,70.2,70.11,70.13,102071.0,60.2972,60.3058,60.2285,60.2457,102071.0
2017-02-09 15:30:00,70.14,70.31,70.08,70.23,280484.0,60.2543,60.4003,60.2028,60.3316,280484.0
2017-02-10 09:30:00,70.16,70.39,70.04,70.37,60822.0,60.2715,60.4691,60.1684,60.4519,60822.0
2017-02-10 10:00:00,70.39,70.64,70.36,70.62,86600.0,60.4691,60.6838,60.4433,60.6666,86600.0
2017-02-10 10:30:00,70.61,70.8,70.59,70.72,60437.0,60.6581,60.8213,60.6409,60.7525,60437.0
2017-02-10 11:00:00,70.71,70.83,70.64,70.77,47458.0,60.744,60.847,60.6838,60.7955,47458.0
2017-02-10 11:30:00,70.79,70.82,70.74,70.81,46118.0,60.8127,60.8385,60.7697,60.8299,46118.0
2017-02-10 12:00:00,70.79,70.8,70.67,70.75,59080.0,60.8127,60.8213,60.7096,60.7783,59080.0
2017-02-10 12:30:00,70.76,70.77,70.69,70.73,71020.0,60.7869,60.7955,60.7268,60.7611,71020.0
2017-02-10 13:00:00,70.73,70.79,70.5,70.51,116965.0,60.7611,60.8127,60.5636,60.5721,116965.0
2017-02-10 13:30:00,70.52,70.56,70.49,70.55,51851.0,60.5807,60.6151,60.555,60.6065,51851.0
2017-02-10 14:00:00,70.55,70.6,70.5,70.56,98957.0,60.6065,60.6495,60.5636,60.6151,98957.0
2017-02-10 14:30:00,70.56,70.64,70.42,70.42,109451.0,60.6151,60.6838,60.4948,60.4948,109451.0
2017-02-10 15:00:00,70.42,70.56,70.42,70.53,90993.0,60.4948,60.6151,60.4948,60.5893,90993.0
2017-02-10 15:30:00,70.52,70.68,70.52,70.55,350050.0,60.5807,60.7182,60.5807,60.6065,350050.0
2017-02-13 09:30:00,70.59,70.76,70.51,70.73,118531.0,60.6409,60.7869,60.5721,60.7611,118531.0
2017-02-13 10:00:00,70.73,70.92,70.72,70.83,86300.0,60.7611,60.9244,60.7525,60.847,86300.0
2017-02-13 10:30:00,70.82,70.94,70.77,70.91,55753.0,60.8385,60.9415,60.7955,60.9158,55753.0
2017-02-13 11:00:00,70.91,70.99,70.86,70.98,87379.0,60.9158,60.9845,60.8728,60.9759,87379.0
2017-02-13 11:30:00,70.98,70.99,70.83,70.84,165810.0,60.9759,60.9845,60.847,60.8556,165810.0
2017-02-13 12:00:00,70.84,70.84,70.77,70.83,68300.0,60.8556,60.8556,60.7955,60.847,68300.0
2017-02-13 12:30:00,70.83,70.86,70.74,70.77,71117.0,60.847,60.8728,60.7697,60.7955,71117.0
2017-02-13 13:00:00,70.78,70.83,70.76,70.82,67050.0,60.8041,60.847,60.7869,60.8385,67050.0
2017-02-13 13:30:00,70.82,70.86,70.79,70.81,54922.0,60.8385,60.8728,60.8127,60.8299,54922.0
2017-02-13 14:00:00,70.81,70.89,70.77,70.83,75523.0,60.8299,60.8986,60.7955,60.847,75523.0
2017-02-13 14:30:00,70.84,70.85,70.75,70.76,55003.0,60.8556,60.8642,60.7783,60.7869,55003.0
2017-02-13 15:00:00,70.76,70.81,70.73,70.79,75292.0,60.7869,60.8299,60.7611,60.8127,75292.0
2017-02-13 15:30:00,70.79,70.84,70.73,70.84,231506.0,60.8127,60.8556,60.7611,60.8556,231506.0
2017-02-14 09:30:00,70.79,71.0,70.72,70.76,83888.0,60.8127,60.9931,60.7525,60.7869,83888.0
2017-02-14 10:00:00,70.77,70.96,70.74,70.92,83302.0,60.7955,60.9587,60.7697,60.9244,83302.0
2017-02-14 10:30:00,70.92,70.97,70.87,70.89,85866.0,60.9244,60.9673,60.8814,60.8986,85866.0
2017-02-14 11:00:00,70.89,71.05,70.83,71.03,60778.0,60.8986,61.036,60.847,61.0189,60778.0
2017-02-14 11:30:00,71.04,71.04,70.81,70.82,46360.0,61.0274,61.0274,60.8299,60.8385,46360.0
2017-02-14 12:00:00,70.83,70.86,70.78,70.78,35429.0,60.847,60.8728,60.8041,60.8041,35429.0
2017-02-14 12:30:00,70.79,70.82,70.74,70.82,31966.0,60.8127,60.8385,60.7697,60.8385,31966.0
2017-02-14 13:00:00,70.82,70.88,70.8,70.83,45852.0,60.8385,60.89,60.8213,60.847,45852.0
2017-02-14 13:30:00,70.83,70.87,70.75,70.87,61680.0,60.847,60.8814,60.7783,60.8814,61680.0
2017-02-14 14:00:00,70.87,70.96,70.85,70.87,45419.0,60.8814,60.9587,60.8642,60.8814,45419.0
2017-02-14 14:30:00,70.88,70.91,70.83,70.86,68461.0,60.89,60.9158,60.847,60.8728,68461.0
2017-02-14 15:00:00,70.85,70.88,70.77,70.78,79552.0,60.8642,60.89,60.7955,60.8041,79552.0
2017-02-14 15:30:00,70.78,70.86,70.76,70.86,224387.0,60.8041,60.8728,60.7869,60.8728,224387.0
2017-02-15 09:30:00,70.64,70.89,70.5,70.89,97312.0,60.6838,60.8986,60.5636,60.8986,97312.0
2017-02-15 10:00:00,70.88,70.88,70.78,70.88,68747.0,60.89,60.89,60.8041,60.89,68747.0
2017-02-15 10:30:00,70.88,71.05,70.88,71.0,72133.0,60.89,61.036,60.89,60.9931,72133.0
2017-02-15 11:00:00,70.99,71.19,70.99,71.17,89015.0,60.9845,61.1563,60.9845,61.1391,89015.0
2017-02-15 11:30:00,71.19,71.2,70.98,71.08,76924.0,61.1563,61.1649,60.9759,61.0618,76924.0
2017-02-15 12:00:00,71.08,71.18,71.05,71.12,67059.0,61.0618,61.1477,61.036,61.0962,67059.0
2017-02-15 12:30:00,71.12,71.12,71.06,71.07,53211.0,61.0962,61.0962,61.0446,61.0532,53211.0
2017-02-15 13:00:00,71.08,71.15,71.06,71.14,48599.0,61.0618,61.1219,61.0446,61.1134,48599.0
2017-02-15 13:30:00,71.14,71.3,71.11,71.26,62659.0,61.1134,61.2508,61.0876,61.2164,62659.0
2017-02-15 14:00:00,71.25,71.29,71.21,71.25,80361.0,61.2078,61.2422,61.1735,61.2078,80361.0
2017-02-15 14:30:00,71.26,71.3,71.2,71.3,64797.0,61.2164,61.2508,61.1649,61.2508,64797.0
2017-02-15 15:00:00,71.3,71.44,71.25,71.39,94546.0,61.2508,61.3711,61.2078,61.3281,94546.0
2017-02-15 15:30:00,71.4,71.42,71.18,71.35,283724.0,61.3367,61.3539,61.1477,61.2938,283724.0
2017-02-16 09:30:00,69.64,70.73,69.55,70.17,413127.0,59.8248,60.7611,59.7475,60.2801,413127.0
2017-02-16 10:00:00,70.2,70.8,70.11,70.77,233684.0,60.3058,60.8213,60.2285,60.7955,233684.0
2017-02-16 10:30:00,70.78,71.09,70.41,70.47,225496.0,60.8041,61.0704,60.4862,60.5378,225496.0
2017-02-16 11:00:00,70.47,70.75,70.26,70.72,123491.0,60.5378,60.7783,60.3574,60.7525,123491.0
2017-02-16 11:30:00,70.72,70.74,70.49,70.67,60051.0,60.7525,60.7697,60.555,60.7096,60051.0
2017-02-16 12:00:00,70.69,70.72,70.56,70.7,77259.0,60.7268,60.7525,60.6151,60.7354,77259.0
2017-02-16 12:30:00,70.7,70.97,70.67,70.87,80488.0,60.7354,60.9673,60.7096,60.8814,80488.0
2017-02-16 13:00:00,70.86,70.92,70.77,70.89,69364.0,60.8728,60.9244,60.7955,60.8986,69364.0
2017-02-16 13:30:00,70.89,70.97,70.8,70.84,82318.0,60.8986,60.9673,60.8213,60.8556,82318.0
2017-02-16 14:00:00,70.85,70.95,70.84,70.91,51501.0,60.8642,60.9501,60.8556,60.9158,51501.0
2017-02-16 14:30:00,70.9,70.93,70.81,70.87,68930.0,60.9072,60.9329,60.8299,60.8814,68930.0
2017-02-16 15:00:00,70.88,71.05,70.86,71.01,99331.0,60.89,61.036,60.8728,61.0017,99331.0
2017-02-16 15:30:00,71.02,71.23,71.01,71.18,275686.0,61.0103,61.1907,61.0017,61.1477,275686.0
2017-02-17 09:30:00,71.16,72.19,71.15,72.19,257512.0,61.1305,62.0154,61.1219,62.0154,257512.0
2017-02-17 10:00:00,72.17,72.37,72.03,72.15,203835.0,61.9982,62.17,61.8779,61.981,203835.0
2017-02-17 10:30:00,72.16,72.26,72.0,72.0,176598.0,61.9896,62.0755,61.8521,61.8521,176598.0
2017-02-17 11:00:00,72.01,72.02,71.77,71.78,95515.0,61.8607,61.8693,61.6546,61.6631,95515.0
2017-02-17 11:30:00,71.77,71.85,71.72,71.77,102398.0,61.6546,61.7233,61.6116,61.6546,102398.0
2017-02-17 12:00:00,71.76,71.81,71.62,71.81,68532.0,61.646,61.6889,61.5257,61.6889,68532.0
2017-02-17 12:30:00,71.81,72.05,71.79,72.0,61752.0,61.6889,61.8951,61.6717,61.8521,61752.0
2017-02-17 13:00:00,72.0,72.06,71.98,72.06,43529.0,61.8521,61.9037,61.835,61.9037,43529.0
2017-02-17 13:30:00,72.06,72.17,72.05,72.13,48138.0,61.9037,61.9982,61.8951,61.9638,48138.0
2017-02-17 14:00:00,72.14,72.37,72.13,72.32,84100.0,61.9724,62.17,61.9638,62.127,84100.0
2017-02-17 14:30:00,72.33,72.47,72.32,72.38,83428.0,62.1356,62.2559,62.127,62.1786,83428.0
2017-02-17 15:00:00,72.38,72.44,72.26,72.28,163475.0,62.1786,62.2301,62.0755,62.0927,163475.0
2017-02-17 15:30:00,72.28,72.44,72.22,72.42,389564.0,62.0927,62.2301,62.0411,62.2129,389564.0
2017-02-21 09:30:00,72.35,72.92,72.21,72.76,179781.0,62.1528,62.6425,62.0325,62.505,179781.0
2017-02-21 10:00:00,72.78,73.2,72.78,73.1,111236.0,62.5222,62.883,62.5222,62.7971,111236.0
2017-02-21 10:30:00,73.11,73.11,72.91,72.99,65092.0,62.8057,62.8057,62.6339,62.7026,65092.0
2017-02-21 11:00:00,72.99,73.01,72.78,72.8,84902.0,62.7026,62.7198,62.5222,62.5394,84902.0
2017-02-21 11:30:00,72.81,72.87,72.69,72.75,69196.0,62.548,62.5995,62.4449,62.4964,69196.0
2017-02-21 12:00:00,72.76,72.83,72.75,72.8,64339.0,62.505,62.5652,62.4964,62.5394,64339.0
2017-02-21 12:30:00,72.8,72.84,72.7,72.71,52939.0,62.5394,62.5737,62.4535,62.4621,52939.0
2017-02-21 13:00:00,72.7,72.82,72.66,72.77,79057.0,62.4535,62.5566,62.4191,62.5136,79057.0
2017-02-21 13:30:00,72.76,72.76,72.59,72.65,46218.0,62.505,62.505,62.359,62.4105,46218.0
2017-02-21 14:00:00,72.65,72.77,72.64,72.69,83221.0,62.4105,62.5136,62.4019,62.4449,83221.0
2017-02-21 14:30:00,72.7,72.81,72.68,72.78,65812.0,62.4535,62.548,62.4363,62.5222,65812.0
2017-02-21 15:00:00,72.77,72.92,72.76,72.91,98428.0,62.5136,62.6425,62.505,62.6339,98428.0
2017-02-21 15:30:00,72.91,72.92,72.79,72.81,204688.0,62.6339,62.6425,62.5308,62.548,204688.0
2017-02-22 09:30:00,72.85,73.21,72.78,72.85,132249.0,62.5823,62.8916,62.5222,62.5823,132249.0
2017-02-22 10:00:00,72.84,72.92,72.62,72.62,125277.0,62.5737,62.6425,62.3848,62.3848,125277.0
2017-02-22 10:30:00,72.62,72.77,72.61,72.62,59276.0,62.3848,62.5136,62.3762,62.3848,59276.0
2017-02-22 11:00:00,72.61,72.69,72.58,72.66,80113.0,62.3762,62.4449,62.3504,62.4191,80113.0
2017-02-22 11:30:00,72.66,72.7,72.62,72.62,55820.0,62.4191,62.4535,62.3848,62.3848,55820.0
2017-02-22 12:00:00,72.62,72.69,72.57,72.67,42550.0,62.3848,62.4449,62.3418,62.4277,42550.0
2017-02-22 12:30:00,72.68,72.75,72.66,72.75,39595.0,62.4363,62.4964,62.4191,62.4964,39595.0
2017-02-22 13:00:00,72.75,72.88,72.75,72.85,32824.0,62.4964,62.6081,62.4964,62.5823,32824.0
2017-02-22 13:30:00,72.84,72.9,72.81,72.89,38724.0,62.5737,62.6253,62.548,62.6167,38724.0
2017-02-22 14:00:00,72.88,72.95,72.77,72.95,50760.0,62.6081,62.6682,62.5136,62.6682,50760.0
2017-02-22 14:30:00,72.96,72.96,72.87,72.94,51489.0,62.6768,62.6768,62.5995,62.6597,51489.0
2017-02-22 15:00:00,72.95,73.0,72.94,73.0,56112.0,62.6682,62.7112,62.6597,62.7112,56112.0
2017-02-22 15:30:00,72.99,73.04,72.94,73.0,231208.0,62.7026,62.7456,62.6597,62.7112,231208.0
2017-02-23 09:30:00,73.14,73.3,73.03,73.13,107707.0,62.8315,62.9689,62.737,62.8229,107707.0
2017-02-23 10:00:00,73.13,73.21,73.0,73.0,83239.0,62.8229,62.8916,62.7112,62.7112,83239.0
2017-02-23 10:30:00,72.98,72.99,72.68,72.73,71010.0,62.694,62.7026,62.4363,62.4793,71010.0
2017-02-23 11:00:00,72.73,72.81,72.59,72.65,94516.0,62.4793,62.548,62.359,62.4105,94516.0
2017-02-23 11:30:00,72.65,72.81,72.64,72.67,68472.0,62.4105,62.548,62.4019,62.4277,68472.0
2017-02-23 12:00:00,72.68,72.76,72.64,72.7,65655.0,62.4363,62.505,62.4019,62.4535,65655.0
2017-02-23 12:30:00,72.71,72.8,72.6,72.65,84326.0,62.4621,62.5394,62.3676,62.4105,84326.0
2017-02-23 13:00:00,72.65,72.8,72.62,72.75,61134.0,62.4105,62.5394,62.3848,62.4964,61134.0
2017-02-23 13:30:00,72.75,72.78,72.63,72.64,71673.0,62.4964,62.5222,62.3933,62.4019,71673.0
2017-02-23 14:00:00,72.65,72.77,72.6,72.77,74355.0,62.4105,62.5136,62.3676,62.5136,74355.0
2017-02-23 14:30:00,72.77,72.83,72.73,72.81,54488.0,62.5136,62.5652,62.4793,62.548,54488.0
2017-02-23 15:00:00,72.81,72.87,72.77,72.77,77590.0,62.548,62.5995,62.5136,62.5136,77590.0
2017-02-23 15:30:00,72.78,72.9,72.77,72.89,245560.0,62.5222,62.6253,62.5136,62.6167,245560.0
2017-02-24 09:30:00,72.98,73.1,72.76,72.9,98760.0,62.694,62.7971,62.505,62.6253,98760.0
2017-02-24 10:00:00,72.94,73.05,72.84,73.0,100954.0,62.6597,62.7542,62.5737,62.7112,100954.0
2017-02-24 10:30:00,73.01,73.11,72.98,73.06,46170.0,62.7198,62.8057,62.694,62.7627,46170.0
2017-02-24 11:00:00,73.06,73.1,72.92,72.95,44721.0,62.7627,62.7971,62.6425,62.6682,44721.0
2017-02-24 11:30:00,72.95,72.97,72.84,72.94,38802.0,62.6682,62.6854,62.5737,62.6597,38802.0
2017-02-24 12:00:00,72.94,72.94,72.87,72.92,50810.0,62.6597,62.6597,62.5995,62.6425,50810.0
2017-02-24 12:30:00,72.91,72.95,72.87,72.9,36962.0,62.6339,62.6682,62.5995,62.6253,36962.0
2017-02-24 13:00:00,72.9,72.99,72.9,72.95,70128.0,62.6253,62.7026,62.6253,62.6682,70128.0
2017-02-24 13:30:00,72.96,73.01,72.95,73.0,50990.0,62.6768,62.7198,62.6682,62.7112,50990.0
2017-02-24 14:00:00,72.99,73.0,72.93,72.96,47511.0,62.7026,62.7112,62.6511,62.6768,47511.0
2017-02-24 14:30:00,72.96,73.02,72.92,72.94,56475.0,62.6768,62.7284,62.6425,62.6597,56475.0
2017-02-24 15:00:00,72.94,73.02,72.93,72.98,54306.0,62.6597,62.7284,62.6511,62.694,54306.0
2017-02-24 15:30:00,72.98,73.15,72.98,73.14,173934.0,62.694,62.8401,62.694,62.8315,173934.0
2017-02-27 09:30:00,73.07,73.4,73.0,73.21,105271.0,62.7713,63.0548,62.7112,62.8916,105271.0
2017-02-27 10:00:00,73.22,73.25,73.11,73.24,126114.0,62.9002,62.926,62.8057,62.9174,126114.0
2017-02-27 10:30:00,73.25,73.37,73.24,73.24,82287.0,62.926,63.029,62.9174,62.9174,82287.0
2017-02-27 11:00:00,73.24,73.36,73.23,73.32,69211.0,62.9174,63.0205,62.9088,62.9861,69211.0
2017-02-27 11:30:00,73.33,73.36,73.27,73.32,36860.0,62.9947,63.0205,62.9431,62.9861,36860.0
2017-02-27 12:00:00,73.31,73.42,73.3,73.41,64646.0,62.9775,63.072,62.9689,63.0634,64646.0
2017-02-27 12:30:00,73.42,73.45,73.25,73.26,43621.0,63.072,63.0978,62.926,62.9346,43621.0
2017-02-27 13:00:00,73.26,73.33,73.25,73.29,30753.0,62.9346,62.9947,62.926,62.9603,30753.0
2017-02-27 13:30:00,73.29,73.3,73.24,73.3,40447.0,62.9603,62.9689,62.9174,62.9689,40447.0
2017-02-27 14:00:00,73.3,73.34,73.25,73.33,50025.0,62.9689,63.0033,62.926,62.9947,50025.0
2017-02-27 14:30:00,73.33,73.36,73.23,73.24,56509.0,62.9947,63.0205,62.9088,62.9174,56509.0
2017-02-27 15:00:00,73.24,73.26,73.19,73.22,90909.0,62.9174,62.9346,62.8744,62.9002,90909.0
2017-02-27 15:30:00,73.22,73.25,73.19,73.23,139761.0,62.9002,62.926,62.8744,62.9088,139761.0
2017-02-28 09:30:00,73.21,73.37,73.19,73.33,167111.0,62.8916,63.029,62.8744,62.9947,167111.0
2017-02-28 10:00:00,73.33,73.53,73.28,73.35,120581.0,62.9947,63.1665,62.9517,63.0119,120581.0
2017-02-28 10:30:00,73.35,73.45,73.33,73.44,58036.0,63.0119,63.0978,62.9947,63.0892,58036.0
2017-02-28 11:00:00,73.44,73.44,73.28,73.32,74105.0,63.0892,63.0892,62.9517,62.9861,74105.0
2017-02-28 11:30:00,73.31,73.32,73.24,73.26,64171.0,62.9775,62.9861,62.9174,62.9346,64171.0
2017-02-28 12:00:00,73.27,73.28,73.13,73.15,79626.0,62.9431,62.9517,62.8229,62.8401,79626.0
2017-02-28 12:30:00,73.14,73.34,73.14,73.27,51393.0,62.8315,63.0033,62.8315,62.9431,51393.0
2017-02-28 13:00:00,73.27,73.33,73.19,73.3,113070.0,62.9431,62.9947,62.8744,62.9689,113070.0
2017-02-28 13:30:00,73.31,73.36,73.28,73.32,54710.0,62.9775,63.0205,62.9517,62.9861,54710.0
2017-02-28 14:00:00,73.33,73.42,73.32,73.42,70224.0,62.9947,63.072,62.9861,63.072,70224.0
2017-02-28 14:30:00,73.41,73.44,73.34,73.38,99297.0,63.0634,63.0892,63.0033,63.0376,99297.0
2017-02-28 15:00:00,73.38,73.39,73.28,73.29,84792.0,63.0376,63.0462,62.9517,62.9603,84792.0
2017-02-28 15:30:00,73.3,73.38,73.21,73.31,298404.0,62.9689,63.0376,62.8916,62.9775,298404.0
2017-03-01 09:30:00,73.35,73.37,72.85,73.06,175307.0,63.0119,63.029,62.5823,62.7627,175307.0
2017-03-01 10:00:00,73.06,73.15,72.97,73.0,75286.0,62.7627,62.8401,62.6854,62.7112,75286.0
2017-03-01 10:30:00,73.01,73.2,72.99,73.17,62225.0,62.7198,62.883,62.7026,62.8572,62225.0
2017-03-01 11:00:00,73.17,73.34,73.1,73.33,70634.0,62.8572,63.0033,62.7971,62.9947,70634.0
2017-03-01 11:30:00,73.34,73.41,73.26,73.39,85575.0,63.0033,63.0634,62.9346,63.0462,85575.0
2017-03-01 12:00:00,73.4,73.56,73.39,73.51,63972.0,63.0548,63.1923,63.0462,63.1493,63972.0
2017-03-01 12:30:00,73.52,73.55,73.44,73.46,41331.0,63.1579,63.1837,63.0892,63.1064,41331.0
2017-03-01 13:00:00,73.47,73.6,73.46,73.59,48729.0,63.115,63.2266,63.1064,63.218,48729.0
2017-03-01 13:30:00,73.59,73.6,73.46,73.47,55738.0,63.218,63.2266,63.1064,63.115,55738.0
2017-03-01 14:00:00,73.48,73.65,73.44,73.62,95918.0,63.1235,63.2696,63.0892,63.2438,95918.0
2017-03-01 14:30:00,73.63,73.65,73.54,73.62,82500.0,63.2524,63.2696,63.1751,63.2438,82500.0
2017-03-01 15:00:00,73.62,73.63,73.35,73.37,151281.0,63.2438,63.2524,63.0119,63.029,151281.0
2017-03-01 15:30:00,73.37,73.46,73.29,73.36,307256.0,63.029,63.1064,62.9603,63.0205,307256.0
2017-03-02 09:30:00,73.15,73.37,73.06,73.3,79869.0,62.8401,63.029,62.7627,62.9689,79869.0
2017-03-02 10:00:00,73.3,73.51,73.29,73.48,48084.0,62.9689,63.1493,62.9603,63.1235,48084.0
2017-03-02 10:30:00,73.48,73.52,73.35,73.51,51747.0,63.1235,63.1579,63.0119,63.1493,51747.0
2017-03-02 11:00:00,73.52,73.55,73.44,73.48,50722.0,63.1579,63.1837,63.0892,63.1235,50722.0
2017-03-02 11:30:00,73.47,73.47,73.34,73.42,37995.0,63.115,63.115,63.0033,63.072,37995.0
2017-03-02 12:00:00,73.43,73.46,73.21,73.21,58450.0,63.0806,63.1064,62.8916,62.8916,58450.0
2017-03-02 12:30:00,73.22,73.28,73.21,73.26,45519.0,62.9002,62.9517,62.8916,62.9346,45519.0
2017-03-02 13:00:00,73.24,73.29,73.2,73.25,42623.0,62.9174,62.9603,62.883,62.926,42623.0
2017-03-02 13:30:00,73.25,73.34,73.23,73.34,31611.0,62.926,63.0033,62.9088,63.0033,31611.0
2017-03-02 14:00:00,73.34,73.46,73.34,73.45,40497.0,63.0033,63.1064,63.0033,63.0978,40497.0
2017-03-02 14:30:00,73.44,73.49,73.4,73.42,40461.0,63.0892,63.1321,63.0548,63.072,40461.0
2017-03-02 15:00:00,73.43,73.44,73.26,73.39,53195.0,63.0806,63.0892,62.9346,63.0462,53195.0
2017-03-02 15:30:00,73.38,73.38,73.22,73.26,199991.0,63.0376,63.0376,62.9002,62.9346,199991.0
2017-03-03 09:30:00,73.27,73.3,73.04,73.15,126035.0,62.9431,62.9689,62.7456,62.8401,126035.0
2017-03-03 10:00:00,73.13,73.24,73.08,73.17,133052.0,62.8229,62.9174,62.7799,62.8572,133052.0
2017-03-03 10:30:00,73.17,73.18,73.1,73.14,92961.0,62.8572,62.8658,62.7971,62.8315,92961.0
2017-03-03 11:00:00,73.13,73.17,73.11,73.13,117912.0,62.8229,62.8572,62.8057,62.8229,117912.0
2017-03-03 11:30:00,73.14,73.16,73.01,73.01,108932.0,62.8315,62.8486,62.7198,62.7198,108932.0
2017-03-03 12:00:00,73.02,73.16,73.01,73.04,182902.0,62.7284,62.8486,62.7198,62.7456,182902.0
2017-03-03 12:30:00,73.04,73.08,72.95,72.99,172865.0,62.7456,62.7799,62.6682,62.7026,172865.0
2017-03-03 13:00:00,73.0,73.02,72.68,72.73,163221.0,62.7112,62.7284,62.4363,62.4793,163221.0
2017-03-03 13:30:00,72.73,72.85,72.71,72.84,83250.0,62.4793,62.5823,62.4621,62.5737,83250.0
2017-03-03 14:00:00,72.84,72.93,72.71,72.83,135360.0,62.5737,62.6511,62.4621,62.5652,135360.0
2017-03-03 14:30:00,72.83,72.9,72.82,72.84,68456.0,62.5652,62.6253,62.5566,62.5737,68456.0
2017-03-03 15:00:00,72.84,72.89,72.81,72.86,86405.0,62.5737,62.6167,62.548,62.5909,86405.0
2017-03-03 15:30:00,72.86,72.89,72.78,72.82,311070.0,62.5909,62.6167,62.5222,62.5566,311070.0
2017-03-06 09:30:00,72.58,72.73,72.43,72.71,233849.0,62.3504,62.4793,62.2215,62.4621,233849.0
2017-03-06 10:00:00,72.71,72.78,72.63,72.65,158781.0,62.4621,62.5222,62.3933,62.4105,158781.0
2017-03-06 10:30:00,72.64,72.7,72.57,72.67,83106.0,62.4019,62.4535,62.3418,62.4277,83106.0
2017-03-06 11:00:00,72.67,72.77,72.5,72.77,152525.0,62.4277,62.5136,62.2817,62.5136,152525.0
2017-03-06 11:30:00,72.76,72.79,72.66,72.77,84554.0,62.505,62.5308,62.4191,62.5136,84554.0
2017-03-06 12:00:00,72.76,72.91,72.73,72.9,66040.0,62.505,62.6339,62.4793,62.6253,66040.0
2017-03-06 12:30:00,72.9,72.94,72.85,72.92,52866.0,62.6253,62.6597,62.5823,62.6425,52866.0
2017-03-06 13:00:00,72.92,73.03,72.87,73.01,88213.0,62.6425,62.737,62.5995,62.7198,88213.0
2017-03-06 13:30:00,73.01,73.08,72.99,73.06,84364.0,62.7198,62.7799,62.7026,62.7627,84364.0
2017-03-06 14:00:00,73.06,73.07,72.99,73.0,84092.0,62.7627,62.7713,62.7026,62.7112,84092.0
2017-03-06 14:30:00,73.0,73.02,72.96,72.99,81313.0,62.7112,62.7284,62.6768,62.7026,81313.0
2017-03-06 15:00:00,73.0,73.03,72.97,73.0,121144.0,62.7112,62.737,62.6854,62.7112,121144.0
2017-03-06 15:30:00,73.0,73.06,72.98,73.01,342591.0,62.7112,62.7627,62.694,62.7198,342591.0
2017-03-07 09:30:00,72.85,73.26,72.79,73.07,154207.0,62.5823,62.9346,62.5308,62.7713,154207.0
2017-03-07 10:00:00,73.07,73.1,72.85,72.91,160832.0,62.7713,62.7971,62.5823,62.6339,160832.0
2017-03-07 10:30:00,72.91,72.93,72.76,72.78,109584.0,62.6339,62.6511,62.505,62.5222,109584.0
2017-03-07 11:00:00,72.78,72.9,72.78,72.85,62383.0,62.5222,62.6253,62.5222,62.5823,62383.0
2017-03-07 11:30:00,72.86,72.92,72.82,72.91,53854.0,62.5909,62.6425,62.5566,62.6339,53854.0
2017-03-07 12:00:00,72.92,72.98,72.89,72.96,84533.0,62.6425,62.694,62.6167,62.6768,84533.0
2017-03-07 12:30:00,72.95,72.96,72.89,72.92,75297.0,62.6682,62.6768,62.6167,62.6425,75297.0
2017-03-07 13:00:00,72.93,72.98,72.91,72.94,39108.0,62.6511,62.694,62.6339,62.6597,39108.0
2017-03-07 13:30:00,72.94,72.96,72.86,72.87,50539.0,62.6597,62.6768,62.5909,62.5995,50539.0
2017-03-07 14:00:00,72.88,72.89,72.78,72.8,84823.0,62.6081,62.6167,62.5222,62.5394,84823.0
2017-03-07 14:30:00,72.8,72.91,72.75,72.87,76104.0,62.5394,62.6339,62.4964,62.5995,76104.0
2017-03-07 15:00:00,72.86,72.89,72.78,72.81,86205.0,62.5909,62.6167,62.5222,62.548,86205.0
2017-03-07 15:30:00,72.81,72.86,72.68,72.69,259158.0,62.548,62.5909,62.4363,62.4449,259158.0
2017-03-08 09:30:00,72.21,72.4,72.01,72.23,104660.0,62.3977,62.5619,62.2249,62.415,104660.0
2017-03-08 10:00:00,72.23,72.48,72.18,72.46,89235.0,62.415,62.6311,62.3718,62.6138,89235.0
2017-03-08 10:30:00,72.47,72.51,72.26,72.39,95259.0,62.6224,62.657,62.4409,62.5533,95259.0
2017-03-08 11:00:00,72.39,72.44,72.34,72.35,75185.0,62.5533,62.5965,62.5101,62.5187,75185.0
2017-03-08 11:30:00,72.35,72.39,72.31,72.38,56218.0,62.5187,62.5533,62.4842,62.5446,56218.0
2017-03-08 12:00:00,72.38,72.58,72.35,72.57,57742.0,62.5446,62.7175,62.5187,62.7088,57742.0
2017-03-08 12:30:00,72.56,72.56,72.47,72.52,33441.0,62.7002,62.7002,62.6224,62.6656,33441.0
2017-03-08 13:00:00,72.51,72.57,72.5,72.51,47803.0,62.657,62.7088,62.6483,62.657,47803.0
2017-03-08 13:30:00,72.51,72.58,72.39,72.44,90297.0,62.657,62.7175,62.5533,62.5965,90297.0
2017-03-08 14:00:00,72.44,72.45,72.25,72.28,77742.0,62.5965,62.6051,62.4323,62.4582,77742.0
2017-03-08 14:30:00,72.28,72.31,72.13,72.14,59164.0,62.4582,62.4842,62.3286,62.3373,59164.0
2017-03-08 15:00:00,72.15,72.21,72.15,72.16,76177.0,62.3459,62.3977,62.3459,62.3545,76177.0
2017-03-08 15:30:00,72.16,72.2,72.04,72.19,301400.0,62.3545,62.3891,62.2508,62.3805,301400.0
2017-03-09 09:30:00,72.21,72.3,72.15,72.17,65710.0,62.3977,62.4755,62.3459,62.3632,65710.0
2017-03-09 10:00:00,72.17,72.21,72.13,72.2,66679.0,62.3632,62.3977,62.3286,62.3891,66679.0
2017-03-09 10:30:00,72.19,72.21,72.13,72.18,54942.0,62.3805,62.3977,62.3286,62.3718,54942.0
2017-03-09 11:00:00,72.18,72.21,72.16,72.2,74954.0,62.3718,62.3977,62.3545,62.3891,74954.0
2017-03-09 11:30:00,72.21,72.29,72.18,72.24,63017.0,62.3977,62.4669,62.3718,62.4237,63017.0
2017-03-09 12:00:00,72.24,72.26,72.2,72.2,40789.0,62.4237,62.4409,62.3891,62.3891,40789.0
2017-03-09 12:30:00,72.21,72.22,72.18,72.19,45669.0,62.3977,62.4064,62.3718,62.3805,45669.0
2017-03-09 13:00:00,72.19,72.21,72.15,72.16,56153.0,62.3805,62.3977,62.3459,62.3545,56153.0
2017-03-09 13:30:00,72.15,72.16,72.06,72.06,82079.0,62.3459,62.3545,62.2681,62.2681,82079.0
2017-03-09 14:00:00,72.07,72.08,71.94,71.99,79001.0,62.2768,62.2854,62.1644,62.2076,79001.0
2017-03-09 14:30:00,71.98,72.16,71.94,72.16,85620.0,62.199,62.3545,62.1644,62.3545,85620.0
2017-03-09 15:00:00,72.15,72.31,72.14,72.3,107240.0,62.3459,62.4842,62.3373,62.4755,107240.0
2017-03-09 15:30:00,72.29,72.41,72.28,72.3,368461.0,62.4669,62.5706,62.4582,62.4755,368461.0
2017-03-10 09:30:00,72.54,72.81,72.52,72.8,312177.0,62.6829,62.9162,62.6656,62.9076,312177.0
2017-03-10 10:00:00,72.8,72.87,72.69,72.7,73152.0,62.9076,62.9681,62.8125,62.8212,73152.0
2017-03-10 10:30:00,72.7,72.77,72.57,72.58,91438.0,62.8212,62.8816,62.7088,62.7175,91438.0
2017-03-10 11:00:00,72.57,72.77,72.51,72.76,68365.0,62.7088,62.8816,62.657,62.873,68365.0
2017-03-10 11:30:00,72.76,72.88,72.72,72.79,59218.0,62.873,62.9767,62.8384,62.8989,59218.0
2017-03-10 12:00:00,72.8,72.85,72.76,72.82,36189.0,62.9076,62.9508,62.873,62.9249,36189.0
2017-03-10 12:30:00,72.81,72.85,72.76,72.82,61007.0,62.9162,62.9508,62.873,62.9249,61007.0
2017-03-10 13:00:00,72.82,72.85,72.76,72.85,76286.0,62.9249,62.9508,62.873,62.9508,76286.0
2017-03-10 13:30:00,72.85,72.92,72.82,72.92,63023.0,62.9508,63.0113,62.9249,63.0113,63023.0
2017-03-10 14:00:00,72.91,72.96,72.9,72.94,74079.0,63.0026,63.0458,62.994,63.0285,74079.0
2017-03-10 14:30:00,72.95,72.98,72.94,72.97,55026.0,63.0372,63.0631,63.0285,63.0545,55026.0
2017-03-10 15:00:00,72.96,73.08,72.96,73.07,81234.0,63.0458,63.1495,63.0458,63.1409,81234.0
2017-03-10 15:30:00,73.07,73.1,72.96,73.01,252336.0,63.1409,63.1668,63.0458,63.089,252336.0
2017-03-13 09:30:00,72.87,72.97,72.66,72.72,75697.0,62.9681,63.0545,62.7866,62.8384,75697.0
2017-03-13 10:00:00,72.7,72.88,72.69,72.86,57141.0,62.8212,62.9767,62.8125,62.9594,57141.0
2017-03-13 10:30:00,72.86,72.91,72.79,72.87,45613.0,62.9594,63.0026,62.8989,62.9681,45613.0
2017-03-13 11:00:00,72.88,72.98,72.87,72.95,37433.0,62.9767,63.0631,62.9681,63.0372,37433.0
2017-03-13 11:30:00,72.96,73.15,72.86,73.14,71370.0,63.0458,63.21,62.9594,63.2014,71370.0
2017-03-13 12:00:00,73.13,73.14,73.04,73.11,50570.0,63.1927,63.2014,63.115,63.1754,50570.0
2017-03-13 12:30:00,73.1,73.13,73.07,73.08,26838.0,63.1668,63.1927,63.1409,63.1495,26838.0
2017-03-13 13:00:00,73.08,73.1,73.02,73.04,33816.0,63.1495,63.1668,63.0977,63.115,33816.0
2017-03-13 13:30:00,73.04,73.08,73.02,73.06,33407.0,63.115,63.1495,63.0977,63.1322,33407.0
2017-03-13 14:00:00,73.05,73.08,73.02,73.07,37073.0,63.1236,63.1495,63.0977,63.1409,37073.0
2017-03-13 14:30:00,73.08,73.1,73.04,73.09,27252.0,63.1495,63.1668,63.115,63.1582,27252.0
2017-03-13 15:00:00,73.1,73.15,73.08,73.1,57897.0,63.1668,63.21,63.1495,63.1668,57897.0
2017-03-13 15:30:00,73.1,73.12,73.03,73.09,221822.0,63.1668,63.1841,63.1063,63.1582,221822.0
2017-03-14 09:30:00,73.09,73.22,72.94,73.05,55170.0,63.1582,63.2705,63.0285,63.1236,55170.0
2017-03-14 10:00:00,73.05,73.05,72.78,72.84,69634.0,63.1236,63.1236,62.8903,62.9421,69634.0
2017-03-14 10:30:00,72.84,72.89,72.72,72.89,61222.0,62.9421,62.9853,62.8384,62.9853,61222.0
2017-03-14 11:00:00,72.88,72.91,72.82,72.87,45808.0,62.9767,63.0026,62.9249,62.9681,45808.0
2017-03-14 11:30:00,72.87,72.95,72.86,72.91,41611.0,62.9681,63.0372,62.9594,63.0026,41611.0
2017-03-14 12:00:00,72.92,72.93,72.76,72.8,43097.0,63.0113,63.0199,62.873,62.9076,43097.0
2017-03-14 12:30:00,72.8,72.84,72.75,72.81,28175.0,62.9076,62.9421,62.8644,62.9162,28175.0
2017-03-14 13:00:00,72.81,72.99,72.8,72.97,57147.0,62.9162,63.0718,62.9076,63.0545,57147.0
2017-03-14 13:30:00,72.97,73.0,72.94,72.95,39460.0,63.0545,63.0804,63.0285,63.0372,39460.0
2017-03-14 14:00:00,72.95,73.0,72.95,72.99,39367.0,63.0372,63.0804,63.0372,63.0718,39367.0
2017-03-14 14:30:00,72.99,73.01,72.92,72.95,39002.0,63.0718,63.089,63.0113,63.0372,39002.0
2017-03-14 15:00:00,72.94,72.96,72.89,72.89,38627.0,63.0285,63.0458,62.9853,62.9853,38627.0
2017-03-14 15:30:00,72.89,72.99,72.85,72.97,196546.0,62.9853,63.0718,62.9508,63.0545,196546.0
2017-03-15 09:30:00,73.03,73.34,72.86,73.33,75980.0,63.1063,63.3742,62.9594,63.3656,75980.0
2017-03-15 10:00:00,73.34,73.52,73.31,73.52,81753.0,63.3742,63.5297,63.3483,63.5297,81753.0
2017-03-15 10:30:00,73.51,73.52,73.33,73.36,51957.0,63.5211,63.5297,63.3656,63.3915,51957.0
2017-03-15 11:00:00,73.35,73.41,73.27,73.4,56123.0,63.3828,63.4347,63.3137,63.426,56123.0
2017-03-15 11:30:00,73.39,73.45,73.36,73.36,36509.0,63.4174,63.4692,63.3915,63.3915,36509.0
2017-03-15 12:00:00,73.37,73.38,73.26,73.29,64574.0,63.4001,63.4088,63.3051,63.331,64574.0
2017-03-15 12:30:00,73.29,73.46,73.29,73.41,43970.0,63.331,63.4779,63.331,63.4347,43970.0
2017-03-15 13:00:00,73.42,73.47,73.38,73.42,27749.0,63.4433,63.4865,63.4088,63.4433,27749.0
2017-03-15 13:30:00,73.42,73.43,73.37,73.39,38444.0,63.4433,63.452,63.4001,63.4174,38444.0
2017-03-15 14:00:00,73.4,73.78,73.39,73.64,101671.0,63.426,63.7544,63.4174,63.6334,101671.0
2017-03-15 14:30:00,73.64,73.8,73.58,73.73,114672.0,63.6334,63.7717,63.5816,63.7112,114672.0
2017-03-15 15:00:00,73.74,73.83,73.67,73.8,114204.0,63.7198,63.7976,63.6594,63.7717,114204.0
2017-03-15 15:30:00,73.8,73.87,73.72,73.78,401821.0,63.7717,63.8322,63.7026,63.7544,401821.0
2017-03-16 09:30:00,73.65,73.9,73.44,73.45,104159.0,63.6421,63.8581,63.4606,63.4692,104159.0
2017-03-16 10:00:00,73.46,73.47,73.05,73.06,88471.0,63.4779,63.4865,63.1236,63.1322,88471.0
2017-03-16 10:30:00,73.07,73.2,72.94,73.16,102822.0,63.1409,63.2532,63.0285,63.2187,102822.0
2017-03-16 11:00:00,73.16,73.19,73.02,73.17,48724.0,63.2187,63.2446,63.0977,63.2273,48724.0
2017-03-16 11:30:00,73.17,73.21,73.07,73.19,37611.0,63.2273,63.2619,63.1409,63.2446,37611.0
2017-03-16 12:00:00,73.19,73.32,73.1,73.31,47071.0,63.2446,63.3569,63.1668,63.3483,47071.0
2017-03-16 12:30:00,73.31,73.35,73.27,73.28,48523.0,63.3483,63.3828,63.3137,63.3223,48523.0
2017-03-16 13:00:00,73.28,73.3,73.11,73.15,74503.0,63.3223,63.3396,63.1754,63.21,74503.0
2017-03-16 13:30:00,73.16,73.22,73.13,73.2,54754.0,63.2187,63.2705,63.1927,63.2532,54754.0
2017-03-16 14:00:00,73.2,73.23,73.14,73.17,58329.0,63.2532,63.2791,63.2014,63.2273,58329.0
2017-03-16 14:30:00,73.17,73.18,72.95,72.98,70514.0,63.2273,63.2359,63.0372,63.0631,70514.0
2017-03-16 15:00:00,72.99,73.09,72.95,73.02,87369.0,63.0718,63.1582,63.0372,63.0977,87369.0
2017-03-16 15:30:00,73.03,73.11,72.99,73.1,217379.0,63.1063,63.1754,63.0718,63.1668,217379.0
2017-03-17 09:30:00,73.36,73.65,73.17,73.59,477450.0,63.3915,63.6421,63.2273,63.5902,477450.0
2017-03-17 10:00:00,73.61,73.79,73.61,73.67,68486.0,63.6075,63.763,63.6075,63.6594,68486.0
2017-03-17 10:30:00,73.67,73.67,73.28,73.49,134461.0,63.6594,63.6594,63.3223,63.5038,134461.0
2017-03-17 11:00:00,73.5,73.57,73.43,73.54,52028.0,63.5125,63.5729,63.452,63.547,52028.0
2017-03-17 11:30:00,73.54,73.58,73.46,73.56,196811.0,63.547,63.5816,63.4779,63.5643,196811.0
2017-03-17 12:00:00,73.56,73.6,73.51,73.57,127880.0,63.5643,63.5989,63.5211,63.5729,127880.0
2017-03-17 12:30:00,73.57,73.58,73.47,73.48,53102.0,63.5729,63.5816,63.4865,63.4952,53102.0
2017-03-17 13:00:00,73.49,73.52,73.48,73.51,38376.0,63.5038,63.5297,63.4952,63.5211,38376.0
2017-03-17 13:30:00,73.51,73.54,73.47,73.54,107393.0,63.5211,63.547,63.4865,63.547,107393.0
2017-03-17 14:00:00,73.54,73.67,73.5,73.61,187913.0,63.547,63.6594,63.5125,63.6075,187913.0
2017-03-17 14:30:00,73.62,73.68,73.57,73.59,75546.0,63.6161,63.668,63.5729,63.5902,75546.0
2017-03-17 15:00:00,73.58,73.62,73.51,73.54,111547.0,63.5816,63.6161,63.5211,63.547,111547.0
2017-03-17 15:30:00,73.54,73.57,73.44,73.52,366365.0,63.547,63.5729,63.4606,63.5297,366365.0
2017-03-20 09:30:00,73.58,73.61,73.35,73.38,72211.0,63.5816,63.6075,63.3828,63.4088,72211.0
2017-03-20 10:00:00,73.38,73.47,73.32,73.36,127952.0,63.4088,63.4865,63.3569,63.3915,127952.0
2017-03-20 10:30:00,73.36,73.38,73.27,73.33,104024.0,63.3915,63.4088,63.3137,63.3656,104024.0
2017-03-20 11:00:00,73.33,73.36,73.24,73.31,218187.0,63.3656,63.3915,63.2878,63.3483,218187.0
2017-03-20 11:30:00,73.32,73.32,73.19,73.2,78793.0,63.3569,63.3569,63.2446,63.2532,78793.0
2017-03-20 12:00:00,73.2,73.26,73.13,73.26,49050.0,63.2532,63.3051,63.1927,63.3051,49050.0
2017-03-20 12:30:00,73.26,73.33,73.24,73.29,57240.0,63.3051,63.3656,63.2878,63.331,57240.0
2017-03-20 13:00:00,73.29,73.32,73.22,73.26,86075.0,63.331,63.3569,63.2705,63.3051,86075.0
2017-03-20 13:30:00,73.26,73.29,73.16,73.25,92812.0,63.3051,63.331,63.2187,63.2964,92812.0
2017-03-20 14:00:00,73.25,73.27,73.21,73.22,39893.0,63.2964,63.3137,63.2619,63.2705,39893.0
2017-03-20 14:30:00,73.22,73.26,73.1,73.17,49070.0,63.2705,63.3051,63.1668,63.2273,49070.0
2017-03-20 15:00:00,73.17,73.24,73.13,73.2,52887.0,63.2273,63.2878,63.1927,63.2532,52887.0
2017-03-20 15:30:00,73.21,73.22,73.06,73.11,149241.0,63.2619,63.2705,63.1322,63.1754,149241.0
2017-03-21 09:30:00,73.35,73.37,73.03,73.03,117793.0,63.3828,63.4001,63.1063,63.1063,117793.0
2017-03-21 10:00:00,73.03,73.12,72.91,72.92,124672.0,63.1063,63.1841,63.0026,63.0113,124672.0
2017-03-21 10:30:00,72.93,72.98,72.74,72.86,66702.0,63.0199,63.0631,62.8557,62.9594,66702.0
2017-03-21 11:00:00,72.87,72.9,72.65,72.67,167840.0,62.9681,62.994,62.778,62.7952,167840.0
2017-03-21 11:30:00,72.67,72.74,72.57,72.7,63170.0,62.7952,62.8557,62.7088,62.8212,63170.0
2017-03-21 12:00:00,72.68,72.74,72.45,72.52,104274.0,62.8039,62.8557,62.6051,62.6656,104274.0
2017-03-21 12:30:00,72.52,72.58,72.41,72.52,84614.0,62.6656,62.7175,62.5706,62.6656,84614.0
2017-03-21 13:00:00,72.52,72.54,72.43,72.52,59479.0,62.6656,62.6829,62.5878,62.6656,59479.0
2017-03-21 13:30:00,72.53,72.54,72.43,72.48,92104.0,62.6743,62.6829,62.5878,62.6311,92104.0
2017-03-21 14:00:00,72.49,72.72,72.45,72.68,79708.0,62.6397,62.8384,62.6051,62.8039,79708.0
2017-03-21 14:30:00,72.68,72.8,72.59,72.69,121894.0,62.8039,62.9076,62.7261,62.8125,121894.0
2017-03-21 15:00:00,72.69,72.72,72.58,72.64,114167.0,62.8125,62.8384,62.7175,62.7693,114167.0
2017-03-21 15:30:00,72.63,72.65,72.51,72.53,315449.0,62.7607,62.778,62.657,62.6743,315449.0
2017-03-22 09:30:00,72.78,72.94,72.61,72.7,82210.0,62.8903,63.0285,62.7434,62.8212,82210.0
2017-03-22 10:00:00,72.67,72.73,72.54,72.73,74803.0,62.7952,62.8471,62.6829,62.8471,74803.0
2017-03-22 10:30:00,72.74,72.82,72.65,72.77,82388.0,62.8557,62.9249,62.778,62.8816,82388.0
2017-03-22 11:00:00,72.76,72.9,72.7,72.86,61477.0,62.873,62.994,62.8212,62.9594,61477.0
2017-03-22 11:30:00,72.86,72.94,72.82,72.92,44666.0,62.9594,63.0285,62.9249,63.0113,44666.0
2017-03-22 12:00:00,72.91,72.95,72.76,72.8,87485.0,63.0026,63.0372,62.873,62.9076,87485.0
2017-03-22 12:30:00,72.8,72.84,72.74,72.82,85066.0,62.9076,62.9421,62.8557,62.9249,85066.0
2017-03-22 13:00:00,72.81,72.81,72.65,72.78,86390.0,62.9162,62.9162,62.778,62.8903,86390.0
2017-03-22 13:30:00,72.79,72.82,72.64,72.64,90496.0,62.8989,62.9249,62.7693,62.7693,90496.0
2017-03-22 14:00:00,72.64,72.7,72.6,72.61,43549.0,62.7693,62.8212,62.7347,62.7434,43549.0
2017-03-22 14:30:00,72.61,72.76,72.6,72.73,43099.0,62.7434,62.873,62.7347,62.8471,43099.0
2017-03-22 15:00:00,72.74,72.86,72.7,72.76,72990.0,62.8557,62.9594,62.8212,62.873,72990.0
2017-03-22 15:30:00,72.77,72.78,72.62,72.65,273057.0,62.8816,62.8903,62.752,62.778,273057.0
2017-03-23 09:30:00,72.56,72.72,72.51,72.67,63771.0,62.7002,62.8384,62.657,62.7952,63771.0
2017-03-23 10:00:00,72.68,72.85,72.63,72.81,76166.0,62.8039,62.9508,62.7607,62.9162,76166.0
2017-03-23 10:30:00,72.83,72.89,72.75,72.77,77511.0,62.9335,62.9853,62.8644,62.8816,77511.0
2017-03-23 11:00:00,72.77,72.88,72.77,72.85,64744.0,62.8816,62.9767,62.8816,62.9508,64744.0
2017-03-23 11:30:00,72.85,72.88,72.83,72.84,76861.0,62.9508,62.9767,62.9335,62.9421,76861.0
2017-03-23 12:00:00,72.84,72.85,72.78,72.83,49640.0,62.9421,62.9508,62.8903,62.9335,49640.0
2017-03-23 12:30:00,72.83,72.87,72.81,72.87,50788.0,62.9335,62.9681,62.9162,62.9681,50788.0
2017-03-23 13:00:00,72.87,72.87,72.65,72.65,60230.0,62.9681,62.9681,62.778,62.778,60230.0
2017-03-23 13:30:00,72.66,72.85,72.66,72.79,39685.0,62.7866,62.9508,62.7866,62.8989,39685.0
2017-03-23 14:00:00,72.79,72.84,72.75,72.75,48528.0,62.8989,62.9421,62.8644,62.8644,48528.0
2017-03-23 14:30:00,72.74,72.8,72.71,72.71,51110.0,62.8557,62.9076,62.8298,62.8298,51110.0
2017-03-23 15:00:00,72.7,72.71,72.52,72.52,83686.0,62.8212,62.8298,62.6656,62.6656,83686.0
2017-03-23 15:30:00,72.52,72.6,72.46,72.56,192439.0,62.6656,62.7347,62.6138,62.7002,192439.0
2017-03-24 09:30:00,72.6,72.75,72.21,72.68,83711.0,62.7347,62.8644,62.3977,62.8039,83711.0
2017-03-24 10:00:00,72.69,72.76,72.53,72.68,107825.0,62.8125,62.873,62.6743,62.8039,107825.0
2017-03-24 10:30:00,72.67,72.87,72.67,72.83,67242.0,62.7952,62.9681,62.7952,62.9335,67242.0
2017-03-24 11:00:00,72.83,72.86,72.74,72.74,63773.0,62.9335,62.9594,62.8557,62.8557,63773.0
2017-03-24 11:30:00,72.73,72.83,72.71,72.83,48745.0,62.8471,62.9335,62.8298,62.9335,48745.0
2017-03-24 12:00:00,72.83,72.84,72.7,72.73,91640.0,62.9335,62.9421,62.8212,62.8471,91640.0
2017-03-24 12:30:00,72.74,72.75,72.44,72.55,207476.0,62.8557,62.8644,62.5965,62.6915,207476.0
2017-03-24 13:00:00,72.55,72.59,72.47,72.57,38623.0,62.6915,62.7261,62.6224,62.7088,38623.0
2017-03-24 13:30:00,72.57,72.57,72.45,72.46,48397.0,62.7088,62.7088,62.6051,62.6138,48397.0
2017-03-24 14:00:00,72.46,72.5,72.42,72.44,48370.0,62.6138,62.6483,62.5792,62.5965,48370.0
2017-03-24 14:30:00,72.45,72.47,72.32,72.34,51565.0,62.6051,62.6224,62.4928,62.5101,51565.0
2017-03-24 15:00:00,72.34,72.34,72.16,72.18,99474.0,62.5101,62.5101,62.3545,62.3718,99474.0
2017-03-24 15:30:00,72.19,72.41,72.15,72.33,239477.0,62.3805,62.5706,62.3459,62.5014,239477.0
2017-03-27 09:30:00,72.18,72.18,71.86,71.95,138900.0,62.3718,62.3718,62.0953,62.1731,138900.0
2017-03-27 10:00:00,71.96,71.97,71.56,71.63,131561.0,62.1817,62.1904,61.8361,61.8966,131561.0
2017-03-27 10:30:00,71.63,71.74,71.6,71.67,104786.0,61.8966,61.9916,61.8706,61.9311,104786.0
2017-03-27 11:00:00,71.68,71.8,71.67,71.77,89367.0,61.9398,62.0435,61.9311,62.0175,89367.0
2017-03-27 11:30:00,71.78,71.92,71.78,71.85,114210.0,62.0262,62.1472,62.0262,62.0867,114210.0
2017-03-27 12:00:00,71.86,71.93,71.81,71.83,100638.0,62.0953,62.1558,62.0521,62.0694,100638.0
2017-03-27 12:30:00,71.84,71.95,71.84,71.95,48964.0,62.078,62.1731,62.078,62.1731,48964.0
2017-03-27 13:00:00,71.95,72.07,71.94,71.95,73523.0,62.1731,62.2768,62.1644,62.1731,73523.0
2017-03-27 13:30:00,71.96,72.01,71.94,71.95,45868.0,62.1817,62.2249,62.1644,62.1731,45868.0
2017-03-27 14:00:00,71.94,71.99,71.86,71.95,68976.0,62.1644,62.2076,62.0953,62.1731,68976.0
2017-03-27 14:30:00,71.94,72.0,71.92,71.98,78596.0,62.1644,62.2163,62.1472,62.199,78596.0
2017-03-27 15:00:00,71.98,72.01,71.93,71.93,67454.0,62.199,62.2249,62.1558,62.1558,67454.0
2017-03-27 15:30:00,71.94,72.04,71.88,71.88,207509.0,62.1644,62.2508,62.1126,62.1126,207509.0
2017-03-28 09:30:00,71.62,71.87,71.53,71.75,89822.0,61.8879,62.1039,61.8101,62.0003,89822.0
2017-03-28 10:00:00,71.74,72.07,71.72,71.84,111719.0,61.9916,62.2768,61.9743,62.078,111719.0
2017-03-28 10:30:00,71.84,71.92,71.81,71.87,68258.0,62.078,62.1472,62.0521,62.1039,68258.0
2017-03-28 11:00:00,71.88,72.01,71.88,71.91,119584.0,62.1126,62.2249,62.1126,62.1385,119584.0
2017-03-28 11:30:00,71.91,72.01,71.91,71.99,69668.0,62.1385,62.2249,62.1385,62.2076,69668.0
2017-03-28 12:00:00,71.98,72.01,71.84,71.85,44773.0,62.199,62.2249,62.078,62.0867,44773.0
2017-03-28 12:30:00,71.86,71.88,71.82,71.86,60802.0,62.0953,62.1126,62.0607,62.0953,60802.0
2017-03-28 13:00:00,71.86,71.92,71.84,71.92,113527.0,62.0953,62.1472,62.078,62.1472,113527.0
2017-03-28 13:30:00,71.93,72.24,71.92,72.23,98855.0,62.1558,62.4237,62.1472,62.415,98855.0
2017-03-28 14:00:00,72.22,72.46,72.17,72.44,121159.0,62.4064,62.6138,62.3632,62.5965,121159.0
2017-03-28 14:30:00,72.44,72.44,72.34,72.35,50578.0,62.5965,62.5965,62.5101,62.5187,50578.0
2017-03-28 15:00:00,72.35,72.41,72.3,72.38,64022.0,62.5187,62.5706,62.4755,62.5446,64022.0
2017-03-28 15:30:00,72.38,72.43,72.3,72.33,197935.0,62.5446,62.5878,62.4755,62.5014,197935.0
2017-03-29 09:30:00,71.85,72.16,71.82,72.15,99669.0,62.0867,62.3545,62.0607,62.3459,99669.0
2017-03-29 10:00:00,72.15,72.28,72.06,72.23,62831.0,62.3459,62.4582,62.2681,62.415,62831.0
2017-03-29 10:30:00,72.23,72.34,72.22,72.31,43879.0,62.415,62.5101,62.4064,62.4842,43879.0
2017-03-29 11:00:00,72.3,72.43,72.24,72.37,104111.0,62.4755,62.5878,62.4237,62.536,104111.0
2017-03-29 11:30:00,72.38,72.39,72.28,72.36,88205.0,62.5446,62.5533,62.4582,62.5274,88205.0
2017-03-29 12:00:00,72.36,72.39,72.3,72.3,40000.0,62.5274,62.5533,62.4755,62.4755,40000.0
2017-03-29 12:30:00,72.3,72.34,72.11,72.31,398416.0,62.4755,62.5101,62.3113,62.4842,398416.0
2017-03-29 13:00:00,72.3,72.37,72.29,72.35,66571.0,62.4755,62.536,62.4669,62.5187,66571.0
2017-03-29 13:30:00,72.34,72.36,72.26,72.3,56183.0,62.5101,62.5274,62.4409,62.4755,56183.0
2017-03-29 14:00:00,72.29,72.33,72.27,72.3,44833.0,62.4669,62.5014,62.4496,62.4755,44833.0
2017-03-29 14:30:00,72.31,72.33,72.21,72.25,60223.0,62.4842,62.5014,62.3977,62.4323,60223.0
2017-03-29 15:00:00,72.25,72.28,72.21,72.23,54948.0,62.4323,62.4582,62.3977,62.415,54948.0
2017-03-29 15:30:00,72.24,72.29,72.14,72.15,315767.0,62.4237,62.4669,62.3373,62.3459,315767.0
2017-03-30 09:30:00,72.19,72.53,72.15,72.52,109408.0,62.3805,62.6743,62.3459,62.6656,109408.0
2017-03-30 10:00:00,72.52,72.67,72.47,72.62,140366.0,62.6656,62.7952,62.6224,62.752,140366.0
2017-03-30 10:30:00,72.63,72.81,72.6,72.71,114341.0,62.7607,62.9162,62.7347,62.8298,114341.0
2017-03-30 11:00:00,72.72,72.81,72.7,72.77,55683.0,62.8384,62.9162,62.8212,62.8816,55683.0
2017-03-30 11:30:00,72.76,72.79,72.7,72.71,50125.0,62.873,62.8989,62.8212,62.8298,50125.0
2017-03-30 12:00:00,72.71,72.76,72.64,72.69,89766.0,62.8298,62.873,62.7693,62.8125,89766.0
2017-03-30 12:30:00,72.69,72.69,72.59,72.63,32460.0,62.8125,62.8125,62.7261,62.7607,32460.0
2017-03-30 13:00:00,72.63,72.68,72.58,72.66,41033.0,62.7607,62.8039,62.7175,62.7866,41033.0
2017-03-30 13:30:00,72.66,72.76,72.66,72.74,39400.0,62.7866,62.873,62.7866,62.8557,39400.0
2017-03-30 14:00:00,72.74,72.78,72.69,72.75,45014.0,62.8557,62.8903,62.8125,62.8644,45014.0
2017-03-30 14:30:00,72.75,72.79,72.73,72.79,65687.0,62.8644,62.8989,62.8471,62.8989,65687.0
2017-03-30 15:00:00,72.79,72.84,72.78,72.83,67606.0,62.8989,62.9421,62.8903,62.9335,67606.0
2017-03-30 15:30:00,72.83,72.94,72.82,72.91,204521.0,62.9335,63.0285,62.9249,63.0026,204521.0
2017-03-31 09:30:00,72.72,72.91,72.68,72.86,101322.0,62.8384,63.0026,62.8039,62.9594,101322.0
2017-03-31 10:00:00,72.87,72.93,72.84,72.92,90470.0,62.9681,63.0199,62.9421,63.0113,90470.0
2017-03-31 10:30:00,72.91,73.0,72.89,72.93,51142.0,63.0026,63.0804,62.9853,63.0199,51142.0
2017-03-31 11:00:00,72.93,72.99,72.87,72.92,96881.0,63.0199,63.0718,62.9681,63.0113,96881.0
2017-03-31 11:30:00,72.93,72.98,72.9,72.92,26730.0,63.0199,63.0631,62.994,63.0113,26730.0
2017-03-31 12:00:00,72.92,72.97,72.9,72.97,26369.0,63.0113,63.0545,62.994,63.0545,26369.0
2017-03-31 12:30:00,72.98,73.03,72.97,72.98,31972.0,63.0631,63.1063,63.0545,63.0631,31972.0
2017-03-31 13:00:00,72.99,73.09,72.98,73.09,28982.0,63.0718,63.1582,63.0631,63.1582,28982.0
2017-03-31 13:30:00,73.09,73.13,73.06,73.13,37785.0,63.1582,63.1927,63.1322,63.1927,37785.0
2017-03-31 14:00:00,73.13,73.13,72.98,73.03,43192.0,63.1927,63.1927,63.0631,63.1063,43192.0
2017-03-31 14:30:00,73.03,73.07,72.96,72.96,49676.0,63.1063,63.1409,63.0458,63.0458,49676.0
2017-03-31 15:00:00,72.96,73.1,72.96,73.06,65474.0,63.0458,63.1668,63.0458,63.1322,65474.0
2017-03-31 15:30:00,73.05,73.14,72.92,72.92,229106.0,63.1236,63.2014,63.0113,63.0113,229106.0
2017-04-03 09:30:00,73.08,73.09,72.92,73.08,71302.0,63.1495,63.1582,63.0113,63.1495,71302.0
2017-04-03 10:00:00,73.05,73.08,72.86,72.9,94980.0,63.1236,63.1495,62.9594,62.994,94980.0
2017-04-03 10:30:00,72.89,72.98,72.82,72.83,32249.0,62.9853,63.0631,62.9249,62.9335,32249.0
2017-04-03 11:00:00,72.84,72.91,72.78,72.85,70634.0,62.9421,63.0026,62.8903,62.9508,70634.0
2017-04-03 11:30:00,72.86,72.87,72.77,72.8,68746.0,62.9594,62.9681,62.8816,62.9076,68746.0
2017-04-03 12:00:00,72.8,72.87,72.7,72.87,59259.0,62.9076,62.9681,62.8212,62.9681,59259.0
2017-04-03 12:30:00,72.86,72.89,72.78,72.79,92548.0,62.9594,62.9853,62.8903,62.8989,92548.0
2017-04-03 13:00:00,72.8,72.81,72.57,72.61,57787.0,62.9076,62.9162,62.7088,62.7434,57787.0
2017-04-03 13:30:00,72.6,72.61,72.5,72.56,39423.0,62.7347,62.7434,62.6483,62.7002,39423.0
2017-04-03 14:00:00,72.56,72.66,72.54,72.64,62953.0,62.7002,62.7866,62.6829,62.7693,62953.0
2017-04-03 14:30:00,72.65,72.71,72.57,72.66,74125.0,62.778,62.8298,62.7088,62.7866,74125.0
2017-04-03 15:00:00,72.67,72.74,72.63,72.65,129486.0,62.7952,62.8557,62.7607,62.778,129486.0
2017-04-03 15:30:00,72.64,72.65,72.5,72.59,288294.0,62.7693,62.778,62.6483,62.7261,288294.0
2017-04-04 09:30:00,72.67,72.9,72.55,72.89,90054.0,62.7952,62.994,62.6915,62.9853,90054.0
2017-04-04 10:00:00,72.87,72.89,72.71,72.81,72303.0,62.9681,62.9853,62.8298,62.9162,72303.0
2017-04-04 10:30:00,72.82,72.92,72.67,72.74,64549.0,62.9249,63.0113,62.7952,62.8557,64549.0
2017-04-04 11:00:00,72.72,72.78,72.67,72.75,107626.0,62.8384,62.8903,62.7952,62.8644,107626.0
2017-04-04 11:30:00,72.75,72.75,72.59,72.63,73990.0,62.8644,62.8644,62.7261,62.7607,73990.0
2017-04-04 12:00:00,72.63,72.63,72.53,72.63,57546.0,62.7607,62.7607,62.6743,62.7607,57546.0
2017-04-04 12:30:00,72.64,72.64,72.53,72.59,62719.0,62.7693,62.7693,62.6743,62.7261,62719.0
2017-04-04 13:00:00,72.59,72.63,72.53,72.62,31540.0,62.7261,62.7607,62.6743,62.752,31540.0
2017-04-04 13:30:00,72.63,72.68,72.62,72.65,60302.0,62.7607,62.8039,62.752,62.778,60302.0
2017-04-04 14:00:00,72.66,72.68,72.64,72.66,82445.0,62.7866,62.8039,62.7693,62.7866,82445.0
2017-04-04 14:30:00,72.66,72.71,72.58,72.59,78769.0,62.7866,62.8298,62.7175,62.7261,78769.0
2017-04-04 15:00:00,72.59,72.6,72.43,72.44,100103.0,62.7261,62.7347,62.5878,62.5965,100103.0
2017-04-04 15:30:00,72.43,72.65,72.43,72.56,437760.0,62.5878,62.778,62.5878,62.7002,437760.0
2017-04-05 09:30:00,72.78,73.24,72.78,73.21,100309.0,62.8903,63.2878,62.8903,63.2619,100309.0
2017-04-05 10:00:00,73.2,73.5,73.2,73.38,96967.0,63.2532,63.5125,63.2532,63.4088,96967.0
2017-04-05 10:30:00,73.38,73.58,73.35,73.58,76902.0,63.4088,63.5816,63.3828,63.5816,76902.0
2017-04-05 11:00:00,73.59,73.59,73.49,73.52,66224.0,63.5902,63.5902,63.5038,63.5297,66224.0
2017-04-05 11:30:00,73.5,73.6,73.45,73.57,70779.0,63.5125,63.5989,63.4692,63.5729,70779.0
2017-04-05 12:00:00,73.57,73.66,73.56,73.64,65071.0,63.5729,63.6507,63.5643,63.6334,65071.0
2017-04-05 12:30:00,73.64,73.69,73.62,73.63,61248.0,63.6334,63.6766,63.6161,63.6248,61248.0
2017-04-05 13:00:00,73.64,73.7,73.62,73.7,73588.0,63.6334,63.6853,63.6161,63.6853,73588.0
2017-04-05 13:30:00,73.7,73.73,73.67,73.7,51313.0,63.6853,63.7112,63.6594,63.6853,51313.0
2017-04-05 14:00:00,73.7,73.7,73.56,73.65,69588.0,63.6853,63.6853,63.5643,63.6421,69588.0
2017-04-05 14:30:00,73.65,73.67,73.34,73.39,85588.0,63.6421,63.6594,63.3742,63.4174,85588.0
2017-04-05 15:00:00,73.4,73.52,73.22,73.34,127211.0,63.426,63.5297,63.2705,63.3742,127211.0
2017-04-05 15:30:00,73.34,73.4,73.17,73.26,281953.0,63.3742,63.426,63.2273,63.3051,281953.0
2017-04-06 09:30:00,73.15,73.26,72.93,73.06,88618.0,63.21,63.3051,63.0199,63.1322,88618.0
2017-04-06 10:00:00,73.06,73.09,72.74,72.83,69434.0,63.1322,63.1582,62.8557,62.9335,69434.0
2017-04-06 10:30:00,72.84,72.98,72.82,72.91,61037.0,62.9421,63.0631,62.9249,63.0026,61037.0
2017-04-06 11:00:00,72.92,73.08,72.91,73.06,32044.0,63.0113,63.1495,63.0026,63.1322,32044.0
2017-04-06 11:30:00,73.06,73.06,73.01,73.05,52651.0,63.1322,63.1322,63.089,63.1236,52651.0
2017-04-06 12:00:00,73.04,73.07,73.0,73.03,25892.0,63.115,63.1409,63.0804,63.1063,25892.0
2017-04-06 12:30:00,73.02,73.04,72.87,72.99,45425.0,63.0977,63.115,62.9681,63.0718,45425.0
2017-04-06 13:00:00,72.98,73.13,72.98,73.12,24694.0,63.0631,63.1927,63.0631,63.1841,24694.0
2017-04-06 13:30:00,73.12,73.13,73.0,73.0,27852.0,63.1841,63.1927,63.0804,63.0804,27852.0
2017-04-06 14:00:00,73.0,73.1,72.98,73.06,183226.0,63.0804,63.1668,63.0631,63.1322,183226.0
2017-04-06 14:30:00,73.06,73.06,72.88,72.94,89074.0,63.1322,63.1322,62.9767,63.0285,89074.0
2017-04-06 15:00:00,72.94,73.07,72.93,73.05,81991.0,63.0285,63.1409,63.0199,63.1236,81991.0
2017-04-06 15:30:00,73.04,73.13,72.95,73.08,158392.0,63.115,63.1927,63.0372,63.1495,158392.0
2017-04-07 09:30:00,73.19,73.35,73.05,73.19,61345.0,63.2446,63.3828,63.1236,63.2446,61345.0
2017-04-07 10:00:00,73.18,73.36,73.17,73.36,56493.0,63.2359,63.3915,63.2273,63.3915,56493.0
2017-04-07 10:30:00,73.36,73.42,73.23,73.26,41100.0,63.3915,63.4433,63.2791,63.3051,41100.0
2017-04-07 11:00:00,73.25,73.42,73.25,73.41,57106.0,63.2964,63.4433,63.2964,63.4347,57106.0
2017-04-07 11:30:00,73.4,73.51,73.35,73.5,71686.0,63.426,63.5211,63.3828,63.5125,71686.0
2017-04-07 12:00:00,73.49,73.52,73.39,73.42,33718.0,63.5038,63.5297,63.4174,63.4433,33718.0
2017-04-07 12:30:00,73.41,73.42,73.31,73.39,34876.0,63.4347,63.4433,63.3483,63.4174,34876.0
2017-04-07 13:00:00,73.37,73.41,73.3,73.4,39517.0,63.4001,63.4347,63.3396,63.426,39517.0
2017-04-07 13:30:00,73.4,73.44,73.31,73.33,34115.0,63.426,63.4606,63.3483,63.3656,34115.0
2017-04-07 14:00:00,73.33,73.39,73.28,73.28,35762.0,63.3656,63.4174,63.3223,63.3223,35762.0
2017-04-07 14:30:00,73.29,73.42,73.29,73.31,55211.0,63.331,63.4433,63.331,63.3483,55211.0
2017-04-07 15:00:00,73.3,73.35,73.23,73.24,47113.0,63.3396,63.3828,63.2791,63.2878,47113.0
2017-04-07 15:30:00,73.24,73.28,73.18,73.2,173983.0,63.2878,63.3223,63.2359,63.2532,173983.0
2017-04-10 09:30:00,73.11,73.24,73.0,73.09,63789.0,63.1754,63.2878,63.0804,63.1582,63789.0
2017-04-10 10:00:00,73.12,73.17,72.97,73.01,68721.0,63.1841,63.2273,63.0545,63.089,68721.0
2017-04-10 10:30:00,73.02,73.07,72.98,72.98,44302.0,63.0977,63.1409,63.0631,63.0631,44302.0
2017-04-10 11:00:00,73.0,73.01,72.94,72.95,34966.0,63.0804,63.089,63.0285,63.0372,34966.0
2017-04-10 11:30:00,72.94,72.95,72.76,72.85,55591.0,63.0285,63.0372,62.873,62.9508,55591.0
2017-04-10 12:00:00,72.84,72.87,72.76,72.84,39619.0,62.9421,62.9681,62.873,62.9421,39619.0
2017-04-10 12:30:00,72.85,72.98,72.82,72.94,34027.0,62.9508,63.0631,62.9249,63.0285,34027.0
2017-04-10 13:00:00,72.94,72.97,72.92,72.94,38488.0,63.0285,63.0545,63.0113,63.0285,38488.0
2017-04-10 13:30:00,72.94,73.0,72.91,72.98,40517.0,63.0285,63.0804,63.0026,63.0631,40517.0
2017-04-10 14:00:00,72.97,72.97,72.83,72.84,70661.0,63.0545,63.0545,62.9335,62.9421,70661.0
2017-04-10 14:30:00,72.83,73.02,72.82,72.95,53099.0,62.9335,63.0977,62.9249,63.0372,53099.0
2017-04-10 15:00:00,72.94,73.07,72.91,72.95,50747.0,63.0285,63.1409,63.0026,63.0372,50747.0
2017-04-10 15:30:00,72.95,72.95,72.84,72.88,175424.0,63.0372,63.0372,62.9421,62.9767,175424.0
2017-04-11 09:30:00,72.88,72.97,72.62,72.77,77400.0,62.9767,63.0545,62.752,62.8816,77400.0
2017-04-11 10:00:00,72.78,72.8,72.7,72.79,46469.0,62.8903,62.9076,62.8212,62.8989,46469.0
2017-04-11 10:30:00,72.78,72.78,72.53,72.61,69552.0,62.8903,62.8903,62.6743,62.7434,69552.0
2017-04-11 11:00:00,72.6,72.66,72.52,72.55,78772.0,62.7347,62.7866,62.6656,62.6915,78772.0
2017-04-11 11:30:00,72.55,72.62,72.52,72.56,65050.0,62.6915,62.752,62.6656,62.7002,65050.0
2017-04-11 12:00:00,72.56,72.69,72.51,72.67,50751.0,62.7002,62.8125,62.657,62.7952,50751.0
2017-04-11 12:30:00,72.66,72.71,72.62,72.68,36609.0,62.7866,62.8298,62.752,62.8039,36609.0
2017-04-11 13:00:00,72.69,72.76,72.65,72.71,45378.0,62.8125,62.873,62.778,62.8298,45378.0
2017-04-11 13:30:00,72.7,72.78,72.69,72.7,52308.0,62.8212,62.8903,62.8125,62.8212,52308.0
2017-04-11 14:00:00,72.7,72.78,72.62,72.74,50969.0,62.8212,62.8903,62.752,62.8557,50969.0
2017-04-11 14:30:00,72.74,72.86,72.69,72.78,63311.0,62.8557,62.9594,62.8125,62.8903,63311.0
2017-04-11 15:00:00,72.79,72.8,72.66,72.73,55593.0,62.8989,62.9076,62.7866,62.8471,55593.0
2017-04-11 15:30:00,72.73,72.88,72.72,72.87,183678.0,62.8471,62.9767,62.8384,62.9681,183678.0
2017-04-12 09:30:00,72.71,72.82,72.3,72.32,104681.0,62.8298,62.9249,62.4755,62.4928,104681.0
2017-04-12 10:00:00,72.33,72.39,72.25,72.26,69739.0,62.5014,62.5533,62.4323,62.4409,69739.0
2017-04-12 10:30:00,72.27,72.32,72.15,72.24,56625.0,62.4496,62.4928,62.3459,62.4237,56625.0
2017-04-12 11:00:00,72.23,72.33,72.23,72.24,66059.0,62.415,62.5014,62.415,62.4237,66059.0
2017-04-12 11:30:00,72.24,72.27,72.14,72.19,109868.0,62.4237,62.4496,62.3373,62.3805,109868.0
2017-04-12 12:00:00,72.2,72.29,72.19,72.23,96725.0,62.3891,62.4669,62.3805,62.415,96725.0
2017-04-12 12:30:00,72.22,72.24,72.15,72.22,61363.0,62.4064,62.4237,62.3459,62.4064,61363.0
2017-04-12 13:00:00,72.23,72.32,72.21,72.28,50021.0,62.415,62.4928,62.3977,62.4582,50021.0
2017-04-12 13:30:00,72.28,72.33,72.21,72.32,85717.0,62.4582,62.5014,62.3977,62.4928,85717.0
2017-04-12 14:00:00,72.31,72.41,72.24,72.37,68910.0,62.4842,62.5706,62.4237,62.536,68910.0
2017-04-12 14:30:00,72.37,72.39,72.25,72.3,67529.0,62.536,62.5533,62.4323,62.4755,67529.0
2017-04-12 15:00:00,72.3,72.36,72.25,72.31,98673.0,62.4755,62.5274,62.4323,62.4842,98673.0
2017-04-12 15:30:00,72.31,72.34,72.22,72.29,258916.0,62.4842,62.5101,62.4064,62.4669,258916.0
2017-04-13 09:30:00,72.12,72.27,72.0,72.19,142200.0,62.32,62.4496,62.2163,62.3805,142200.0
2017-04-13 10:00:00,72.18,72.23,71.91,71.93,157274.0,62.3718,62.415,62.1385,62.1558,157274.0
2017-04-13 10:30:00,71.92,72.21,71.92,72.15,108280.0,62.1472,62.3977,62.1472,62.3459,108280.0
2017-04-13 11:00:00,72.15,72.25,72.07,72.19,225557.0,62.3459,62.4323,62.2768,62.3805,225557.0
2017-04-13 11:30:00,72.19,72.35,72.16,72.35,66273.0,62.3805,62.5187,62.3545,62.5187,66273.0
2017-04-13 12:00:00,72.34,72.34,72.19,72.22,74992.0,62.5101,62.5101,62.3805,62.4064,74992.0
2017-04-13 12:30:00,72.22,72.24,72.14,72.22,50480.0,62.4064,62.4237,62.3373,62.4064,50480.0
2017-04-13 13:00:00,72.22,72.24,72.14,72.21,61292.0,62.4064,62.4237,62.3373,62.3977,61292.0
2017-04-13 13:30:00,72.21,72.27,72.17,72.23,58851.0,62.3977,62.4496,62.3632,62.415,58851.0
2017-04-13 14:00:00,72.24,72.39,72.23,72.34,71115.0,62.4237,62.5533,62.415,62.5101,71115.0
2017-04-13 14:30:00,72.33,72.38,72.23,72.31,56004.0,62.5014,62.5446,62.415,62.4842,56004.0
2017-04-13 15:00:00,72.3,72.33,72.12,72.19,109084.0,62.4755,62.5014,62.32,62.3805,109084.0
2017-04-13 15:30:00,72.18,72.24,72.0,72.02,363222.0,62.3718,62.4237,62.2163,62.2336,363222.0
2017-04-17 09:30:00,72.22,72.49,72.22,72.46,52744.0,62.4064,62.6397,62.4064,62.6138,52744.0
2017-04-17 10:00:00,72.46,72.55,72.4,72.52,47135.0,62.6138,62.6915,62.5619,62.6656,47135.0
2017-04-17 10:30:00,72.52,72.64,72.46,72.59,44882.0,62.6656,62.7693,62.6138,62.7261,44882.0
2017-04-17 11:00:00,72.59,72.64,72.57,72.62,26861.0,62.7261,62.7693,62.7088,62.752,26861.0
2017-04-17 11:30:00,72.62,72.66,72.59,72.62,31139.0,62.752,62.7866,62.7261,62.752,31139.0
2017-04-17 12:00:00,72.61,72.71,72.61,72.68,23521.0,62.7434,62.8298,62.7434,62.8039,23521.0
2017-04-17 12:30:00,72.69,72.7,72.61,72.62,29704.0,62.8125,62.8212,62.7434,62.752,29704.0
2017-04-17 13:00:00,72.62,72.66,72.59,72.6,61540.0,62.752,62.7866,62.7261,62.7347,61540.0
2017-04-17 13:30:00,72.61,72.64,72.5,72.53,60152.0,62.7434,62.7693,62.6483,62.6743,60152.0
2017-04-17 14:00:00,72.53,72.55,72.43,72.43,34325.0,62.6743,62.6915,62.5878,62.5878,34325.0
2017-04-17 14:30:00,72.44,72.48,72.38,72.44,40545.0,62.5965,62.6311,62.5446,62.5965,40545.0
2017-04-17 15:00:00,72.44,72.52,72.43,72.5,77733.0,62.5965,62.6656,62.5878,62.6483,77733.0
2017-04-17 15:30:00,72.49,72.59,72.47,72.52,273532.0,62.6397,62.7261,62.6224,62.6656,273532.0
2017-04-18 09:30:00,72.4,72.55,72.23,72.54,154449.0,62.5619,62.6915,62.415,62.6829,154449.0
2017-04-18 10:00:00,72.52,72.52,72.36,72.4,91868.0,62.6656,62.6656,62.5274,62.5619,91868.0
2017-04-18 10:30:00,72.39,72.43,72.34,72.43,67321.0,62.5533,62.5878,62.5101,62.5878,67321.0
2017-04-18 11:00:00,72.44,72.51,72.42,72.47,69673.0,62.5965,62.657,62.5792,62.6224,69673.0
2017-04-18 11:30:00,72.47,72.48,72.33,72.38,65607.0,62.6224,62.6311,62.5014,62.5446,65607.0
2017-04-18 12:00:00,72.37,72.44,72.31,72.42,62015.0,62.536,62.5965,62.4842,62.5792,62015.0
2017-04-18 12:30:00,72.41,72.42,72.37,72.4,43608.0,62.5706,62.5792,62.536,62.5619,43608.0
2017-04-18 13:00:00,72.4,72.5,72.36,72.47,49579.0,62.5619,62.6483,62.5274,62.6224,49579.0
2017-04-18 13:30:00,72.47,72.48,72.39,72.44,44315.0,62.6224,62.6311,62.5533,62.5965,44315.0
2017-04-18 14:00:00,72.43,72.49,72.43,72.47,47863.0,62.5878,62.6397,62.5878,62.6224,47863.0
2017-04-18 14:30:00,72.47,72.5,72.41,72.44,53935.0,62.6224,62.6483,62.5706,62.5965,53935.0
2017-04-18 15:00:00,72.45,72.5,72.43,72.49,100823.0,62.6051,62.6483,62.5878,62.6397,100823.0
2017-04-18 15:30:00,72.48,72.51,72.44,72.46,201186.0,62.6311,62.657,62.5965,62.6138,201186.0
2017-04-19 09:30:00,72.55,72.68,72.5,72.56,76814.0,62.6915,62.8039,62.6483,62.7002,76814.0
2017-04-19 10:00:00,72.56,72.57,72.49,72.54,55125.0,62.7002,62.7088,62.6397,62.6829,55125.0
2017-04-19 10:30:00,72.53,72.61,72.5,72.6,80811.0,62.6743,62.7434,62.6483,62.7347,80811.0
2017-04-19 11:00:00,72.61,72.65,72.54,72.65,153444.0,62.7434,62.778,62.6829,62.778,153444.0
2017-04-19 11:30:00,72.64,72.76,72.63,72.68,85312.0,62.7693,62.873,62.7607,62.8039,85312.0
2017-04-19 12:00:00,72.7,72.7,72.61,72.69,46356.0,62.8212,62.8212,62.7434,62.8125,46356.0
2017-04-19 12:30:00,72.68,72.8,72.67,72.79,28612.0,62.8039,62.9076,62.7952,62.8989,28612.0
2017-04-19 13:00:00,72.79,72.79,72.66,72.77,63803.0,62.8989,62.8989,62.7866,62.8816,63803.0
2017-04-19 13:30:00,72.76,72.81,72.74,72.75,58115.0,62.873,62.9162,62.8557,62.8644,58115.0
2017-04-19 14:00:00,72.76,72.77,72.64,72.67,49580.0,62.873,62.8816,62.7693,62.7952,49580.0
2017-04-19 14:30:00,72.67,72.71,72.59,72.65,54372.0,62.7952,62.8298,62.7261,62.778,54372.0
2017-04-19 15:00:00,72.65,72.68,72.6,72.63,54637.0,62.778,62.8039,62.7347,62.7607,54637.0
2017-04-19 15:30:00,72.62,72.85,72.58,72.71,309471.0,62.752,62.9508,62.7175,62.8298,309471.0
2017-04-20 09:30:00,72.87,72.97,72.7,72.8,74635.0,62.9681,63.0545,62.8212,62.9076,74635.0
2017-04-20 10:00:00,72.8,72.82,72.74,72.75,51541.0,62.9076,62.9249,62.8557,62.8644,51541.0
2017-04-20 10:30:00,72.75,72.8,72.72,72.77,45806.0,62.8644,62.9076,62.8384,62.8816,45806.0
2017-04-20 11:00:00,72.77,72.8,72.73,72.8,32500.0,62.8816,62.9076,62.8471,62.9076,32500.0
2017-04-20 11:30:00,72.8,72.81,72.76,72.78,45443.0,62.9076,62.9162,62.873,62.8903,45443.0
2017-04-20 12:00:00,72.78,72.82,72.77,72.78,52233.0,62.8903,62.9249,62.8816,62.8903,52233.0
2017-04-20 12:30:00,72.78,72.85,72.77,72.83,40009.0,62.8903,62.9508,62.8816,62.9335,40009.0
2017-04-20 13:00:00,72.83,72.85,72.78,72.8,48226.0,62.9335,62.9508,62.8903,62.9076,48226.0
2017-04-20 13:30:00,72.8,72.9,72.78,72.88,67757.0,62.9076,62.994,62.8903,62.9767,67757.0
2017-04-20 14:00:00,72.88,72.88,72.79,72.81,64822.0,62.9767,62.9767,62.8989,62.9162,64822.0
2017-04-20 14:30:00,72.82,72.84,72.79,72.82,65357.0,62.9249,62.9421,62.8989,62.9249,65357.0
2017-04-20 15:00:00,72.82,72.9,72.79,72.8,78025.0,62.9249,62.994,62.8989,62.9076,78025.0
2017-04-20 15:30:00,72.81,72.92,72.8,72.84,205007.0,62.9162,63.0113,62.9076,62.9421,205007.0
2017-04-21 09:30:00,72.9,73.21,72.85,73.2,166529.0,62.994,63.2619,62.9508,63.2532,166529.0
2017-04-21 10:00:00,73.23,73.48,73.22,73.44,88743.0,63.2791,63.4952,63.2705,63.4606,88743.0
2017-04-21 10:30:00,73.44,73.44,73.37,73.41,57687.0,63.4606,63.4606,63.4001,63.4347,57687.0
2017-04-21 11:00:00,73.4,73.4,73.28,73.37,46769.0,63.426,63.426,63.3223,63.4001,46769.0
2017-04-21 11:30:00,73.38,73.43,73.33,73.36,32516.0,63.4088,63.452,63.3656,63.3915,32516.0
2017-04-21 12:00:00,73.36,73.4,73.3,73.33,43838.0,63.3915,63.426,63.3396,63.3656,43838.0
2017-04-21 12:30:00,73.33,73.46,73.32,73.43,34370.0,63.3656,63.4779,63.3569,63.452,34370.0
2017-04-21 13:00:00,73.43,73.48,73.31,73.37,67721.0,63.452,63.4952,63.3483,63.4001,67721.0
2017-04-21 13:30:00,73.36,73.53,73.36,73.5,79072.0,63.3915,63.5384,63.3915,63.5125,79072.0
2017-04-21 14:00:00,73.51,73.52,73.43,73.48,37043.0,63.5211,63.5297,63.452,63.4952,37043.0
2017-04-21 14:30:00,73.48,73.57,73.46,73.52,53716.0,63.4952,63.5729,63.4779,63.5297,53716.0
2017-04-21 15:00:00,73.52,73.53,73.41,73.46,53048.0,63.5297,63.5384,63.4347,63.4779,53048.0
2017-04-21 15:30:00,73.47,73.51,73.35,73.4,239274.0,63.4865,63.5211,63.3828,63.426,239274.0
2017-04-24 09:30:00,73.82,74.08,73.72,74.02,132125.0,63.789,64.0136,63.7026,63.9618,132125.0
2017-04-24 10:00:00,74.02,74.2,74.02,74.14,120069.0,63.9618,64.1173,63.9618,64.0655,120069.0
2017-04-24 10:30:00,74.13,74.13,74.01,74.1,70749.0,64.0568,64.0568,63.9532,64.0309,70749.0
2017-04-24 11:00:00,74.09,74.15,74.02,74.05,74421.0,64.0223,64.0741,63.9618,63.9877,74421.0
2017-04-24 11:30:00,74.05,74.14,74.03,74.12,53911.0,63.9877,64.0655,63.9704,64.0482,53911.0
2017-04-24 12:00:00,74.11,74.15,74.01,74.03,54617.0,64.0396,64.0741,63.9532,63.9704,54617.0
2017-04-24 12:30:00,74.03,74.05,73.94,73.97,42892.0,63.9704,63.9877,63.8927,63.9186,42892.0
2017-04-24 13:00:00,73.97,74.07,73.96,74.06,43166.0,63.9186,64.005,63.9099,63.9964,43166.0
2017-04-24 13:30:00,74.07,74.08,73.99,74.07,50787.0,64.005,64.0136,63.9359,64.005,50787.0
2017-04-24 14:00:00,74.08,74.1,74.01,74.04,57613.0,64.0136,64.0309,63.9532,63.9791,57613.0
2017-04-24 14:30:00,74.05,74.11,73.99,74.08,74262.0,63.9877,64.0396,63.9359,64.0136,74262.0
2017-04-24 15:00:00,74.08,74.2,74.08,74.15,66516.0,64.0136,64.1173,64.0136,64.0741,66516.0
2017-04-24 15:30:00,74.14,74.16,74.06,74.08,236200.0,64.0655,64.0828,63.9964,64.0136,236200.0
2017-04-25 09:30:00,74.23,74.33,74.12,74.22,108551.0,64.1433,64.2297,64.0482,64.1346,108551.0
2017-04-25 10:00:00,74.23,74.48,74.22,74.48,142452.0,64.1433,64.3593,64.1346,64.3593,142452.0
2017-04-25 10:30:00,74.46,74.53,74.31,74.41,116047.0,64.342,64.4025,64.2124,64.2988,116047.0
2017-04-25 11:00:00,74.4,74.52,74.34,74.45,70738.0,64.2902,64.3938,64.2383,64.3334,70738.0
2017-04-25 11:30:00,74.46,74.58,74.41,74.53,75009.0,64.342,64.4457,64.2988,64.4025,75009.0
2017-04-25 12:00:00,74.53,74.53,74.39,74.4,49378.0,64.4025,64.4025,64.2815,64.2902,49378.0
2017-04-25 12:30:00,74.39,74.41,74.32,74.34,69471.0,64.2815,64.2988,64.221,64.2383,69471.0
2017-04-25 13:00:00,74.34,74.35,74.25,74.26,69723.0,64.2383,64.2469,64.1605,64.1692,69723.0
2017-04-25 13:30:00,74.26,74.29,74.24,74.27,54517.0,64.1692,64.1951,64.1519,64.1778,54517.0
2017-04-25 14:00:00,74.27,74.27,74.2,74.25,53784.0,64.1778,64.1778,64.1173,64.1605,53784.0
2017-04-25 14:30:00,74.25,74.37,74.24,74.27,64258.0,64.1605,64.2642,64.1519,64.1778,64258.0
2017-04-25 15:00:00,74.27,74.39,74.25,74.37,93905.0,64.1778,64.2815,64.1605,64.2642,93905.0
2017-04-25 15:30:00,74.36,74.36,74.18,74.21,334301.0,64.2556,64.2556,64.1001,64.126,334301.0
2017-04-26 09:30:00,74.08,74.27,73.26,73.27,170590.0,64.0136,64.1778,63.3051,63.3137,170590.0
2017-04-26 10:00:00,73.26,73.27,72.61,72.67,232530.0,63.3051,63.3137,62.7434,62.7952,232530.0
2017-04-26 10:30:00,72.67,72.78,72.31,72.41,124470.0,62.7952,62.8903,62.4842,62.5706,124470.0
2017-04-26 11:00:00,72.4,72.72,72.32,72.7,140561.0,62.5619,62.8384,62.4928,62.8212,140561.0
2017-04-26 11:30:00,72.69,72.71,72.45,72.6,144716.0,62.8125,62.8298,62.6051,62.7347,144716.0
2017-04-26 12:00:00,72.6,72.61,72.43,72.5,136246.0,62.7347,62.7434,62.5878,62.6483,136246.0
2017-04-26 12:30:00,72.49,72.62,72.49,72.58,72036.0,62.6397,62.752,62.6397,62.7175,72036.0
2017-04-26 13:00:00,72.59,72.6,72.5,72.53,103703.0,62.7261,62.7347,62.6483,62.6743,103703.0
2017-04-26 13:30:00,72.53,72.64,72.45,72.51,118986.0,62.6743,62.7693,62.6051,62.657,118986.0
2017-04-26 14:00:00,72.5,72.55,72.41,72.47,147035.0,62.6483,62.6915,62.5706,62.6224,147035.0
2017-04-26 14:30:00,72.46,72.63,72.4,72.55,178095.0,62.6138,62.7607,62.5619,62.6915,178095.0
2017-04-26 15:00:00,72.54,72.59,72.33,72.37,138876.0,62.6829,62.7261,62.5014,62.536,138876.0
2017-04-26 15:30:00,72.37,72.37,72.16,72.3,492132.0,62.536,62.536,62.3545,62.4755,492132.0
2017-04-27 09:30:00,72.84,73.19,72.72,73.16,155172.0,62.9421,63.2446,62.8384,63.2187,155172.0
2017-04-27 10:00:00,73.17,73.62,73.14,73.36,137952.0,63.2273,63.6161,63.2014,63.3915,137952.0
2017-04-27 10:30:00,73.36,73.43,73.05,73.15,89095.0,63.3915,63.452,63.1236,63.21,89095.0
2017-04-27 11:00:00,73.15,73.23,72.75,72.77,71861.0,63.21,63.2791,62.8644,62.8816,71861.0
2017-04-27 11:30:00,72.77,72.84,72.61,72.64,78608.0,62.8816,62.9421,62.7434,62.7693,78608.0
2017-04-27 12:00:00,72.64,72.93,72.63,72.93,68997.0,62.7693,63.0199,62.7607,63.0199,68997.0
2017-04-27 12:30:00,72.93,73.09,72.92,73.09,68692.0,63.0199,63.1582,63.0113,63.1582,68692.0
2017-04-27 13:00:00,73.11,73.11,72.93,72.98,70896.0,63.1754,63.1754,63.0199,63.0631,70896.0
2017-04-27 13:30:00,72.97,73.08,72.97,73.01,63681.0,63.0545,63.1495,63.0545,63.089,63681.0
2017-04-27 14:00:00,73.0,73.04,72.97,72.98,63857.0,63.0804,63.115,63.0545,63.0631,63857.0
2017-04-27 14:30:00,72.98,73.0,72.84,72.85,98296.0,63.0631,63.0804,62.9421,62.9508,98296.0
2017-04-27 15:00:00,72.84,72.94,72.77,72.88,131781.0,62.9421,63.0285,62.8816,62.9767,131781.0
2017-04-27 15:30:00,72.88,72.88,72.76,72.83,265695.0,62.9767,62.9767,62.873,62.9335,265695.0
2017-04-28 09:30:00,72.78,73.05,72.56,73.05,112965.0,62.8903,63.1236,62.7002,63.1236,112965.0
2017-04-28 10:00:00,73.05,73.1,72.74,72.81,92026.0,63.1236,63.1668,62.8557,62.9162,92026.0
2017-04-28 10:30:00,72.8,72.84,72.67,72.82,77977.0,62.9076,62.9421,62.7952,62.9249,77977.0
2017-04-28 11:00:00,72.81,72.92,72.81,72.86,62745.0,62.9162,63.0113,62.9162,62.9594,62745.0
2017-04-28 11:30:00,72.86,73.05,72.8,72.97,76350.0,62.9594,63.1236,62.9076,63.0545,76350.0
2017-04-28 12:00:00,72.97,73.0,72.88,72.94,55753.0,63.0545,63.0804,62.9767,63.0285,55753.0
2017-04-28 12:30:00,72.95,72.96,72.83,72.84,41762.0,63.0372,63.0458,62.9335,62.9421,41762.0
2017-04-28 13:00:00,72.84,72.89,72.78,72.88,76698.0,62.9421,62.9853,62.8903,62.9767,76698.0
2017-04-28 13:30:00,72.89,72.92,72.86,72.88,41377.0,62.9853,63.0113,62.9594,62.9767,41377.0
2017-04-28 14:00:00,72.88,72.9,72.69,72.73,68274.0,62.9767,62.994,62.8125,62.8471,68274.0
2017-04-28 14:30:00,72.72,72.83,72.72,72.78,56128.0,62.8384,62.9335,62.8384,62.8903,56128.0
2017-04-28 15:00:00,72.79,72.9,72.77,72.9,71696.0,62.8989,62.994,62.8816,62.994,71696.0
2017-04-28 15:30:00,72.9,72.9,72.76,72.79,228459.0,62.994,62.994,62.873,62.8989,228459.0
2017-05-01 09:30:00,73.08,73.08,72.74,72.81,60455.0,63.1495,63.1495,62.8557,62.9162,60455.0
2017-05-01 10:00:00,72.79,72.85,72.64,72.72,46729.0,62.8989,62.9508,62.7693,62.8384,46729.0
2017-05-01 10:30:00,72.72,72.87,72.72,72.82,41993.0,62.8384,62.9681,62.8384,62.9249,41993.0
2017-05-01 11:00:00,72.81,72.83,72.63,72.64,34895.0,62.9162,62.9335,62.7607,62.7693,34895.0
2017-05-01 11:30:00,72.64,72.66,72.46,72.48,52758.0,62.7693,62.7866,62.6138,62.6311,52758.0
2017-05-01 12:00:00,72.48,72.55,72.44,72.51,71959.0,62.6311,62.6915,62.5965,62.657,71959.0
2017-05-01 12:30:00,72.52,72.52,72.29,72.3,186168.0,62.6656,62.6656,62.4669,62.4755,186168.0
2017-05-01 13:00:00,72.29,72.5,72.26,72.46,94093.0,62.4669,62.6483,62.4409,62.6138,94093.0
2017-05-01 13:30:00,72.46,72.54,72.42,72.53,40346.0,62.6138,62.6829,62.5792,62.6743,40346.0
2017-05-01 14:00:00,72.55,72.69,72.52,72.66,95471.0,62.6915,62.8125,62.6656,62.7866,95471.0
2017-05-01 14:30:00,72.66,72.7,72.58,72.69,79300.0,62.7866,62.8212,62.7175,62.8125,79300.0
2017-05-01 15:00:00,72.69,72.86,72.68,72.83,118376.0,62.8125,62.9594,62.8039,62.9335,118376.0
2017-05-01 15:30:00,72.84,73.11,72.83,73.01,514115.0,62.9421,63.1754,62.9335,63.089,514115.0
2017-05-02 09:30:00,73.21,73.29,72.87,72.87,71824.0,63.2619,63.331,62.9681,62.9681,71824.0
2017-05-02 10:00:00,72.87,73.0,72.82,72.96,54961.0,62.9681,63.0804,62.9249,63.0458,54961.0
2017-05-02 10:30:00,72.95,72.99,72.66,72.66,110359.0,63.0372,63.0718,62.7866,62.7866,110359.0
2017-05-02 11:00:00,72.66,72.78,72.57,72.59,95707.0,62.7866,62.8903,62.7088,62.7261,95707.0
2017-05-02 11:30:00,72.58,72.79,72.56,72.77,66876.0,62.7175,62.8989,62.7002,62.8816,66876.0
2017-05-02 12:00:00,72.77,72.83,72.75,72.77,40368.0,62.8816,62.9335,62.8644,62.8816,40368.0
2017-05-02 12:30:00,72.77,72.84,72.76,72.78,41485.0,62.8816,62.9421,62.873,62.8903,41485.0
2017-05-02 13:00:00,72.77,72.82,72.76,72.77,43490.0,62.8816,62.9249,62.873,62.8816,43490.0
2017-05-02 13:30:00,72.78,72.8,72.73,72.79,36122.0,62.8903,62.9076,62.8471,62.8989,36122.0
2017-05-02 14:00:00,72.78,72.83,72.72,72.73,59264.0,62.8903,62.9335,62.8384,62.8471,59264.0
2017-05-02 14:30:00,72.73,72.78,72.7,72.74,65364.0,62.8471,62.8903,62.8212,62.8557,65364.0
2017-05-02 15:00:00,72.73,72.78,72.7,72.73,57516.0,62.8471,62.8903,62.8212,62.8471,57516.0
2017-05-02 15:30:00,72.73,72.87,72.73,72.85,200768.0,62.8471,62.9681,62.8471,62.9508,200768.0
2017-05-03 09:30:00,72.83,72.88,72.5,72.72,82530.0,62.9335,62.9767,62.6483,62.8384,82530.0
2017-05-03 10:00:00,72.71,72.71,72.57,72.67,67237.0,62.8298,62.8298,62.7088,62.7952,67237.0
2017-05-03 10:30:00,72.66,72.67,72.57,72.66,53986.0,62.7866,62.7952,62.7088,62.7866,53986.0
2017-05-03 11:00:00,72.67,72.82,72.66,72.74,81883.0,62.7952,62.9249,62.7866,62.8557,81883.0
2017-05-03 11:30:00,72.75,72.83,72.74,72.8,66577.0,62.8644,62.9335,62.8557,62.9076,66577.0
2017-05-03 12:00:00,72.79,72.83,72.76,72.78,131269.0,62.8989,62.9335,62.873,62.8903,131269.0
2017-05-03 12:30:00,72.77,72.91,72.76,72.9,69546.0,62.8816,63.0026,62.873,62.994,69546.0
2017-05-03 13:00:00,72.9,72.92,72.82,72.83,64050.0,62.994,63.0113,62.9249,62.9335,64050.0
2017-05-03 13:30:00,72.84,72.86,72.78,72.85,35179.0,62.9421,62.9594,62.8903,62.9508,35179.0
2017-05-03 14:00:00,72.84,72.88,72.73,72.78,51437.0,62.9421,62.9767,62.8471,62.8903,51437.0
2017-05-03 14:30:00,72.78,72.85,72.76,72.82,41242.0,62.8903,62.9508,62.873,62.9249,41242.0
2017-05-03 15:00:00,72.82,72.89,72.76,72.79,59108.0,62.9249,62.9853,62.873,62.8989,59108.0
2017-05-03 15:30:00,72.8,72.95,72.78,72.86,180342.0,62.9076,63.0372,62.8903,62.9594,180342.0
2017-05-04 09:30:00,73.05,73.13,72.91,72.94,77219.0,63.1236,63.1927,63.0026,63.0285,77219.0
2017-05-04 10:00:00,72.95,72.99,72.67,72.69,101180.0,63.0372,63.0718,62.7952,62.8125,101180.0
2017-05-04 10:30:00,72.69,72.86,72.65,72.84,83719.0,62.8125,62.9594,62.778,62.9421,83719.0
2017-05-04 11:00:00,72.84,72.84,72.75,72.77,54258.0,62.9421,62.9421,62.8644,62.8816,54258.0
2017-05-04 11:30:00,72.77,72.85,72.77,72.79,46051.0,62.8816,62.9508,62.8816,62.8989,46051.0
2017-05-04 12:00:00,72.79,72.83,72.63,72.74,58733.0,62.8989,62.9335,62.7607,62.8557,58733.0
2017-05-04 12:30:00,72.74,72.79,72.7,72.76,46007.0,62.8557,62.8989,62.8212,62.873,46007.0
2017-05-04 13:00:00,72.77,72.77,72.7,72.77,33183.0,62.8816,62.8816,62.8212,62.8816,33183.0
2017-05-04 13:30:00,72.76,72.83,72.72,72.78,30701.0,62.873,62.9335,62.8384,62.8903,30701.0
2017-05-04 14:00:00,72.78,72.9,72.73,72.81,44823.0,62.8903,62.994,62.8471,62.9162,44823.0
2017-05-04 14:30:00,72.83,72.92,72.79,72.83,54641.0,62.9335,63.0113,62.8989,62.9335,54641.0
2017-05-04 15:00:00,72.84,72.95,72.81,72.9,53183.0,62.9421,63.0372,62.9162,62.994,53183.0
2017-05-04 15:30:00,72.9,72.97,72.88,72.94,287535.0,62.994,63.0545,62.9767,63.0285,287535.0
2017-05-05 09:30:00,73.03,73.2,72.93,73.09,90913.0,63.1063,63.2532,63.0199,63.1582,90913.0
2017-05-05 10:00:00,73.08,73.34,73.06,73.15,61242.0,63.1495,63.3742,63.1322,63.21,61242.0
2017-05-05 10:30:00,73.17,73.17,73.05,73.09,27632.0,63.2273,63.2273,63.1236,63.1582,27632.0
2017-05-05 11:00:00,73.08,73.12,73.06,73.07,28244.0,63.1495,63.1841,63.1322,63.1409,28244.0
2017-05-05 11:30:00,73.07,73.1,73.01,73.04,18705.0,63.1409,63.1668,63.089,63.115,18705.0
2017-05-05 12:00:00,73.05,73.07,73.0,73.03,22486.0,63.1236,63.1409,63.0804,63.1063,22486.0
2017-05-05 12:30:00,73.03,73.14,73.0,73.1,30619.0,63.1063,63.2014,63.0804,63.1668,30619.0
2017-05-05 13:00:00,73.09,73.18,73.06,73.17,31703.0,63.1582,63.2359,63.1322,63.2273,31703.0
2017-05-05 13:30:00,73.17,73.17,73.09,73.09,20461.0,63.2273,63.2273,63.1582,63.1582,20461.0
2017-05-05 14:00:00,73.09,73.16,73.09,73.14,28816.0,63.1582,63.2187,63.1582,63.2014,28816.0
2017-05-05 14:30:00,73.14,73.22,73.12,73.15,36189.0,63.2014,63.2705,63.1841,63.21,36189.0
2017-05-05 15:00:00,73.15,73.23,73.12,73.22,35782.0,63.21,63.2791,63.1841,63.2705,35782.0
2017-05-05 15:30:00,73.22,73.43,73.21,73.38,194483.0,63.2705,63.452,63.2619,63.4088,194483.0
2017-05-08 09:30:00,73.44,73.62,73.32,73.32,155935.0,63.4606,63.6161,63.3569,63.3569,155935.0
2017-05-08 10:00:00,73.32,73.34,73.16,73.21,75913.0,63.3569,63.3742,63.2187,63.2619,75913.0
2017-05-08 10:30:00,73.21,73.25,73.16,73.17,34719.0,63.2619,63.2964,63.2187,63.2273,34719.0
2017-05-08 11:00:00,73.16,73.22,73.16,73.2,36277.0,63.2187,63.2705,63.2187,63.2532,36277.0
2017-05-08 11:30:00,73.21,73.4,73.21,73.38,52147.0,63.2619,63.426,63.2619,63.4088,52147.0
2017-05-08 12:00:00,73.38,73.43,73.35,73.38,57941.0,63.4088,63.452,63.3828,63.4088,57941.0
2017-05-08 12:30:00,73.39,73.4,73.34,73.36,31911.0,63.4174,63.426,63.3742,63.3915,31911.0
2017-05-08 13:00:00,73.36,73.41,73.3,73.3,27708.0,63.3915,63.4347,63.3396,63.3396,27708.0
2017-05-08 13:30:00,73.3,73.3,73.2,73.24,34971.0,63.3396,63.3396,63.2532,63.2878,34971.0
2017-05-08 14:00:00,73.23,73.24,73.11,73.19,57402.0,63.2791,63.2878,63.1754,63.2446,57402.0
2017-05-08 14:30:00,73.2,73.23,73.17,73.23,39304.0,63.2532,63.2791,63.2273,63.2791,39304.0
2017-05-08 15:00:00,73.22,73.23,73.15,73.22,59312.0,63.2705,63.2791,63.21,63.2705,59312.0
2017-05-08 15:30:00,73.23,73.29,73.22,73.25,233035.0,63.2791,63.331,63.2705,63.2964,233035.0
2017-05-09 09:30:00,73.11,73.44,73.02,73.09,70553.0,63.1754,63.4606,63.0977,63.1582,70553.0
2017-05-09 10:00:00,73.1,73.12,72.97,73.02,87961.0,63.1668,63.1841,63.0545,63.0977,87961.0
2017-05-09 10:30:00,73.02,73.03,72.79,72.79,64731.0,63.0977,63.1063,62.8989,62.8989,64731.0
2017-05-09 11:00:00,72.78,72.84,72.69,72.74,55694.0,62.8903,62.9421,62.8125,62.8557,55694.0
2017-05-09 11:30:00,72.75,72.9,72.69,72.82,110241.0,62.8644,62.994,62.8125,62.9249,110241.0
2017-05-09 12:00:00,72.83,72.84,72.59,72.65,42667.0,62.9335,62.9421,62.7261,62.778,42667.0
2017-05-09 12:30:00,72.65,72.67,72.61,72.66,31804.0,62.778,62.7952,62.7434,62.7866,31804.0
2017-05-09 13:00:00,72.65,72.66,72.53,72.56,52101.0,62.778,62.7866,62.6743,62.7002,52101.0
2017-05-09 13:30:00,72.55,72.7,72.55,72.7,63619.0,62.6915,62.8212,62.6915,62.8212,63619.0
2017-05-09 14:00:00,72.7,72.71,72.61,72.64,71485.0,62.8212,62.8298,62.7434,62.7693,71485.0
2017-05-09 14:30:00,72.64,72.71,72.63,72.67,82941.0,62.7693,62.8298,62.7607,62.7952,82941.0
2017-05-09 15:00:00,72.67,72.75,72.66,72.73,68245.0,62.7952,62.8644,62.7866,62.8471,68245.0
2017-05-09 15:30:00,72.72,72.8,72.62,72.75,195958.0,62.8384,62.9076,62.752,62.8644,195958.0
2017-05-10 09:30:00,72.67,72.87,72.53,72.85,44948.0,62.7952,62.9681,62.6743,62.9508,44948.0
2017-05-10 10:00:00,72.84,73.0,72.76,72.87,125702.0,62.9421,63.0804,62.873,62.9681,125702.0
2017-05-10 10:30:00,72.88,72.89,72.66,72.69,49981.0,62.9767,62.9853,62.7866,62.8125,49981.0
2017-05-10 11:00:00,72.7,72.92,72.67,72.87,54088.0,62.8212,63.0113,62.7952,62.9681,54088.0
2017-05-10 11:30:00,72.87,73.09,72.81,73.09,58421.0,62.9681,63.1582,62.9162,63.1582,58421.0
2017-05-10 12:00:00,73.09,73.21,73.06,73.21,79571.0,63.1582,63.2619,63.1322,63.2619,79571.0
2017-05-10 12:30:00,73.2,73.24,73.11,73.18,52137.0,63.2532,63.2878,63.1754,63.2359,52137.0
2017-05-10 13:00:00,73.18,73.2,73.14,73.19,41338.0,63.2359,63.2532,63.2014,63.2446,41338.0
2017-05-10 13:30:00,73.19,73.2,73.06,73.08,54647.0,63.2446,63.2532,63.1322,63.1495,54647.0
2017-05-10 14:00:00,73.08,73.13,73.0,73.01,55253.0,63.1495,63.1927,63.0804,63.089,55253.0
2017-05-10 14:30:00,73.0,73.09,72.98,72.98,46429.0,63.0804,63.1582,63.0631,63.0631,46429.0
2017-05-10 15:00:00,72.99,73.1,72.95,72.97,48465.0,63.0718,63.1668,63.0372,63.0545,48465.0
2017-05-10 15:30:00,72.98,73.09,72.93,73.06,184610.0,63.0631,63.1582,63.0199,63.1322,184610.0
2017-05-11 09:30:00,72.85,72.91,72.63,72.7,66423.0,62.9508,63.0026,62.7607,62.8212,66423.0
2017-05-11 10:00:00,72.7,72.82,72.46,72.6,86459.0,62.8212,62.9249,62.6138,62.7347,86459.0
2017-05-11 10:30:00,72.62,72.65,72.54,72.57,67945.0,62.752,62.778,62.6829,62.7088,67945.0
2017-05-11 11:00:00,72.57,72.58,72.46,72.56,71429.0,62.7088,62.7175,62.6138,62.7002,71429.0
2017-05-11 11:30:00,72.56,72.6,72.4,72.45,75850.0,62.7002,62.7347,62.5619,62.6051,75850.0
2017-05-11 12:00:00,72.46,72.54,72.46,72.49,68233.0,62.6138,62.6829,62.6138,62.6397,68233.0
2017-05-11 12:30:00,72.49,72.59,72.48,72.57,37565.0,62.6397,62.7261,62.6311,62.7088,37565.0
2017-05-11 13:00:00,72.58,72.61,72.56,72.59,71123.0,62.7175,62.7434,62.7002,62.7261,71123.0
2017-05-11 13:30:00,72.59,72.62,72.57,72.6,43624.0,62.7261,62.752,62.7088,62.7347,43624.0
2017-05-11 14:00:00,72.6,72.67,72.55,72.6,116399.0,62.7347,62.7952,62.6915,62.7347,116399.0
2017-05-11 14:30:00,72.61,72.63,72.56,72.58,64479.0,62.7434,62.7607,62.7002,62.7175,64479.0
2017-05-11 15:00:00,72.59,72.61,72.53,72.54,91050.0,62.7261,62.7434,62.6743,62.6829,91050.0
2017-05-11 15:30:00,72.54,72.67,72.54,72.55,267281.0,62.6829,62.7952,62.6829,62.6915,267281.0
2017-05-12 09:30:00,72.77,72.77,72.4,72.41,106328.0,62.8816,62.8816,62.5619,62.5706,106328.0
2017-05-12 10:00:00,72.43,72.44,72.28,72.31,43913.0,62.5878,62.5965,62.4582,62.4842,43913.0
2017-05-12 10:30:00,72.32,72.37,72.18,72.22,49653.0,62.4928,62.536,62.3718,62.4064,49653.0
2017-05-12 11:00:00,72.22,72.27,72.2,72.26,42117.0,62.4064,62.4496,62.3891,62.4409,42117.0
2017-05-12 11:30:00,72.26,72.31,72.24,72.25,36632.0,62.4409,62.4842,62.4237,62.4323,36632.0
2017-05-12 12:00:00,72.25,72.26,72.08,72.09,54571.0,62.4323,62.4409,62.2854,62.2941,54571.0
2017-05-12 12:30:00,72.09,72.1,72.06,72.09,31974.0,62.2941,62.3027,62.2681,62.2941,31974.0
2017-05-12 13:00:00,72.09,72.09,71.87,71.89,98408.0,62.2941,62.2941,62.1039,62.1212,98408.0
2017-05-12 13:30:00,71.9,72.0,71.89,71.99,52432.0,62.1299,62.2163,62.1212,62.2076,52432.0
2017-05-12 14:00:00,72.0,72.07,71.94,71.97,67418.0,62.2163,62.2768,62.1644,62.1904,67418.0
2017-05-12 14:30:00,71.96,72.04,71.96,71.99,35825.0,62.1817,62.2508,62.1817,62.2076,35825.0
2017-05-12 15:00:00,72.0,72.04,71.95,72.01,64022.0,62.2163,62.2508,62.1731,62.2249,64022.0
2017-05-12 15:30:00,72.01,72.01,71.9,71.95,237752.0,62.2249,62.2249,62.1299,62.1731,237752.0
2017-05-15 09:30:00,71.88,72.01,71.58,71.85,97425.0,62.1126,62.2249,61.8534,62.0867,97425.0
2017-05-15 10:00:00,71.86,72.03,71.7,71.7,86682.0,62.0953,62.2422,61.957,61.957,86682.0
2017-05-15 10:30:00,71.72,72.02,71.72,71.93,88439.0,61.9743,62.2336,61.9743,62.1558,88439.0
2017-05-15 11:00:00,71.91,72.07,71.91,72.03,47318.0,62.1385,62.2768,62.1385,62.2422,47318.0
2017-05-15 11:30:00,72.04,72.07,71.97,72.0,37500.0,62.2508,62.2768,62.1904,62.2163,37500.0
2017-05-15 12:00:00,72.0,72.04,71.97,72.0,25048.0,62.2163,62.2508,62.1904,62.2163,25048.0
2017-05-15 12:30:00,72.0,72.16,71.98,72.05,55241.0,62.2163,62.3545,62.199,62.2595,55241.0
2017-05-15 13:00:00,72.05,72.23,72.03,72.21,64976.0,62.2595,62.415,62.2422,62.3977,64976.0
2017-05-15 13:30:00,72.22,72.27,72.15,72.15,62302.0,62.4064,62.4496,62.3459,62.3459,62302.0
2017-05-15 14:00:00,72.16,72.17,72.08,72.11,46291.0,62.3545,62.3632,62.2854,62.3113,46291.0
2017-05-15 14:30:00,72.1,72.12,72.06,72.09,35149.0,62.3027,62.32,62.2681,62.2941,35149.0
2017-05-15 15:00:00,72.09,72.15,71.99,71.99,90579.0,62.2941,62.3459,62.2076,62.2076,90579.0
2017-05-15 15:30:00,71.99,72.16,71.98,72.15,242827.0,62.2076,62.3545,62.199,62.3459,242827.0
2017-05-16 09:30:00,72.18,72.3,71.75,71.79,92878.0,62.3718,62.4755,62.0003,62.0348,92878.0
2017-05-16 10:00:00,71.8,71.8,71.54,71.55,78448.0,62.0435,62.0435,61.8188,61.8274,78448.0
2017-05-16 10:30:00,71.55,71.56,71.31,71.31,110066.0,61.8274,61.8361,61.62,61.62,110066.0
2017-05-16 11:00:00,71.32,71.53,71.22,71.49,258606.0,61.6287,61.8101,61.5423,61.7756,258606.0
2017-05-16 11:30:00,71.48,71.48,71.3,71.31,109419.0,61.7669,61.7669,61.6114,61.62,109419.0
2017-05-16 12:00:00,71.31,71.43,71.28,71.39,137300.0,61.62,61.7237,61.5941,61.6892,137300.0
2017-05-16 12:30:00,71.39,71.41,71.33,71.34,65883.0,61.6892,61.7065,61.6373,61.646,65883.0
2017-05-16 13:00:00,71.34,71.35,71.24,71.29,88810.0,61.646,61.6546,61.5596,61.6028,88810.0
2017-05-16 13:30:00,71.3,71.45,71.29,71.3,68594.0,61.6114,61.741,61.6028,61.6114,68594.0
2017-05-16 14:00:00,71.3,71.31,71.22,71.25,83614.0,61.6114,61.62,61.5423,61.5682,83614.0
2017-05-16 14:30:00,71.25,71.27,71.16,71.18,77410.0,61.5682,61.5855,61.4904,61.5077,77410.0
2017-05-16 15:00:00,71.19,71.26,71.17,71.2,84470.0,61.5163,61.5768,61.4991,61.525,84470.0
2017-05-16 15:30:00,71.2,71.31,71.19,71.24,304281.0,61.525,61.62,61.5163,61.5596,304281.0
2017-05-17 09:30:00,71.0,71.23,70.72,71.0,147681.0,61.3522,61.5509,61.1102,61.3522,147681.0
2017-05-17 10:00:00,70.99,70.99,70.77,70.79,95398.0,61.3435,61.3435,61.1534,61.1707,95398.0
2017-05-17 10:30:00,70.79,70.92,70.75,70.82,87237.0,61.1707,61.283,61.1361,61.1966,87237.0
2017-05-17 11:00:00,70.83,71.1,70.82,71.01,112749.0,61.2053,61.4386,61.1966,61.3608,112749.0
2017-05-17 11:30:00,71.0,71.02,70.89,70.97,51044.0,61.3522,61.3694,61.2571,61.3262,51044.0
2017-05-17 12:00:00,70.96,71.0,70.9,70.9,34456.0,61.3176,61.3522,61.2658,61.2658,34456.0
2017-05-17 12:30:00,70.9,70.99,70.85,70.98,33636.0,61.2658,61.3435,61.2225,61.3349,33636.0
2017-05-17 13:00:00,70.96,71.01,70.9,71.01,38082.0,61.3176,61.3608,61.2658,61.3608,38082.0
2017-05-17 13:30:00,71.01,71.08,70.99,71.01,76266.0,61.3608,61.4213,61.3435,61.3608,76266.0
2017-05-17 14:00:00,71.0,71.06,70.95,70.96,79033.0,61.3522,61.404,61.309,61.3176,79033.0
2017-05-17 14:30:00,70.97,71.01,70.92,70.97,80949.0,61.3262,61.3608,61.283,61.3262,80949.0
2017-05-17 15:00:00,70.98,71.01,70.81,70.82,100339.0,61.3349,61.3608,61.188,61.1966,100339.0
2017-05-17 15:30:00,70.81,70.9,70.68,70.73,308208.0,61.188,61.2658,61.0756,61.1189,308208.0
2017-05-18 09:30:00,70.66,70.75,70.25,70.41,218605.0,61.0584,61.1361,60.7041,60.8423,218605.0
2017-05-18 10:00:00,70.42,70.91,70.42,70.72,179584.0,60.851,61.2744,60.851,61.1102,179584.0
2017-05-18 10:30:00,70.73,70.83,70.55,70.74,80536.0,61.1189,61.2053,60.9633,61.1275,80536.0
2017-05-18 11:00:00,70.75,70.95,70.75,70.93,60724.0,61.1361,61.309,61.1361,61.2917,60724.0
2017-05-18 11:30:00,70.9,70.96,70.79,70.8,52743.0,61.2658,61.3176,61.1707,61.1793,52743.0
2017-05-18 12:00:00,70.81,70.84,70.73,70.8,37452.0,61.188,61.2139,61.1189,61.1793,37452.0
2017-05-18 12:30:00,70.79,70.85,70.73,70.82,79243.0,61.1707,61.2225,61.1189,61.1966,79243.0
2017-05-18 13:00:00,70.83,70.84,70.74,70.77,48637.0,61.2053,61.2139,61.1275,61.1534,48637.0
2017-05-18 13:30:00,70.78,70.91,70.67,70.87,127288.0,61.1621,61.2744,61.067,61.2398,127288.0
2017-05-18 14:00:00,70.84,71.17,70.83,71.09,268774.0,61.2139,61.4991,61.2053,61.4299,268774.0
2017-05-18 14:30:00,71.1,71.19,70.95,71.03,112731.0,61.4386,61.5163,61.309,61.3781,112731.0
2017-05-18 15:00:00,71.02,71.1,70.98,71.02,87444.0,61.3694,61.4386,61.3349,61.3694,87444.0
2017-05-18 15:30:00,71.03,71.05,70.92,70.98,523205.0,61.3781,61.3954,61.283,61.3349,523205.0
2017-05-19 09:30:00,70.88,70.99,70.58,70.78,265131.0,61.2485,61.3435,60.9892,61.1621,265131.0
2017-05-19 10:00:00,70.77,70.84,70.61,70.62,239765.0,61.1534,61.2139,61.0152,61.0238,239765.0
2017-05-19 10:30:00,70.62,70.62,70.34,70.42,257068.0,61.0238,61.0238,60.7818,60.851,257068.0
2017-05-19 11:00:00,70.43,70.47,70.31,70.37,200529.0,60.8596,60.8942,60.7559,60.8078,200529.0
2017-05-19 11:30:00,70.37,70.5,70.34,70.42,161791.0,60.8078,60.9201,60.7818,60.851,161791.0
2017-05-19 12:00:00,70.42,70.46,70.26,70.28,105320.0,60.851,60.8855,60.7127,60.73,105320.0
2017-05-19 12:30:00,70.28,70.38,70.22,70.25,85559.0,60.73,60.8164,60.6782,60.7041,85559.0
2017-05-19 13:00:00,70.26,70.26,70.08,70.14,81685.0,60.7127,60.7127,60.5572,60.609,81685.0
2017-05-19 13:30:00,70.14,70.36,70.1,70.3,193800.0,60.609,60.7991,60.5745,60.7473,193800.0
2017-05-19 14:00:00,70.3,70.41,70.24,70.39,89771.0,60.7473,60.8423,60.6954,60.8251,89771.0
2017-05-19 14:30:00,70.4,70.52,70.38,70.46,154950.0,60.8337,60.9374,60.8164,60.8855,154950.0
2017-05-19 15:00:00,70.46,70.51,70.37,70.45,186194.0,60.8855,60.9287,60.8078,60.8769,186194.0
2017-05-19 15:30:00,70.45,70.53,70.42,70.49,515940.0,60.8769,60.946,60.851,60.9115,515940.0
2017-05-22 09:30:00,70.68,70.93,70.61,70.85,195762.0,61.0756,61.2917,61.0152,61.2225,195762.0
2017-05-22 10:00:00,70.84,71.01,70.74,70.77,378209.0,61.2139,61.3608,61.1275,61.1534,378209.0
2017-05-22 10:30:00,70.76,70.9,70.64,70.83,153340.0,61.1448,61.2658,61.0411,61.2053,153340.0
2017-05-22 11:00:00,70.82,71.06,70.77,71.06,87518.0,61.1966,61.404,61.1534,61.404,87518.0
2017-05-22 11:30:00,71.08,71.1,70.78,70.8,185965.0,61.4213,61.4386,61.1621,61.1793,185965.0
2017-05-22 12:00:00,70.79,70.83,70.69,70.77,115333.0,61.1707,61.2053,61.0843,61.1534,115333.0
2017-05-22 12:30:00,70.77,70.93,70.76,70.83,58695.0,61.1534,61.2917,61.1448,61.2053,58695.0
2017-05-22 13:00:00,70.83,70.92,70.82,70.91,49421.0,61.2053,61.283,61.1966,61.2744,49421.0
2017-05-22 13:30:00,70.91,70.95,70.89,70.94,43023.0,61.2744,61.309,61.2571,61.3003,43023.0
2017-05-22 14:00:00,70.93,71.0,70.87,70.9,82187.0,61.2917,61.3522,61.2398,61.2658,82187.0
2017-05-22 14:30:00,70.91,71.02,70.91,70.95,130656.0,61.2744,61.3694,61.2744,61.309,130656.0
2017-05-22 15:00:00,70.95,70.99,70.9,70.91,156015.0,61.309,61.3435,61.2658,61.2744,156015.0
2017-05-22 15:30:00,70.91,71.06,70.91,70.96,399440.0,61.2744,61.404,61.2744,61.3176,399440.0
2017-05-23 09:30:00,71.13,71.5,70.9,70.97,236244.0,61.4645,61.7842,61.2658,61.3262,236244.0
2017-05-23 10:00:00,70.95,71.2,70.92,71.15,43407.0,61.309,61.525,61.283,61.4818,43407.0
2017-05-23 10:30:00,71.15,71.28,71.11,71.16,69086.0,61.4818,61.5941,61.4472,61.4904,69086.0
2017-05-23 11:00:00,71.16,71.17,70.9,71.01,190424.0,61.4904,61.4991,61.2658,61.3608,190424.0
2017-05-23 11:30:00,71.0,71.07,70.91,70.97,55099.0,61.3522,61.4127,61.2744,61.3262,55099.0
2017-05-23 12:00:00,70.97,71.04,70.89,70.91,39131.0,61.3262,61.3867,61.2571,61.2744,39131.0
2017-05-23 12:30:00,70.91,70.98,70.88,70.91,37842.0,61.2744,61.3349,61.2485,61.2744,37842.0
2017-05-23 13:00:00,70.92,70.92,70.83,70.84,30105.0,61.283,61.283,61.2053,61.2139,30105.0
2017-05-23 13:30:00,70.84,70.88,70.76,70.76,31682.0,61.2139,61.2485,61.1448,61.1448,31682.0
2017-05-23 14:00:00,70.76,70.83,70.72,70.78,96832.0,61.1448,61.2053,61.1102,61.1621,96832.0
2017-05-23 14:30:00,70.78,71.01,70.77,71.0,133740.0,61.1621,61.3608,61.1534,61.3522,133740.0
2017-05-23 15:00:00,70.99,71.03,70.94,70.97,128705.0,61.3435,61.3781,61.3003,61.3262,128705.0
2017-05-23 15:30:00,70.96,71.07,70.94,71.02,243086.0,61.3176,61.4127,61.3003,61.3694,243086.0
2017-05-24 09:30:00,71.3,71.33,71.1,71.25,178799.0,61.6114,61.6373,61.4386,61.5682,178799.0
2017-05-24 10:00:00,71.25,71.37,71.11,71.37,218565.0,61.5682,61.6719,61.4472,61.6719,218565.0
2017-05-24 10:30:00,71.37,71.37,71.17,71.25,53765.0,61.6719,61.6719,61.4991,61.5682,53765.0
2017-05-24 11:00:00,71.23,71.31,71.17,71.22,40006.0,61.5509,61.62,61.4991,61.5423,40006.0
2017-05-24 11:30:00,71.23,71.4,71.2,71.36,52045.0,61.5509,61.6978,61.525,61.6632,52045.0
2017-05-24 12:00:00,71.36,71.36,71.22,71.24,85529.0,61.6632,61.6632,61.5423,61.5596,85529.0
2017-05-24 12:30:00,71.24,71.31,71.24,71.29,34973.0,61.5596,61.62,61.5596,61.6028,34973.0
2017-05-24 13:00:00,71.31,71.31,71.25,71.28,47656.0,61.62,61.62,61.5682,61.5941,47656.0
2017-05-24 13:30:00,71.26,71.32,71.25,71.32,43112.0,61.5768,61.6287,61.5682,61.6287,43112.0
2017-05-24 14:00:00,71.31,71.47,71.25,71.37,64732.0,61.62,61.7583,61.5682,61.6719,64732.0
2017-05-24 14:30:00,71.38,71.38,71.25,71.28,68953.0,61.6805,61.6805,61.5682,61.5941,68953.0
2017-05-24 15:00:00,71.28,71.37,71.25,71.32,115637.0,61.5941,61.6719,61.5682,61.6287,115637.0
2017-05-24 15:30:00,71.32,71.41,71.29,71.38,213142.0,61.6287,61.7065,61.6028,61.6805,213142.0
2017-05-25 09:30:00,71.49,71.6,71.36,71.44,71421.0,61.7756,61.8706,61.6632,61.7324,71421.0
2017-05-25 10:00:00,71.43,71.55,71.34,71.36,129192.0,61.7237,61.8274,61.646,61.6632,129192.0
2017-05-25 10:30:00,71.36,71.63,71.36,71.59,60947.0,61.6632,61.8966,61.6632,61.862,60947.0
2017-05-25 11:00:00,71.61,71.7,71.46,71.51,127181.0,61.8793,61.957,61.7497,61.7929,127181.0
2017-05-25 11:30:00,71.51,71.67,71.49,71.66,69012.0,61.7929,61.9311,61.7756,61.9225,69012.0
2017-05-25 12:00:00,71.67,71.74,71.59,71.69,62507.0,61.9311,61.9916,61.862,61.9484,62507.0
2017-05-25 12:30:00,71.69,71.7,71.55,71.6,98076.0,61.9484,61.957,61.8274,61.8706,98076.0
2017-05-25 13:00:00,71.59,71.61,71.54,71.6,41024.0,61.862,61.8793,61.8188,61.8706,41024.0
2017-05-25 13:30:00,71.6,71.64,71.49,71.64,37338.0,61.8706,61.9052,61.7756,61.9052,37338.0
2017-05-25 14:00:00,71.64,71.66,71.57,71.59,52745.0,61.9052,61.9225,61.8447,61.862,52745.0
2017-05-25 14:30:00,71.59,71.59,71.51,71.57,72193.0,61.862,61.862,61.7929,61.8447,72193.0
2017-05-25 15:00:00,71.57,71.57,71.43,71.48,75752.0,61.8447,61.8447,61.7237,61.7669,75752.0
2017-05-25 15:30:00,71.47,71.64,71.46,71.57,172216.0,61.7583,61.9052,61.7497,61.8447,172216.0
2017-05-26 09:30:00,71.37,71.62,71.28,71.58,43146.0,61.6719,61.8879,61.5941,61.8534,43146.0
2017-05-26 10:00:00,71.56,71.73,71.56,71.65,47527.0,61.8361,61.983,61.8361,61.9138,47527.0
2017-05-26 10:30:00,71.64,71.74,71.64,71.7,32588.0,61.9052,61.9916,61.9052,61.957,32588.0
2017-05-26 11:00:00,71.69,71.78,71.68,71.77,39784.0,61.9484,62.0262,61.9398,62.0175,39784.0
2017-05-26 11:30:00,71.78,71.89,71.76,71.89,59424.0,62.0262,62.1212,62.0089,62.1212,59424.0
2017-05-26 12:00:00,71.89,71.89,71.75,71.83,46965.0,62.1212,62.1212,62.0003,62.0694,46965.0
2017-05-26 12:30:00,71.83,71.89,71.8,71.87,37301.0,62.0694,62.1212,62.0435,62.1039,37301.0
2017-05-26 13:00:00,71.87,71.92,71.84,71.92,44944.0,62.1039,62.1472,62.078,62.1472,44944.0
2017-05-26 13:30:00,71.92,71.93,71.83,71.84,36331.0,62.1472,62.1558,62.0694,62.078,36331.0
2017-05-26 14:00:00,71.85,71.88,71.82,71.84,37124.0,62.0867,62.1126,62.0607,62.078,37124.0
2017-05-26 14:30:00,71.84,71.92,71.82,71.91,47108.0,62.078,62.1472,62.0607,62.1385,47108.0
2017-05-26 15:00:00,71.9,71.9,71.75,71.79,68759.0,62.1299,62.1299,62.0003,62.0348,68759.0
2017-05-26 15:30:00,71.78,71.87,71.77,71.81,193229.0,62.0262,62.1039,62.0175,62.0521,193229.0
2017-05-30 09:30:00,71.78,71.84,71.64,71.68,81979.0,62.0262,62.078,61.9052,61.9398,81979.0
2017-05-30 10:00:00,71.67,71.9,71.62,71.86,148528.0,61.9311,62.1299,61.8879,62.0953,148528.0
2017-05-30 10:30:00,71.87,71.94,71.86,71.91,46864.0,62.1039,62.1644,62.0953,62.1385,46864.0
2017-05-30 11:00:00,71.9,71.91,71.83,71.89,54334.0,62.1299,62.1385,62.0694,62.1212,54334.0
2017-05-30 11:30:00,71.89,71.95,71.88,71.94,54235.0,62.1212,62.1731,62.1126,62.1644,54235.0
2017-05-30 12:00:00,71.94,71.98,71.92,71.97,28450.0,62.1644,62.199,62.1472,62.1904,28450.0
2017-05-30 12:30:00,71.97,72.02,71.96,72.02,47294.0,62.1904,62.2336,62.1817,62.2336,47294.0
2017-05-30 13:00:00,72.02,72.08,72.01,72.08,42197.0,62.2336,62.2854,62.2249,62.2854,42197.0
2017-05-30 13:30:00,72.07,72.11,72.05,72.1,81098.0,62.2768,62.3113,62.2595,62.3027,81098.0
2017-05-30 14:00:00,72.11,72.2,72.11,72.2,60920.0,62.3113,62.3891,62.3113,62.3891,60920.0
2017-05-30 14:30:00,72.19,72.24,72.14,72.14,88008.0,62.3805,62.4237,62.3373,62.3373,88008.0
2017-05-30 15:00:00,72.13,72.24,72.11,72.21,128652.0,62.3286,62.4237,62.3113,62.3977,128652.0
2017-05-30 15:30:00,72.22,72.25,72.13,72.14,261806.0,62.4064,62.4323,62.3286,62.3373,261806.0
2017-05-31 09:30:00,72.15,72.41,72.11,72.41,75313.0,62.3459,62.5706,62.3113,62.5706,75313.0
2017-05-31 10:00:00,72.42,72.46,72.33,72.36,64461.0,62.5792,62.6138,62.5014,62.5274,64461.0
2017-05-31 10:30:00,72.34,72.47,72.3,72.45,52234.0,62.5101,62.6224,62.4755,62.6051,52234.0
2017-05-31 11:00:00,72.45,72.48,72.33,72.44,82958.0,62.6051,62.6311,62.5014,62.5965,82958.0
2017-05-31 11:30:00,72.45,72.5,72.38,72.5,51344.0,62.6051,62.6483,62.5446,62.6483,51344.0
2017-05-31 12:00:00,72.49,72.58,72.49,72.56,50263.0,62.6397,62.7175,62.6397,62.7002,50263.0
2017-05-31 12:30:00,72.55,72.56,72.47,72.53,49375.0,62.6915,62.7002,62.6224,62.6743,49375.0
2017-05-31 13:00:00,72.53,72.68,72.52,72.68,54169.0,62.6743,62.8039,62.6656,62.8039,54169.0
2017-05-31 13:30:00,72.68,72.75,72.64,72.65,93460.0,62.8039,62.8644,62.7693,62.778,93460.0
2017-05-31 14:00:00,72.65,72.68,72.59,72.67,60621.0,62.778,62.8039,62.7261,62.7952,60621.0
2017-05-31 14:30:00,72.68,72.85,72.67,72.79,80439.0,62.8039,62.9508,62.7952,62.8989,80439.0
2017-05-31 15:00:00,72.79,72.84,72.74,72.81,94250.0,62.8989,62.9421,62.8557,62.9162,94250.0
2017-05-31 15:30:00,72.81,72.99,72.8,72.89,361549.0,62.9162,63.0718,62.9076,62.9853,361549.0
2017-06-01 09:30:00,72.96,73.09,72.72,73.05,127573.0,63.0458,63.1582,62.8384,63.1236,127573.0
2017-06-01 10:00:00,73.05,73.23,72.96,73.12,97849.0,63.1236,63.2791,63.0458,63.1841,97849.0
2017-06-01 10:30:00,73.12,73.19,73.0,73.09,53860.0,63.1841,63.2446,63.0804,63.1582,53860.0
2017-06-01 11:00:00,73.1,73.15,72.98,73.15,62782.0,63.1668,63.21,63.0631,63.21,62782.0
2017-06-01 11:30:00,73.15,73.23,73.08,73.17,52310.0,63.21,63.2791,63.1495,63.2273,52310.0
2017-06-01 12:00:00,73.17,73.26,73.16,73.17,61191.0,63.2273,63.3051,63.2187,63.2273,61191.0
2017-06-01 12:30:00,73.18,73.28,73.17,73.27,41992.0,63.2359,63.3223,63.2273,63.3137,41992.0
2017-06-01 13:00:00,73.25,73.29,73.22,73.28,38560.0,63.2964,63.331,63.2705,63.3223,38560.0
2017-06-01 13:30:00,73.28,73.38,73.21,73.37,57484.0,63.3223,63.4088,63.2619,63.4001,57484.0
2017-06-01 14:00:00,73.36,73.5,73.33,73.46,55575.0,63.3915,63.5125,63.3656,63.4779,55575.0
2017-06-01 14:30:00,73.45,73.47,73.26,73.33,96383.0,63.4692,63.4865,63.3051,63.3656,96383.0
2017-06-01 15:00:00,73.32,73.44,73.32,73.41,87138.0,63.3569,63.4606,63.3569,63.4347,87138.0
2017-06-01 15:30:00,73.42,73.49,73.33,73.48,269286.0,63.4433,63.5038,63.3656,63.4952,269286.0
2017-06-02 09:30:00,73.71,74.0,73.59,73.7,100266.0,63.6939,63.9445,63.5902,63.6853,100266.0
2017-06-02 10:00:00,73.7,73.97,73.67,73.97,98742.0,63.6853,63.9186,63.6594,63.9186,98742.0
2017-06-02 10:30:00,73.97,74.19,73.9,74.13,103094.0,63.9186,64.1087,63.8581,64.0568,103094.0
2017-06-02 11:00:00,74.13,74.17,74.09,74.17,57281.0,64.0568,64.0914,64.0223,64.0914,57281.0
2017-06-02 11:30:00,74.17,74.24,74.05,74.24,62612.0,64.0914,64.1519,63.9877,64.1519,62612.0
2017-06-02 12:00:00,74.24,74.25,74.14,74.25,53570.0,64.1519,64.1605,64.0655,64.1605,53570.0
2017-06-02 12:30:00,74.25,74.27,74.21,74.27,42673.0,64.1605,64.1778,64.126,64.1778,42673.0
2017-06-02 13:00:00,74.28,74.3,74.21,74.21,54825.0,64.1865,64.2037,64.126,64.126,54825.0
2017-06-02 13:30:00,74.21,74.37,74.2,74.35,61967.0,64.126,64.2642,64.1173,64.2469,61967.0
2017-06-02 14:00:00,74.35,74.4,74.34,74.37,60740.0,64.2469,64.2902,64.2383,64.2642,60740.0
2017-06-02 14:30:00,74.37,74.41,74.36,74.39,66013.0,64.2642,64.2988,64.2556,64.2815,66013.0
2017-06-02 15:00:00,74.4,74.42,74.36,74.41,95608.0,64.2902,64.3074,64.2556,64.2988,95608.0
2017-06-02 15:30:00,74.41,74.42,74.19,74.24,574637.0,64.2988,64.3074,64.1087,64.1519,574637.0
2017-06-05 09:30:00,74.03,74.3,74.02,74.3,73800.0,63.9704,64.2037,63.9618,64.2037,73800.0
2017-06-05 10:00:00,74.3,74.43,74.23,74.42,84473.0,64.2037,64.3161,64.1433,64.3074,84473.0
2017-06-05 10:30:00,74.43,74.5,74.32,74.33,78509.0,64.3161,64.3766,64.221,64.2297,78509.0
2017-06-05 11:00:00,74.33,74.33,74.21,74.21,54461.0,64.2297,64.2297,64.126,64.126,54461.0
2017-06-05 11:30:00,74.22,74.27,74.19,74.27,51369.0,64.1346,64.1778,64.1087,64.1778,51369.0
2017-06-05 12:00:00,74.27,74.27,74.14,74.18,53743.0,64.1778,64.1778,64.0655,64.1001,53743.0
2017-06-05 12:30:00,74.18,74.26,74.1,74.15,67637.0,64.1001,64.1692,64.0309,64.0741,67637.0
2017-06-05 13:00:00,74.15,74.25,74.14,74.16,56669.0,64.0741,64.1605,64.0655,64.0828,56669.0
2017-06-05 13:30:00,74.16,74.21,74.07,74.19,69454.0,64.0828,64.126,64.005,64.1087,69454.0
2017-06-05 14:00:00,74.19,74.27,74.15,74.25,89933.0,64.1087,64.1778,64.0741,64.1605,89933.0
2017-06-05 14:30:00,74.25,74.3,74.19,74.23,81965.0,64.1605,64.2037,64.1087,64.1433,81965.0
2017-06-05 15:00:00,74.22,74.26,74.14,74.16,89956.0,64.1346,64.1692,64.0655,64.0828,89956.0
2017-06-05 15:30:00,74.16,74.19,73.91,73.94,268749.0,64.0828,64.1087,63.8667,63.8927,268749.0
2017-06-06 09:30:00,73.96,74.09,73.86,74.02,93795.0,63.9099,64.0223,63.8235,63.9618,93795.0
2017-06-06 10:00:00,74.02,74.02,73.65,73.7,140255.0,63.9618,63.9618,63.6421,63.6853,140255.0
2017-06-06 10:30:00,73.71,73.89,73.68,73.86,103191.0,63.6939,63.8495,63.668,63.8235,103191.0
2017-06-06 11:00:00,73.85,73.99,73.77,73.77,74336.0,63.8149,63.9359,63.7458,63.7458,74336.0
2017-06-06 11:30:00,73.78,73.84,73.58,73.6,63168.0,63.7544,63.8063,63.5816,63.5989,63168.0
2017-06-06 12:00:00,73.6,73.63,73.51,73.52,71028.0,63.5989,63.6248,63.5211,63.5297,71028.0
2017-06-06 12:30:00,73.52,73.56,73.43,73.47,48370.0,63.5297,63.5643,63.452,63.4865,48370.0
2017-06-06 13:00:00,73.47,73.5,73.27,73.31,64022.0,63.4865,63.5125,63.3137,63.3483,64022.0
2017-06-06 13:30:00,73.31,73.34,73.25,73.29,53727.0,63.3483,63.3742,63.2964,63.331,53727.0
2017-06-06 14:00:00,73.29,73.46,73.29,73.38,78047.0,63.331,63.4779,63.331,63.4088,78047.0
2017-06-06 14:30:00,73.39,73.5,73.37,73.48,70883.0,63.4174,63.5125,63.4001,63.4952,70883.0
2017-06-06 15:00:00,73.48,73.54,73.47,73.52,110495.0,63.4952,63.547,63.4865,63.5297,110495.0
2017-06-06 15:30:00,73.52,73.52,73.4,73.42,339301.0,63.5297,63.5297,63.426,63.4433,339301.0
2017-06-07 09:30:00,73.2,73.36,73.17,73.21,74376.0,63.6198,63.7589,63.5937,63.6285,74376.0
2017-06-07 10:00:00,73.21,73.34,73.11,73.17,73246.0,63.6285,63.7415,63.5416,63.5937,73246.0
2017-06-07 10:30:00,73.16,73.36,73.15,73.36,89369.0,63.5851,63.7589,63.5764,63.7589,89369.0
2017-06-07 11:00:00,73.36,73.37,73.21,73.3,75793.0,63.7589,63.7676,63.6285,63.7067,75793.0
2017-06-07 11:30:00,73.31,73.45,73.3,73.44,40358.0,63.7154,63.8371,63.7067,63.8284,40358.0
2017-06-07 12:00:00,73.44,73.46,73.26,73.31,62565.0,63.8284,63.8458,63.672,63.7154,62565.0
2017-06-07 12:30:00,73.31,73.41,73.29,73.37,45649.0,63.7154,63.8023,63.698,63.7676,45649.0
2017-06-07 13:00:00,73.37,73.42,73.3,73.32,46741.0,63.7676,63.811,63.7067,63.7241,46741.0
2017-06-07 13:30:00,73.32,73.44,73.23,73.42,74915.0,63.7241,63.8284,63.6459,63.811,74915.0
2017-06-07 14:00:00,73.43,73.49,73.41,73.45,57376.0,63.8197,63.8719,63.8023,63.8371,57376.0
2017-06-07 14:30:00,73.46,73.5,73.31,73.35,92882.0,63.8458,63.8806,63.7154,63.7502,92882.0
2017-06-07 15:00:00,73.34,73.36,73.26,73.3,116328.0,63.7415,63.7589,63.672,63.7067,116328.0
2017-06-07 15:30:00,73.3,73.34,73.27,73.32,351889.0,63.7067,63.7415,63.6807,63.7241,351889.0
2017-06-08 09:30:00,73.31,73.52,72.69,72.76,104300.0,63.7154,63.8979,63.1766,63.2374,104300.0
2017-06-08 10:00:00,72.75,72.96,72.71,72.77,83614.0,63.2287,63.4112,63.1939,63.2461,83614.0
2017-06-08 10:30:00,72.77,72.94,72.74,72.84,62813.0,63.2461,63.3938,63.22,63.3069,62813.0
2017-06-08 11:00:00,72.85,73.02,72.77,72.78,62604.0,63.3156,63.4634,63.2461,63.2548,62604.0
2017-06-08 11:30:00,72.78,72.79,72.67,72.77,68926.0,63.2548,63.2635,63.1592,63.2461,68926.0
2017-06-08 12:00:00,72.77,72.82,72.66,72.67,68331.0,63.2461,63.2895,63.1505,63.1592,68331.0
2017-06-08 12:30:00,72.67,72.72,72.63,72.67,112068.0,63.1592,63.2026,63.1244,63.1592,112068.0
2017-06-08 13:00:00,72.68,72.75,72.52,72.53,130908.0,63.1679,63.2287,63.0288,63.0375,130908.0
2017-06-08 13:30:00,72.55,72.65,72.53,72.62,64773.0,63.0549,63.1418,63.0375,63.1157,64773.0
2017-06-08 14:00:00,72.63,72.65,72.39,72.39,83382.0,63.1244,63.1418,62.9158,62.9158,83382.0
2017-06-08 14:30:00,72.42,72.5,72.31,72.38,85235.0,62.9419,63.0114,62.8463,62.9071,85235.0
2017-06-08 15:00:00,72.39,72.54,72.37,72.5,132639.0,62.9158,63.0462,62.8984,63.0114,132639.0
2017-06-08 15:30:00,72.5,72.57,72.45,72.54,541660.0,63.0114,63.0723,62.968,63.0462,541660.0
2017-06-09 09:30:00,72.47,72.52,72.24,72.44,81487.0,62.9854,63.0288,62.7855,62.9593,81487.0
2017-06-09 10:00:00,72.46,72.46,72.35,72.42,87746.0,62.9767,62.9767,62.8811,62.9419,87746.0
2017-06-09 10:30:00,72.43,72.55,72.33,72.33,74091.0,62.9506,63.0549,62.8637,62.8637,74091.0
2017-06-09 11:00:00,72.33,72.47,72.29,72.47,59388.0,62.8637,62.9854,62.8289,62.9854,59388.0
2017-06-09 11:30:00,72.47,72.48,72.36,72.36,47892.0,62.9854,62.994,62.8898,62.8898,47892.0
2017-06-09 12:00:00,72.36,72.47,72.34,72.41,42627.0,62.8898,62.9854,62.8724,62.9332,42627.0
2017-06-09 12:30:00,72.41,72.44,72.34,72.41,59967.0,62.9332,62.9593,62.8724,62.9332,59967.0
2017-06-09 13:00:00,72.4,72.6,72.35,72.58,89815.0,62.9245,63.0983,62.8811,63.081,89815.0
2017-06-09 13:30:00,72.58,72.59,72.32,72.44,152786.0,63.081,63.0897,62.855,62.9593,152786.0
2017-06-09 14:00:00,72.44,72.55,72.4,72.42,70212.0,62.9593,63.0549,62.9245,62.9419,70212.0
2017-06-09 14:30:00,72.41,72.5,72.3,72.44,131603.0,62.9332,63.0114,62.8376,62.9593,131603.0
2017-06-09 15:00:00,72.44,72.53,72.35,72.49,96472.0,62.9593,63.0375,62.8811,63.0027,96472.0
2017-06-09 15:30:00,72.48,72.77,72.41,72.63,422666.0,62.994,63.2461,62.9332,63.1244,422666.0
2017-06-12 09:30:00,72.65,72.95,72.63,72.88,91684.0,63.1418,63.4025,63.1244,63.3417,91684.0
2017-06-12 10:00:00,72.91,72.91,72.5,72.56,91390.0,63.3678,63.3678,63.0114,63.0636,91390.0
2017-06-12 10:30:00,72.57,72.78,72.57,72.76,51119.0,63.0723,63.2548,63.0723,63.2374,51119.0
2017-06-12 11:00:00,72.76,72.78,72.69,72.7,58953.0,63.2374,63.2548,63.1766,63.1853,58953.0
2017-06-12 11:30:00,72.7,72.95,72.69,72.95,79939.0,63.1853,63.4025,63.1766,63.4025,79939.0
2017-06-12 12:00:00,72.95,72.96,72.84,72.95,50769.0,63.4025,63.4112,63.3069,63.4025,50769.0
2017-06-12 12:30:00,72.95,73.0,72.77,72.82,49912.0,63.4025,63.446,63.2461,63.2895,49912.0
2017-06-12 13:00:00,72.83,72.88,72.79,72.79,53043.0,63.2982,63.3417,63.2635,63.2635,53043.0
2017-06-12 13:30:00,72.79,72.8,72.68,72.75,90750.0,63.2635,63.2722,63.1679,63.2287,90750.0
2017-06-12 14:00:00,72.74,72.76,72.72,72.73,55743.0,63.22,63.2374,63.2026,63.2113,55743.0
2017-06-12 14:30:00,72.73,72.77,72.64,72.64,80242.0,63.2113,63.2461,63.1331,63.1331,80242.0
2017-06-12 15:00:00,72.64,72.81,72.64,72.78,106066.0,63.1331,63.2809,63.1331,63.2548,106066.0
2017-06-12 15:30:00,72.78,72.86,72.72,72.85,353517.0,63.2548,63.3243,63.2026,63.3156,353517.0
2017-06-13 09:30:00,72.88,73.21,72.76,73.18,96277.0,63.3417,63.6285,63.2374,63.6024,96277.0
2017-06-13 10:00:00,73.2,73.35,73.15,73.3,60093.0,63.6198,63.7502,63.5764,63.7067,60093.0
2017-06-13 10:30:00,73.31,73.4,73.21,73.35,63060.0,63.7154,63.7936,63.6285,63.7502,63060.0
2017-06-13 11:00:00,73.34,73.5,73.33,73.45,63676.0,63.7415,63.8806,63.7328,63.8371,63676.0
2017-06-13 11:30:00,73.45,73.49,73.4,73.49,57593.0,63.8371,63.8719,63.7936,63.8719,57593.0
2017-06-13 12:00:00,73.49,73.5,73.39,73.4,46442.0,63.8719,63.8806,63.7849,63.7936,46442.0
2017-06-13 12:30:00,73.39,73.47,73.39,73.42,73109.0,63.7849,63.8545,63.7849,63.811,73109.0
2017-06-13 13:00:00,73.44,73.62,73.42,73.53,58912.0,63.8284,63.9848,63.811,63.9066,58912.0
2017-06-13 13:30:00,73.53,73.56,73.49,73.52,45739.0,63.9066,63.9327,63.8719,63.8979,45739.0
2017-06-13 14:00:00,73.52,73.62,73.5,73.56,67484.0,63.8979,63.9848,63.8806,63.9327,67484.0
2017-06-13 14:30:00,73.56,73.59,73.48,73.52,61764.0,63.9327,63.9588,63.8632,63.8979,61764.0
2017-06-13 15:00:00,73.52,73.53,73.4,73.45,112930.0,63.8979,63.9066,63.7936,63.8371,112930.0
2017-06-13 15:30:00,73.45,73.46,73.32,73.37,274857.0,63.8371,63.8458,63.7241,63.7676,274857.0
2017-06-14 09:30:00,73.59,73.88,73.45,73.45,124690.0,63.9588,64.2108,63.8371,63.8371,124690.0
2017-06-14 10:00:00,73.46,73.55,73.39,73.5,110212.0,63.8458,63.924,63.7849,63.8806,110212.0
2017-06-14 10:30:00,73.51,73.6,73.47,73.49,123302.0,63.8892,63.9675,63.8545,63.8719,123302.0
2017-06-14 11:00:00,73.48,73.63,73.46,73.49,64096.0,63.8632,63.9935,63.8458,63.8719,64096.0
2017-06-14 11:30:00,73.49,73.5,73.38,73.5,39410.0,63.8719,63.8806,63.7763,63.8806,39410.0
2017-06-14 12:00:00,73.49,73.54,73.48,73.48,84490.0,63.8719,63.9153,63.8632,63.8632,84490.0
2017-06-14 12:30:00,73.48,73.52,73.46,73.5,43728.0,63.8632,63.8979,63.8458,63.8806,43728.0
2017-06-14 13:00:00,73.5,73.52,73.41,73.43,49559.0,63.8806,63.8979,63.8023,63.8197,49559.0
2017-06-14 13:30:00,73.42,73.49,73.35,73.38,42331.0,63.811,63.8719,63.7502,63.7763,42331.0
2017-06-14 14:00:00,73.38,73.47,73.37,73.43,59463.0,63.7763,63.8545,63.7676,63.8197,59463.0
2017-06-14 14:30:00,73.42,73.44,73.32,73.37,78762.0,63.811,63.8284,63.7241,63.7676,78762.0
2017-06-14 15:00:00,73.37,73.42,73.27,73.38,123646.0,63.7676,63.811,63.6807,63.7763,123646.0
2017-06-14 15:30:00,73.37,73.47,73.34,73.42,239190.0,63.7676,63.8545,63.7415,63.811,239190.0
2017-06-15 09:30:00,73.15,73.93,73.15,73.89,149409.0,63.5764,64.2543,63.5764,64.2195,149409.0
2017-06-15 10:00:00,73.89,74.06,73.77,73.92,237262.0,64.2195,64.3673,64.1152,64.2456,237262.0
2017-06-15 10:30:00,73.91,74.02,73.67,73.67,198372.0,64.2369,64.3325,64.0283,64.0283,198372.0
2017-06-15 11:00:00,73.69,73.96,73.62,73.96,128594.0,64.0457,64.2803,63.9848,64.2803,128594.0
2017-06-15 11:30:00,73.95,73.97,73.78,73.78,92719.0,64.2717,64.289,64.1239,64.1239,92719.0
2017-06-15 12:00:00,73.76,73.79,73.66,73.74,45584.0,64.1065,64.1326,64.0196,64.0891,45584.0
2017-06-15 12:30:00,73.73,73.94,73.73,73.92,93037.0,64.0805,64.263,64.0805,64.2456,93037.0
2017-06-15 13:00:00,73.93,74.0,73.92,73.94,70792.0,64.2543,64.3151,64.2456,64.263,70792.0
2017-06-15 13:30:00,73.94,74.06,73.9,74.03,102445.0,64.263,64.3673,64.2282,64.3412,102445.0
2017-06-15 14:00:00,74.03,74.03,73.9,73.9,100011.0,64.3412,64.3412,64.2282,64.2282,100011.0
2017-06-15 14:30:00,73.91,73.99,73.85,73.96,75518.0,64.2369,64.3064,64.1847,64.2803,75518.0
2017-06-15 15:00:00,73.96,74.09,73.95,74.04,120557.0,64.2803,64.3933,64.2717,64.3499,120557.0
2017-06-15 15:30:00,74.05,74.17,74.0,74.06,486498.0,64.3586,64.4629,64.3151,64.3673,486498.0
2017-06-16 09:30:00,74.2,74.44,74.07,74.42,332145.0,64.4889,64.6975,64.376,64.6801,332145.0
2017-06-16 10:00:00,74.34,74.45,74.19,74.45,92756.0,64.6106,64.7062,64.4802,64.7062,92756.0
2017-06-16 10:30:00,74.44,74.48,74.27,74.28,96136.0,64.6975,64.7323,64.5498,64.5585,96136.0
2017-06-16 11:00:00,74.28,74.28,73.94,74.09,97127.0,64.5585,64.5585,64.263,64.3933,97127.0
2017-06-16 11:30:00,74.11,74.2,73.99,74.05,80185.0,64.4107,64.4889,64.3064,64.3586,80185.0
2017-06-16 12:00:00,74.06,74.16,74.04,74.09,74091.0,64.3673,64.4542,64.3499,64.3933,74091.0
2017-06-16 12:30:00,74.1,74.2,74.07,74.16,59696.0,64.402,64.4889,64.376,64.4542,59696.0
2017-06-16 13:00:00,74.16,74.17,74.07,74.15,50127.0,64.4542,64.4629,64.376,64.4455,50127.0
2017-06-16 13:30:00,74.15,74.2,74.07,74.12,44337.0,64.4455,64.4889,64.376,64.4194,44337.0
2017-06-16 14:00:00,74.13,74.18,74.08,74.14,53785.0,64.4281,64.4716,64.3846,64.4368,53785.0
2017-06-16 14:30:00,74.14,74.16,74.04,74.12,119332.0,64.4368,64.4542,64.3499,64.4194,119332.0
2017-06-16 15:00:00,74.12,74.19,74.03,74.05,96251.0,64.4194,64.4802,64.3412,64.3586,96251.0
2017-06-16 15:30:00,74.05,74.14,74.05,74.12,451183.0,64.3586,64.4368,64.3586,64.4194,451183.0
2017-06-19 09:30:00,74.19,74.3,73.91,74.25,84682.0,64.4802,64.5759,64.2369,64.5324,84682.0
2017-06-19 10:00:00,74.25,74.37,74.19,74.36,77586.0,64.5324,64.6367,64.4802,64.628,77586.0
2017-06-19 10:30:00,74.36,74.49,74.3,74.48,88477.0,64.628,64.741,64.5759,64.7323,88477.0
2017-06-19 11:00:00,74.48,74.52,74.31,74.41,109654.0,64.7323,64.7671,64.5845,64.6715,109654.0
2017-06-19 11:30:00,74.42,74.48,74.35,74.39,191999.0,64.6801,64.7323,64.6193,64.6541,191999.0
2017-06-19 12:00:00,74.39,74.43,74.36,74.4,56886.0,64.6541,64.6888,64.628,64.6628,56886.0
2017-06-19 12:30:00,74.41,74.42,74.38,74.4,56774.0,64.6715,64.6801,64.6454,64.6628,56774.0
2017-06-19 13:00:00,74.41,74.41,74.31,74.34,32581.0,64.6715,64.6715,64.5845,64.6106,32581.0
2017-06-19 13:30:00,74.34,74.37,74.24,74.26,48021.0,64.6106,64.6367,64.5237,64.5411,48021.0
2017-06-19 14:00:00,74.26,74.26,74.18,74.22,41449.0,64.5411,64.5411,64.4716,64.5063,41449.0
2017-06-19 14:30:00,74.23,74.26,74.19,74.24,34442.0,64.515,64.5411,64.4802,64.5237,34442.0
2017-06-19 15:00:00,74.23,74.23,74.11,74.14,81467.0,64.515,64.515,64.4107,64.4368,81467.0
2017-06-19 15:30:00,74.15,74.27,74.14,74.19,433396.0,64.4455,64.5498,64.4368,64.4802,433396.0
2017-06-20 09:30:00,74.07,74.44,74.05,74.25,65948.0,64.376,64.6975,64.3586,64.5324,65948.0
2017-06-20 10:00:00,74.25,74.28,74.16,74.24,76942.0,64.5324,64.5585,64.4542,64.5237,76942.0
2017-06-20 10:30:00,74.25,74.26,74.08,74.17,75062.0,64.5324,64.5411,64.3846,64.4629,75062.0
2017-06-20 11:00:00,74.17,74.26,74.15,74.24,41363.0,64.4629,64.5411,64.4455,64.5237,41363.0
2017-06-20 11:30:00,74.24,74.28,74.2,74.21,37486.0,64.5237,64.5585,64.4889,64.4976,37486.0
2017-06-20 12:00:00,74.21,74.23,74.1,74.13,34894.0,64.4976,64.515,64.402,64.4281,34894.0
2017-06-20 12:30:00,74.13,74.16,74.05,74.13,49791.0,64.4281,64.4542,64.3586,64.4281,49791.0
2017-06-20 13:00:00,74.12,74.14,73.99,73.99,46422.0,64.4194,64.4368,64.3064,64.3064,46422.0
2017-06-20 13:30:00,74.01,74.01,73.96,73.97,37093.0,64.3238,64.3238,64.2803,64.289,37093.0
2017-06-20 14:00:00,73.97,74.0,73.76,73.8,79432.0,64.289,64.3151,64.1065,64.1413,79432.0
2017-06-20 14:30:00,73.8,73.94,73.78,73.94,55758.0,64.1413,64.263,64.1239,64.263,55758.0
2017-06-20 15:00:00,73.95,73.98,73.83,73.88,90131.0,64.2717,64.2977,64.1674,64.2108,90131.0
2017-06-20 15:30:00,73.88,73.94,73.77,73.78,346634.0,64.2108,64.263,64.1152,64.1239,346634.0
2017-06-21 09:30:00,73.77,74.03,73.62,73.71,204943.0,64.1152,64.3412,63.9848,64.0631,204943.0
2017-06-21 10:00:00,73.71,73.86,73.69,73.7,100013.0,64.0631,64.1934,64.0457,64.0544,100013.0
2017-06-21 10:30:00,73.69,73.82,73.58,73.63,217412.0,64.0457,64.1587,63.9501,63.9935,217412.0
2017-06-21 11:00:00,73.62,73.62,73.21,73.35,286598.0,63.9848,63.9848,63.6285,63.7502,286598.0
2017-06-21 11:30:00,73.35,73.44,73.12,73.33,225679.0,63.7502,63.8284,63.5503,63.7328,225679.0
2017-06-21 12:00:00,73.32,73.45,73.32,73.41,47017.0,63.7241,63.8371,63.7241,63.8023,47017.0
2017-06-21 12:30:00,73.42,73.42,73.31,73.35,48831.0,63.811,63.811,63.7154,63.7502,48831.0
2017-06-21 13:00:00,73.33,73.4,73.26,73.27,81274.0,63.7328,63.7936,63.672,63.6807,81274.0
2017-06-21 13:30:00,73.27,73.33,73.2,73.26,66017.0,63.6807,63.7328,63.6198,63.672,66017.0
2017-06-21 14:00:00,73.24,73.36,73.24,73.25,68141.0,63.6546,63.7589,63.6546,63.6633,68141.0
2017-06-21 14:30:00,73.24,73.36,73.21,73.21,115406.0,63.6546,63.7589,63.6285,63.6285,115406.0
2017-06-21 15:00:00,73.22,73.31,73.2,73.28,154846.0,63.6372,63.7154,63.6198,63.6893,154846.0
2017-06-21 15:30:00,73.28,73.42,73.22,73.39,568423.0,63.6893,63.811,63.6372,63.7849,568423.0
2017-06-22 09:30:00,73.34,73.39,73.06,73.25,71299.0,63.7415,63.7849,63.4981,63.6633,71299.0
2017-06-22 10:00:00,73.27,73.29,73.02,73.08,50461.0,63.6807,63.698,63.4634,63.5155,50461.0
2017-06-22 10:30:00,73.1,73.32,73.07,73.29,63292.0,63.5329,63.7241,63.5068,63.698,63292.0
2017-06-22 11:00:00,73.3,73.41,73.26,73.34,49066.0,63.7067,63.8023,63.672,63.7415,49066.0
2017-06-22 11:30:00,73.35,73.49,73.26,73.47,39814.0,63.7502,63.8719,63.672,63.8545,39814.0
2017-06-22 12:00:00,73.46,73.47,73.32,73.42,41780.0,63.8458,63.8545,63.7241,63.811,41780.0
2017-06-22 12:30:00,73.42,73.46,73.37,73.4,42811.0,63.811,63.8458,63.7676,63.7936,42811.0
2017-06-22 13:00:00,73.4,73.51,73.4,73.47,34263.0,63.7936,63.8892,63.7936,63.8545,34263.0
2017-06-22 13:30:00,73.47,73.49,73.42,73.46,28261.0,63.8545,63.8719,63.811,63.8458,28261.0
2017-06-22 14:00:00,73.47,73.52,73.44,73.5,58340.0,63.8545,63.8979,63.8284,63.8806,58340.0
2017-06-22 14:30:00,73.49,73.53,73.48,73.53,57520.0,63.8719,63.9066,63.8632,63.9066,57520.0
2017-06-22 15:00:00,73.53,73.56,73.45,73.47,52830.0,63.9066,63.9327,63.8371,63.8545,52830.0
2017-06-22 15:30:00,73.47,73.49,73.37,73.38,244600.0,63.8545,63.8719,63.7676,63.7763,244600.0
2017-06-23 09:30:00,73.27,73.48,73.2,73.42,89381.0,63.6807,63.8632,63.6198,63.811,89381.0
2017-06-23 10:00:00,73.4,73.59,73.38,73.56,45752.0,63.7936,63.9588,63.7763,63.9327,45752.0
2017-06-23 10:30:00,73.57,73.59,73.49,73.49,21142.0,63.9414,63.9588,63.8719,63.8719,21142.0
2017-06-23 11:00:00,73.47,73.49,73.31,73.32,40441.0,63.8545,63.8719,63.7154,63.7241,40441.0
2017-06-23 11:30:00,73.32,73.35,73.26,73.28,32933.0,63.7241,63.7502,63.672,63.6893,32933.0
2017-06-23 12:00:00,73.28,73.35,73.26,73.33,43879.0,63.6893,63.7502,63.672,63.7328,43879.0
2017-06-23 12:30:00,73.33,73.41,73.32,73.36,130848.0,63.7328,63.8023,63.7241,63.7589,130848.0
2017-06-23 13:00:00,73.35,73.39,73.34,73.37,36746.0,63.7502,63.7849,63.7415,63.7676,36746.0
2017-06-23 13:30:00,73.37,73.44,73.32,73.39,38926.0,63.7676,63.8284,63.7241,63.7849,38926.0
2017-06-23 14:00:00,73.39,73.4,73.29,73.36,59273.0,63.7849,63.7936,63.698,63.7589,59273.0
2017-06-23 14:30:00,73.35,73.44,73.34,73.39,65833.0,63.7502,63.8284,63.7415,63.7849,65833.0
2017-06-23 15:00:00,73.39,73.39,73.24,73.24,76983.0,63.7849,63.7849,63.6546,63.6546,76983.0
2017-06-23 15:30:00,73.24,73.52,73.24,73.42,276505.0,63.6546,63.8979,63.6546,63.811,276505.0
2017-06-26 09:30:00,73.6,73.8,73.49,73.61,82998.0,63.9675,64.1413,63.8719,63.9762,82998.0
2017-06-26 10:00:00,73.61,73.68,73.52,73.62,47762.0,63.9762,64.037,63.8979,63.9848,47762.0
2017-06-26 10:30:00,73.63,73.64,73.45,73.53,35544.0,63.9935,64.0022,63.8371,63.9066,35544.0
2017-06-26 11:00:00,73.53,73.55,73.45,73.45,45118.0,63.9066,63.924,63.8371,63.8371,45118.0
2017-06-26 11:30:00,73.45,73.48,73.38,73.47,37735.0,63.8371,63.8632,63.7763,63.8545,37735.0
2017-06-26 12:00:00,73.48,73.5,73.36,73.37,22701.0,63.8632,63.8806,63.7589,63.7676,22701.0
2017-06-26 12:30:00,73.37,73.47,73.33,73.44,30345.0,63.7676,63.8545,63.7328,63.8284,30345.0
2017-06-26 13:00:00,73.44,73.48,73.37,73.41,27829.0,63.8284,63.8632,63.7676,63.8023,27829.0
2017-06-26 13:30:00,73.41,73.5,73.39,73.47,38106.0,63.8023,63.8806,63.7849,63.8545,38106.0
2017-06-26 14:00:00,73.45,73.46,73.37,73.44,33906.0,63.8371,63.8458,63.7676,63.8284,33906.0
2017-06-26 14:30:00,73.45,73.56,73.43,73.55,40132.0,63.8371,63.9327,63.8197,63.924,40132.0
2017-06-26 15:00:00,73.55,73.6,73.49,73.53,61603.0,63.924,63.9675,63.8719,63.9066,61603.0
2017-06-26 15:30:00,73.54,73.6,73.43,73.48,209556.0,63.9153,63.9675,63.8197,63.8632,209556.0
2017-06-27 09:30:00,73.23,73.54,73.13,73.3,76405.0,63.6459,63.9153,63.559,63.7067,76405.0
2017-06-27 10:00:00,73.31,73.44,73.29,73.34,43909.0,63.7154,63.8284,63.698,63.7415,43909.0
2017-06-27 10:30:00,73.33,73.38,73.28,73.34,42346.0,63.7328,63.7763,63.6893,63.7415,42346.0
2017-06-27 11:00:00,73.36,73.36,73.26,73.34,43294.0,63.7589,63.7589,63.672,63.7415,43294.0
2017-06-27 11:30:00,73.34,73.39,73.28,73.32,24216.0,63.7415,63.7849,63.6893,63.7241,24216.0
2017-06-27 12:00:00,73.32,73.37,73.29,73.37,32387.0,63.7241,63.7676,63.698,63.7676,32387.0
2017-06-27 12:30:00,73.36,73.36,73.27,73.31,43605.0,63.7589,63.7589,63.6807,63.7154,43605.0
2017-06-27 13:00:00,73.31,73.36,73.26,73.31,43724.0,63.7154,63.7589,63.672,63.7154,43724.0
2017-06-27 13:30:00,73.3,73.32,73.11,73.18,33455.0,63.7067,63.7241,63.5416,63.6024,33455.0
2017-06-27 14:00:00,73.2,73.29,73.14,73.25,47262.0,63.6198,63.698,63.5677,63.6633,47262.0
2017-06-27 14:30:00,73.25,73.3,73.19,73.22,46448.0,63.6633,63.7067,63.6111,63.6372,46448.0
2017-06-27 15:00:00,73.22,73.3,73.19,73.26,46665.0,63.6372,63.7067,63.6111,63.672,46665.0
2017-06-27 15:30:00,73.26,73.3,73.15,73.16,233687.0,63.672,63.7067,63.5764,63.5851,233687.0
2017-06-28 09:30:00,73.53,73.92,73.45,73.61,110583.0,63.9066,64.2456,63.8371,63.9762,110583.0
2017-06-28 10:00:00,73.61,74.0,73.61,73.94,103602.0,63.9762,64.3151,63.9762,64.263,103602.0
2017-06-28 10:30:00,73.94,74.15,73.93,74.01,111440.0,64.263,64.4455,64.2543,64.3238,111440.0
2017-06-28 11:00:00,74.0,74.0,73.84,73.93,50825.0,64.3151,64.3151,64.1761,64.2543,50825.0
2017-06-28 11:30:00,73.93,73.99,73.82,73.99,54063.0,64.2543,64.3064,64.1587,64.3064,54063.0
2017-06-28 12:00:00,73.98,73.98,73.68,73.7,64191.0,64.2977,64.2977,64.037,64.0544,64191.0
2017-06-28 12:30:00,73.7,73.74,73.53,73.66,37838.0,64.0544,64.0891,63.9066,64.0196,37838.0
2017-06-28 13:00:00,73.66,73.78,73.66,73.77,38278.0,64.0196,64.1239,64.0196,64.1152,38278.0
2017-06-28 13:30:00,73.78,73.78,73.65,73.68,30889.0,64.1239,64.1239,64.0109,64.037,30889.0
2017-06-28 14:00:00,73.69,73.77,73.69,73.7,30064.0,64.0457,64.1152,64.0457,64.0544,30064.0
2017-06-28 14:30:00,73.71,73.77,73.69,73.74,33165.0,64.0631,64.1152,64.0457,64.0891,33165.0
2017-06-28 15:00:00,73.73,73.82,73.71,73.78,62735.0,64.0805,64.1587,64.0631,64.1239,62735.0
2017-06-28 15:30:00,73.78,73.8,73.5,73.54,276058.0,64.1239,64.1413,63.8806,63.9153,276058.0
2017-06-29 09:30:00,73.49,73.57,73.03,73.54,205893.0,63.8719,63.9414,63.4721,63.9153,205893.0
2017-06-29 10:00:00,73.53,73.7,73.05,73.16,134406.0,63.9066,64.0544,63.4894,63.5851,134406.0
2017-06-29 10:30:00,73.15,73.44,73.13,73.32,117287.0,63.5764,63.8284,63.559,63.7241,117287.0
2017-06-29 11:00:00,73.32,73.33,73.01,73.11,90119.0,63.7241,63.7328,63.4547,63.5416,90119.0
2017-06-29 11:30:00,73.1,73.23,72.98,73.07,84419.0,63.5329,63.6459,63.4286,63.5068,84419.0
2017-06-29 12:00:00,73.07,73.13,72.94,72.97,94179.0,63.5068,63.559,63.3938,63.4199,94179.0
2017-06-29 12:30:00,72.97,73.15,72.95,73.01,114437.0,63.4199,63.5764,63.4025,63.4547,114437.0
2017-06-29 13:00:00,73.0,73.02,72.58,72.67,127792.0,63.446,63.4634,63.081,63.1592,127792.0
2017-06-29 13:30:00,72.67,72.91,72.67,72.85,129493.0,63.1592,63.3678,63.1592,63.3156,129493.0
2017-06-29 14:00:00,72.85,73.01,72.82,73.0,120058.0,63.3156,63.4547,63.2895,63.446,120058.0
2017-06-29 14:30:00,73.0,73.01,72.9,72.95,89072.0,63.446,63.4547,63.3591,63.4025,89072.0
2017-06-29 15:00:00,72.95,73.08,72.93,73.02,121107.0,63.4025,63.5155,63.3852,63.4634,121107.0
2017-06-29 15:30:00,73.02,73.14,73.01,73.06,482057.0,63.4634,63.5677,63.4547,63.4981,482057.0
2017-06-30 09:30:00,73.38,73.65,73.26,73.37,128906.0,63.7763,64.0109,63.672,63.7676,128906.0
2017-06-30 10:00:00,73.37,73.53,73.22,73.53,71759.0,63.7676,63.9066,63.6372,63.9066,71759.0
2017-06-30 10:30:00,73.53,73.56,73.42,73.51,51763.0,63.9066,63.9327,63.811,63.8892,51763.0
2017-06-30 11:00:00,73.52,73.56,73.33,73.33,80307.0,63.8979,63.9327,63.7328,63.7328,80307.0
2017-06-30 11:30:00,73.33,73.39,73.24,73.35,49483.0,63.7328,63.7849,63.6546,63.7502,49483.0
2017-06-30 12:00:00,73.36,73.41,73.31,73.31,39257.0,63.7589,63.8023,63.7154,63.7154,39257.0
2017-06-30 12:30:00,73.31,73.37,73.25,73.29,32446.0,63.7154,63.7676,63.6633,63.698,32446.0
2017-06-30 13:00:00,73.29,73.38,73.29,73.31,35664.0,63.698,63.7763,63.698,63.7154,35664.0
2017-06-30 13:30:00,73.32,73.42,73.29,73.38,30958.0,63.7241,63.811,63.698,63.7763,30958.0
2017-06-30 14:00:00,73.37,73.48,73.36,73.39,42470.0,63.7676,63.8632,63.7589,63.7849,42470.0
2017-06-30 14:30:00,73.39,73.46,73.36,73.46,63268.0,63.7849,63.8458,63.7589,63.8458,63268.0
2017-06-30 15:00:00,73.45,73.49,73.34,73.48,79506.0,63.8371,63.8719,63.7415,63.8632,79506.0
2017-06-30 15:30:00,73.48,73.57,73.34,73.34,254809.0,63.8632,63.9414,63.7415,63.7415,254809.0
2017-07-03 09:30:00,73.44,73.63,73.31,73.47,54461.0,63.8284,63.9935,63.7154,63.8545,54461.0
2017-07-03 10:00:00,73.49,73.72,73.48,73.61,66346.0,63.8719,64.0718,63.8632,63.9762,66346.0
2017-07-03 10:30:00,73.61,73.7,73.53,73.69,51501.0,63.9762,64.0544,63.9066,64.0457,51501.0
2017-07-03 11:00:00,73.69,73.84,73.68,73.74,81584.0,64.0457,64.1761,64.037,64.0891,81584.0
2017-07-03 11:30:00,73.75,73.76,73.63,73.71,48948.0,64.0978,64.1065,63.9935,64.0631,48948.0
2017-07-03 12:00:00,73.71,73.72,73.54,73.65,40929.0,64.0631,64.0718,63.9153,64.0109,40929.0
2017-07-03 12:30:00,73.65,73.66,73.41,73.44,122339.0,64.0109,64.0196,63.8023,63.8284,122339.0
2017-07-05 09:30:00,73.8,73.81,73.42,73.71,127918.0,64.1413,64.15,63.811,64.0631,127918.0
2017-07-05 10:00:00,73.72,73.85,73.68,73.7,89102.0,64.0718,64.1847,64.037,64.0544,89102.0
2017-07-05 10:30:00,73.7,73.77,73.53,73.6,106579.0,64.0544,64.1152,63.9066,63.9675,106579.0
2017-07-05 11:00:00,73.6,73.71,73.59,73.67,60340.0,63.9675,64.0631,63.9588,64.0283,60340.0
2017-07-05 11:30:00,73.65,73.65,73.53,73.56,32267.0,64.0109,64.0109,63.9066,63.9327,32267.0
2017-07-05 12:00:00,73.55,73.64,73.52,73.61,33136.0,63.924,64.0022,63.8979,63.9762,33136.0
2017-07-05 12:30:00,73.6,73.64,73.56,73.59,32639.0,63.9675,64.0022,63.9327,63.9588,32639.0
2017-07-05 13:00:00,73.6,73.61,73.56,73.59,30873.0,63.9675,63.9762,63.9327,63.9588,30873.0
2017-07-05 13:30:00,73.59,73.6,73.47,73.53,33893.0,63.9588,63.9675,63.8545,63.9066,33893.0
2017-07-05 14:00:00,73.54,73.56,73.42,73.51,36586.0,63.9153,63.9327,63.811,63.8892,36586.0
2017-07-05 14:30:00,73.51,73.52,73.4,73.42,39691.0,63.8892,63.8979,63.7936,63.811,39691.0
2017-07-05 15:00:00,73.43,73.62,73.4,73.62,87372.0,63.8197,63.9848,63.7936,63.9848,87372.0
2017-07-05 15:30:00,73.62,73.77,73.61,73.7,284765.0,63.9848,64.1152,63.9762,64.0544,284765.0
2017-07-06 09:30:00,73.41,73.58,73.23,73.29,79515.0,63.8023,63.9501,63.6459,63.698,79515.0
2017-07-06 10:00:00,73.28,73.36,73.19,73.2,86460.0,63.6893,63.7589,63.6111,63.6198,86460.0
2017-07-06 10:30:00,73.2,73.39,73.18,73.34,70477.0,63.6198,63.7849,63.6024,63.7415,70477.0
2017-07-06 11:00:00,73.34,73.44,73.28,73.4,54728.0,63.7415,63.8284,63.6893,63.7936,54728.0
2017-07-06 11:30:00,73.4,73.48,73.36,73.4,60863.0,63.7936,63.8632,63.7589,63.7936,60863.0
2017-07-06 12:00:00,73.41,73.48,73.3,73.3,51223.0,63.8023,63.8632,63.7067,63.7067,51223.0
2017-07-06 12:30:00,73.3,73.46,73.27,73.46,60588.0,63.7067,63.8458,63.6807,63.8458,60588.0
2017-07-06 13:00:00,73.46,73.52,73.41,73.49,39888.0,63.8458,63.8979,63.8023,63.8719,39888.0
2017-07-06 13:30:00,73.49,73.52,73.43,73.5,39152.0,63.8719,63.8979,63.8197,63.8806,39152.0
2017-07-06 14:00:00,73.5,73.52,73.39,73.47,55255.0,63.8806,63.8979,63.7849,63.8545,55255.0
2017-07-06 14:30:00,73.47,73.5,73.41,73.45,69513.0,63.8545,63.8806,63.8023,63.8371,69513.0
2017-07-06 15:00:00,73.44,73.48,73.37,73.37,89196.0,63.8284,63.8632,63.7676,63.7676,89196.0
2017-07-06 15:30:00,73.36,73.48,73.29,73.4,357044.0,63.7589,63.8632,63.698,63.7936,357044.0
2017-07-07 09:30:00,73.55,73.77,73.49,73.71,69826.0,63.924,64.1152,63.8719,64.0631,69826.0
2017-07-07 10:00:00,73.67,73.79,73.65,73.78,72908.0,64.0283,64.1326,64.0109,64.1239,72908.0
2017-07-07 10:30:00,73.78,74.12,73.78,74.05,178667.0,64.1239,64.4194,64.1239,64.3586,178667.0
2017-07-07 11:00:00,74.06,74.06,73.84,73.93,68860.0,64.3673,64.3673,64.1761,64.2543,68860.0
2017-07-07 11:30:00,73.93,74.01,73.92,73.97,41892.0,64.2543,64.3238,64.2456,64.289,41892.0
2017-07-07 12:00:00,73.98,74.09,73.98,74.07,31535.0,64.2977,64.3933,64.2977,64.376,31535.0
2017-07-07 12:30:00,74.07,74.16,74.05,74.15,37229.0,64.376,64.4542,64.3586,64.4455,37229.0
2017-07-07 13:00:00,74.15,74.19,74.1,74.11,52391.0,64.4455,64.4802,64.402,64.4107,52391.0
2017-07-07 13:30:00,74.1,74.16,74.04,74.04,34594.0,64.402,64.4542,64.3499,64.3499,34594.0
2017-07-07 14:00:00,74.05,74.09,74.01,74.06,54119.0,64.3586,64.3933,64.3238,64.3673,54119.0
2017-07-07 14:30:00,74.06,74.08,73.91,73.93,75566.0,64.3673,64.3846,64.2369,64.2543,75566.0
2017-07-07 15:00:00,73.92,73.98,73.86,73.98,67256.0,64.2456,64.2977,64.1934,64.2977,67256.0
2017-07-07 15:30:00,73.97,74.02,73.84,73.98,375159.0,64.289,64.3325,64.1761,64.2977,375159.0
2017-07-10 09:30:00,73.97,74.17,73.76,74.09,73727.0,64.289,64.4629,64.1065,64.3933,73727.0
2017-07-10 10:00:00,74.07,74.21,74.02,74.2,64614.0,64.376,64.4976,64.3325,64.4889,64614.0
2017-07-10 10:30:00,74.2,74.26,74.17,74.24,81272.0,64.4889,64.5411,64.4629,64.5237,81272.0
2017-07-10 11:00:00,74.25,74.29,74.2,74.23,61580.0,64.5324,64.5672,64.4889,64.515,61580.0
2017-07-10 11:30:00,74.22,74.27,74.19,74.21,39124.0,64.5063,64.5498,64.4802,64.4976,39124.0
2017-07-10 12:00:00,74.2,74.23,74.13,74.16,38827.0,64.4889,64.515,64.4281,64.4542,38827.0
2017-07-10 12:30:00,74.17,74.22,74.15,74.18,40012.0,64.4629,64.5063,64.4455,64.4716,40012.0
2017-07-10 13:00:00,74.19,74.19,74.13,74.14,32348.0,64.4802,64.4802,64.4281,64.4368,32348.0
2017-07-10 13:30:00,74.14,74.19,74.09,74.16,44847.0,64.4368,64.4802,64.3933,64.4542,44847.0
2017-07-10 14:00:00,74.15,74.23,74.09,74.21,66022.0,64.4455,64.515,64.3933,64.4976,66022.0
2017-07-10 14:30:00,74.2,74.24,74.19,74.22,49027.0,64.4889,64.5237,64.4802,64.5063,49027.0
2017-07-10 15:00:00,74.22,74.24,74.15,74.2,78623.0,64.5063,64.5237,64.4455,64.4889,78623.0
2017-07-10 15:30:00,74.19,74.2,73.95,73.98,237843.0,64.4802,64.4889,64.2717,64.2977,237843.0
2017-07-11 09:30:00,73.95,74.19,73.87,73.98,61194.0,64.2717,64.4802,64.2021,64.2977,61194.0
2017-07-11 10:00:00,73.98,74.15,73.96,74.14,64681.0,64.2977,64.4455,64.2803,64.4368,64681.0
2017-07-11 10:30:00,74.15,74.2,74.06,74.12,49890.0,64.4455,64.4889,64.3673,64.4194,49890.0
2017-07-11 11:00:00,74.11,74.12,73.76,73.9,58198.0,64.4107,64.4194,64.1065,64.2282,58198.0
2017-07-11 11:30:00,73.89,73.99,73.86,73.95,84381.0,64.2195,64.3064,64.1934,64.2717,84381.0
2017-07-11 12:00:00,73.95,73.95,73.79,73.79,27990.0,64.2717,64.2717,64.1326,64.1326,27990.0
2017-07-11 12:30:00,73.79,73.85,73.75,73.81,23711.0,64.1326,64.1847,64.0978,64.15,23711.0
2017-07-11 13:00:00,73.81,73.84,73.74,73.74,24991.0,64.15,64.1761,64.0891,64.0891,24991.0
2017-07-11 13:30:00,73.75,73.88,73.75,73.87,27166.0,64.0978,64.2108,64.0978,64.2021,27166.0
2017-07-11 14:00:00,73.88,73.91,73.8,73.82,32878.0,64.2108,64.2369,64.1413,64.1587,32878.0
2017-07-11 14:30:00,73.83,73.84,73.78,73.83,25509.0,64.1674,64.1761,64.1239,64.1674,25509.0
2017-07-11 15:00:00,73.82,73.93,73.8,73.87,45844.0,64.1587,64.2543,64.1413,64.2021,45844.0
2017-07-11 15:30:00,73.87,73.97,73.81,73.86,236159.0,64.2021,64.289,64.15,64.1934,236159.0
2017-07-12 09:30:00,74.22,74.53,74.22,74.52,161194.0,64.5063,64.7757,64.5063,64.7671,161194.0
2017-07-12 10:00:00,74.51,74.52,74.33,74.43,71258.0,64.7584,64.7671,64.6019,64.6888,71258.0
2017-07-12 10:30:00,74.44,74.46,74.28,74.28,85521.0,64.6975,64.7149,64.5585,64.5585,85521.0
2017-07-12 11:00:00,74.28,74.34,74.24,74.24,58636.0,64.5585,64.6106,64.5237,64.5237,58636.0
2017-07-12 11:30:00,74.24,74.29,74.21,74.23,38857.0,64.5237,64.5672,64.4976,64.515,38857.0
2017-07-12 12:00:00,74.23,74.28,74.17,74.24,32233.0,64.515,64.5585,64.4629,64.5237,32233.0
2017-07-12 12:30:00,74.24,74.27,74.2,74.26,28446.0,64.5237,64.5498,64.4889,64.5411,28446.0
2017-07-12 13:00:00,74.26,74.28,74.19,74.21,25867.0,64.5411,64.5585,64.4802,64.4976,25867.0
2017-07-12 13:30:00,74.2,74.3,74.19,74.3,30050.0,64.4889,64.5759,64.4802,64.5759,30050.0
2017-07-12 14:00:00,74.29,74.34,74.24,74.26,53401.0,64.5672,64.6106,64.5237,64.5411,53401.0
2017-07-12 14:30:00,74.27,74.31,74.25,74.27,39866.0,64.5498,64.5845,64.5324,64.5498,39866.0
2017-07-12 15:00:00,74.27,74.35,74.25,74.28,45636.0,64.5498,64.6193,64.5324,64.5585,45636.0
2017-07-12 15:30:00,74.28,74.32,74.15,74.19,188467.0,64.5585,64.5932,64.4455,64.4802,188467.0
2017-07-13 09:30:00,74.17,74.2,73.93,74.02,63967.0,64.4629,64.4889,64.2543,64.3325,63967.0
2017-07-13 10:00:00,74.02,74.11,73.83,73.85,60869.0,64.3325,64.4107,64.1674,64.1847,60869.0
2017-07-13 10:30:00,73.84,73.93,73.82,73.82,32615.0,64.1761,64.2543,64.1587,64.1587,32615.0
2017-07-13 11:00:00,73.8,73.95,73.73,73.94,33486.0,64.1413,64.2717,64.0805,64.263,33486.0
2017-07-13 11:30:00,73.94,74.1,73.94,74.1,41491.0,64.263,64.402,64.263,64.402,41491.0
2017-07-13 12:00:00,74.09,74.16,74.01,74.13,27005.0,64.3933,64.4542,64.3238,64.4281,27005.0
2017-07-13 12:30:00,74.13,74.19,74.1,74.15,25650.0,64.4281,64.4802,64.402,64.4455,25650.0
2017-07-13 13:00:00,74.15,74.19,74.04,74.06,26162.0,64.4455,64.4802,64.3499,64.3673,26162.0
2017-07-13 13:30:00,74.08,74.18,74.08,74.18,22561.0,64.3846,64.4716,64.3846,64.4716,22561.0
2017-07-13 14:00:00,74.18,74.2,74.09,74.15,44134.0,64.4716,64.4889,64.3933,64.4455,44134.0
2017-07-13 14:30:00,74.15,74.22,74.1,74.14,46151.0,64.4455,64.5063,64.402,64.4368,46151.0
2017-07-13 15:00:00,74.13,74.15,74.06,74.06,52671.0,64.4281,64.4455,64.3673,64.3673,52671.0
2017-07-13 15:30:00,74.06,74.13,73.96,73.99,253748.0,64.3673,64.4281,64.2803,64.3064,253748.0
2017-07-14 09:30:00,74.09,74.25,74.08,74.12,29813.0,64.3933,64.5324,64.3846,64.4194,29813.0
2017-07-14 10:00:00,74.12,74.17,74.01,74.14,30915.0,64.4194,64.4629,64.3238,64.4368,30915.0
2017-07-14 10:30:00,74.16,74.22,74.14,74.17,31312.0,64.4542,64.5063,64.4368,64.4629,31312.0
2017-07-14 11:00:00,74.17,74.17,74.06,74.1,29164.0,64.4629,64.4629,64.3673,64.402,29164.0
2017-07-14 11:30:00,74.1,74.18,74.09,74.17,20049.0,64.402,64.4716,64.3933,64.4629,20049.0
2017-07-14 12:00:00,74.17,74.18,74.12,74.14,17057.0,64.4629,64.4716,64.4194,64.4368,17057.0
2017-07-14 12:30:00,74.15,74.24,74.14,74.2,23000.0,64.4455,64.5237,64.4368,64.4889,23000.0
2017-07-14 13:00:00,74.19,74.23,74.15,74.23,22909.0,64.4802,64.515,64.4455,64.515,22909.0
2017-07-14 13:30:00,74.23,74.24,74.16,74.2,22979.0,64.515,64.5237,64.4542,64.4889,22979.0
2017-07-14 14:00:00,74.19,74.29,74.19,74.24,29362.0,64.4802,64.5672,64.4802,64.5237,29362.0
2017-07-14 14:30:00,74.24,74.28,74.24,74.26,51562.0,64.5237,64.5585,64.5237,64.5411,51562.0
2017-07-14 15:00:00,74.25,74.3,74.23,74.29,48932.0,64.5324,64.5759,64.515,64.5672,48932.0
2017-07-14 15:30:00,74.28,74.3,74.24,74.27,167744.0,64.5585,64.5759,64.5237,64.5498,167744.0
2017-07-17 09:30:00,74.21,74.21,74.03,74.12,54319.0,64.4976,64.4976,64.3412,64.4194,54319.0
2017-07-17 10:00:00,74.13,74.32,74.1,74.3,54235.0,64.4281,64.5932,64.402,64.5759,54235.0
2017-07-17 10:30:00,74.31,74.45,74.31,74.39,44713.0,64.5845,64.7062,64.5845,64.6541,44713.0
2017-07-17 11:00:00,74.4,74.47,74.35,74.37,49239.0,64.6628,64.7236,64.6193,64.6367,49239.0
2017-07-17 11:30:00,74.37,74.42,74.34,74.4,34110.0,64.6367,64.6801,64.6106,64.6628,34110.0
2017-07-17 12:00:00,74.41,74.43,74.38,74.42,27451.0,64.6715,64.6888,64.6454,64.6801,27451.0
2017-07-17 12:30:00,74.42,74.47,74.4,74.45,26622.0,64.6801,64.7236,64.6628,64.7062,26622.0
2017-07-17 13:00:00,74.45,74.51,74.44,74.51,33326.0,64.7062,64.7584,64.6975,64.7584,33326.0
2017-07-17 13:30:00,74.5,74.53,74.5,74.52,35122.0,64.7497,64.7757,64.7497,64.7671,35122.0
2017-07-17 14:00:00,74.52,74.53,74.47,74.51,30732.0,64.7671,64.7757,64.7236,64.7584,30732.0
2017-07-17 14:30:00,74.51,74.62,74.5,74.58,57368.0,64.7584,64.854,64.7497,64.8192,57368.0
2017-07-17 15:00:00,74.59,74.62,74.57,74.59,64786.0,64.8279,64.854,64.8105,64.8279,64786.0
2017-07-17 15:30:00,74.6,74.61,74.49,74.5,220568.0,64.8366,64.8453,64.741,64.7497,220568.0
2017-07-18 09:30:00,74.6,74.79,74.4,74.66,95087.0,64.8366,65.0017,64.6628,64.8887,95087.0
2017-07-18 10:00:00,74.68,74.78,74.64,74.67,67178.0,64.9061,64.993,64.8714,64.8974,67178.0
2017-07-18 10:30:00,74.67,74.84,74.63,74.8,61133.0,64.8974,65.0452,64.8627,65.0104,61133.0
2017-07-18 11:00:00,74.79,74.89,74.74,74.8,68265.0,65.0017,65.0886,64.9583,65.0104,68265.0
2017-07-18 11:30:00,74.79,74.97,74.79,74.88,108183.0,65.0017,65.1582,65.0017,65.0799,108183.0
2017-07-18 12:00:00,74.89,74.94,74.89,74.91,73321.0,65.0886,65.1321,65.0886,65.106,73321.0
2017-07-18 12:30:00,74.92,74.92,74.85,74.89,38667.0,65.1147,65.1147,65.0539,65.0886,38667.0
2017-07-18 13:00:00,74.88,74.9,74.82,74.84,45761.0,65.0799,65.0973,65.0278,65.0452,45761.0
2017-07-18 13:30:00,74.83,74.84,74.76,74.79,41879.0,65.0365,65.0452,64.9756,65.0017,41879.0
2017-07-18 14:00:00,74.79,74.85,74.78,74.78,35682.0,65.0017,65.0539,64.993,64.993,35682.0
2017-07-18 14:30:00,74.78,74.86,74.77,74.8,57884.0,64.993,65.0626,64.9843,65.0104,57884.0
2017-07-18 15:00:00,74.8,74.86,74.77,74.86,115521.0,65.0104,65.0626,64.9843,65.0626,115521.0
2017-07-18 15:30:00,74.86,74.87,74.77,74.79,241724.0,65.0626,65.0713,64.9843,65.0017,241724.0
2017-07-19 09:30:00,74.82,74.95,74.72,74.84,114049.0,65.0278,65.1408,64.9409,65.0452,114049.0
2017-07-19 10:00:00,74.84,75.07,74.82,74.99,181442.0,65.0452,65.2451,65.0278,65.1755,181442.0
2017-07-19 10:30:00,74.98,75.04,74.95,75.02,35371.0,65.1669,65.219,65.1408,65.2016,35371.0
2017-07-19 11:00:00,75.02,75.02,74.89,74.9,38736.0,65.2016,65.2016,65.0886,65.0973,38736.0
2017-07-19 11:30:00,74.9,74.97,74.88,74.94,43417.0,65.0973,65.1582,65.0799,65.1321,43417.0
2017-07-19 12:00:00,74.94,75.0,74.9,74.97,33858.0,65.1321,65.1842,65.0973,65.1582,33858.0
2017-07-19 12:30:00,74.98,75.0,74.89,74.93,43081.0,65.1669,65.1842,65.0886,65.1234,43081.0
2017-07-19 13:00:00,74.91,74.96,74.89,74.94,28565.0,65.106,65.1495,65.0886,65.1321,28565.0
2017-07-19 13:30:00,74.94,74.98,74.89,74.98,29059.0,65.1321,65.1669,65.0886,65.1669,29059.0
2017-07-19 14:00:00,74.98,75.01,74.81,74.82,51701.0,65.1669,65.1929,65.0191,65.0278,51701.0
2017-07-19 14:30:00,74.82,74.91,74.82,74.86,49525.0,65.0278,65.106,65.0278,65.0626,49525.0
2017-07-19 15:00:00,74.86,74.91,74.81,74.9,86469.0,65.0626,65.106,65.0191,65.0973,86469.0
2017-07-19 15:30:00,74.9,74.92,74.77,74.89,322583.0,65.0973,65.1147,64.9843,65.0886,322583.0
2017-07-20 09:30:00,74.81,75.09,74.65,75.07,105172.0,65.0191,65.2625,64.88,65.2451,105172.0
2017-07-20 10:00:00,75.08,75.21,75.06,75.08,69837.0,65.2538,65.3668,65.2364,65.2538,69837.0
2017-07-20 10:30:00,75.07,75.24,74.95,75.12,139796.0,65.2451,65.3928,65.1408,65.2885,139796.0
2017-07-20 11:00:00,75.13,75.28,75.04,75.22,57141.0,65.2972,65.4276,65.219,65.3754,57141.0
2017-07-20 11:30:00,75.21,75.23,75.01,75.02,102632.0,65.3668,65.3841,65.1929,65.2016,102632.0
2017-07-20 12:00:00,75.01,75.09,74.95,75.09,46636.0,65.1929,65.2625,65.1408,65.2625,46636.0
2017-07-20 12:30:00,75.09,75.14,75.04,75.04,35829.0,65.2625,65.3059,65.219,65.219,35829.0
2017-07-20 13:00:00,75.04,75.15,75.03,75.1,34830.0,65.219,65.3146,65.2103,65.2711,34830.0
2017-07-20 13:30:00,75.09,75.14,75.04,75.04,37478.0,65.2625,65.3059,65.219,65.219,37478.0
2017-07-20 14:00:00,75.04,75.05,74.98,75.01,66284.0,65.219,65.2277,65.1669,65.1929,66284.0
2017-07-20 14:30:00,75.0,75.04,74.99,75.02,91260.0,65.1842,65.219,65.1755,65.2016,91260.0
2017-07-20 15:00:00,75.02,75.05,75.0,75.02,124509.0,65.2016,65.2277,65.1842,65.2016,124509.0
2017-07-20 15:30:00,75.02,75.04,74.97,75.01,391596.0,65.2016,65.219,65.1582,65.1929,391596.0
2017-07-21 09:30:00,74.89,75.1,74.86,74.97,163745.0,65.0886,65.2711,65.0626,65.1582,163745.0
2017-07-21 10:00:00,74.97,75.1,74.87,75.07,129911.0,65.1582,65.2711,65.0713,65.2451,129911.0
2017-07-21 10:30:00,75.07,75.13,74.98,74.99,103588.0,65.2451,65.2972,65.1669,65.1755,103588.0
2017-07-21 11:00:00,74.99,75.08,74.97,75.04,67642.0,65.1755,65.2538,65.1582,65.219,67642.0
2017-07-21 11:30:00,75.04,75.18,75.03,75.17,72496.0,65.219,65.3407,65.2103,65.332,72496.0
2017-07-21 12:00:00,75.18,75.19,75.03,75.05,45276.0,65.3407,65.3494,65.2103,65.2277,45276.0
2017-07-21 12:30:00,75.05,75.19,75.04,75.17,38194.0,65.2277,65.3494,65.219,65.332,38194.0
2017-07-21 13:00:00,75.16,75.18,75.05,75.1,34502.0,65.3233,65.3407,65.2277,65.2711,34502.0
2017-07-21 13:30:00,75.1,75.13,75.05,75.13,37712.0,65.2711,65.2972,65.2277,65.2972,37712.0
2017-07-21 14:00:00,75.13,75.29,75.12,75.27,51942.0,65.2972,65.4363,65.2885,65.4189,51942.0
2017-07-21 14:30:00,75.27,75.33,75.23,75.31,87496.0,65.4189,65.471,65.3841,65.4537,87496.0
2017-07-21 15:00:00,75.31,75.37,75.28,75.31,77238.0,65.4537,65.5058,65.4276,65.4537,77238.0
2017-07-21 15:30:00,75.31,75.42,75.28,75.38,220515.0,65.4537,65.5493,65.4276,65.5145,220515.0
2017-07-24 09:30:00,75.3,75.46,75.03,75.19,63195.0,65.445,65.584,65.2103,65.3494,63195.0
2017-07-24 10:00:00,75.19,75.33,75.18,75.2,50995.0,65.3494,65.471,65.3407,65.3581,50995.0
2017-07-24 10:30:00,75.18,75.21,75.13,75.17,38770.0,65.3407,65.3668,65.2972,65.332,38770.0
2017-07-24 11:00:00,75.17,75.38,75.11,75.37,102440.0,65.332,65.5145,65.2798,65.5058,102440.0
2017-07-24 11:30:00,75.36,75.39,75.25,75.33,108075.0,65.4971,65.5232,65.4015,65.471,108075.0
2017-07-24 12:00:00,75.32,75.34,75.18,75.19,83558.0,65.4624,65.4797,65.3407,65.3494,83558.0
2017-07-24 12:30:00,75.2,75.21,75.12,75.14,37800.0,65.3581,65.3668,65.2885,65.3059,37800.0
2017-07-24 13:00:00,75.15,75.18,75.06,75.15,30996.0,65.3146,65.3407,65.2364,65.3146,30996.0
2017-07-24 13:30:00,75.14,75.17,75.1,75.16,43854.0,65.3059,65.332,65.2711,65.3233,43854.0
2017-07-24 14:00:00,75.17,75.17,75.09,75.11,56629.0,65.332,65.332,65.2625,65.2798,56629.0
2017-07-24 14:30:00,75.11,75.2,75.09,75.19,82798.0,65.2798,65.3581,65.2625,65.3494,82798.0
2017-07-24 15:00:00,75.2,75.24,75.17,75.21,108364.0,65.3581,65.3928,65.332,65.3668,108364.0
2017-07-24 15:30:00,75.22,75.22,75.05,75.09,330999.0,65.3754,65.3754,65.2277,65.2625,330999.0
2017-07-25 09:30:00,75.27,75.36,75.12,75.25,120240.0,65.4189,65.4971,65.2885,65.4015,120240.0
2017-07-25 10:00:00,75.26,75.68,75.23,75.63,255260.0,65.4102,65.7752,65.3841,65.7318,255260.0
2017-07-25 10:30:00,75.63,75.8,75.63,75.74,100068.0,65.7318,65.8795,65.7318,65.8274,100068.0
2017-07-25 11:00:00,75.74,75.87,75.72,75.87,119338.0,65.8274,65.9404,65.81,65.9404,119338.0
2017-07-25 11:30:00,75.87,75.97,75.72,75.78,82438.0,65.9404,66.0273,65.81,65.8622,82438.0
2017-07-25 12:00:00,75.78,75.88,75.77,75.83,72716.0,65.8622,65.9491,65.8535,65.9056,72716.0
2017-07-25 12:30:00,75.84,75.9,75.8,75.84,66176.0,65.9143,65.9664,65.8795,65.9143,66176.0
2017-07-25 13:00:00,75.84,75.93,75.8,75.85,56211.0,65.9143,65.9925,65.8795,65.923,56211.0
2017-07-25 13:30:00,75.85,75.85,75.79,75.82,62936.0,65.923,65.923,65.8708,65.8969,62936.0
2017-07-25 14:00:00,75.81,75.84,75.72,75.74,79514.0,65.8882,65.9143,65.81,65.8274,79514.0
2017-07-25 14:30:00,75.73,75.74,75.55,75.6,160160.0,65.8187,65.8274,65.6623,65.7057,160160.0
2017-07-25 15:00:00,75.62,75.7,75.58,75.69,132206.0,65.7231,65.7926,65.6883,65.7839,132206.0
2017-07-25 15:30:00,75.69,75.75,75.6,75.64,467569.0,65.7839,65.8361,65.7057,65.7405,467569.0
2017-07-26 09:30:00,76.0,76.0,73.48,73.98,364970.0,66.0534,66.0534,63.8632,64.2977,364970.0
2017-07-26 10:00:00,73.98,74.54,73.98,74.4,255638.0,64.2977,64.7844,64.2977,64.6628,255638.0
2017-07-26 10:30:00,74.4,74.82,74.37,74.74,139750.0,64.6628,65.0278,64.6367,64.9583,139750.0
2017-07-26 11:00:00,74.73,74.78,74.43,74.54,127466.0,64.9496,64.993,64.6888,64.7844,127466.0
2017-07-26 11:30:00,74.55,74.68,74.54,74.61,127234.0,64.7931,64.9061,64.7844,64.8453,127234.0
2017-07-26 12:00:00,74.62,74.67,74.49,74.51,107500.0,64.854,64.8974,64.741,64.7584,107500.0
2017-07-26 12:30:00,74.52,74.59,74.49,74.51,84801.0,64.7671,64.8279,64.741,64.7584,84801.0
2017-07-26 13:00:00,74.51,74.68,74.49,74.67,66305.0,64.7584,64.9061,64.741,64.8974,66305.0
2017-07-26 13:30:00,74.67,74.69,74.53,74.54,52486.0,64.8974,64.9148,64.7757,64.7844,52486.0
2017-07-26 14:00:00,74.53,74.69,74.5,74.62,116205.0,64.7757,64.9148,64.7497,64.854,116205.0
2017-07-26 14:30:00,74.62,74.77,74.54,74.71,138819.0,64.854,64.9843,64.7844,64.9322,138819.0
2017-07-26 15:00:00,74.71,74.75,74.62,74.65,171656.0,64.9322,64.967,64.854,64.88,171656.0
2017-07-26 15:30:00,74.65,74.67,74.46,74.64,422755.0,64.88,64.8974,64.7149,64.8714,422755.0
2017-07-27 09:30:00,74.95,75.15,74.49,74.93,142636.0,65.1408,65.3146,64.741,65.1234,142636.0
2017-07-27 10:00:00,74.9,74.9,74.63,74.85,70658.0,65.0973,65.0973,64.8627,65.0539,70658.0
2017-07-27 10:30:00,74.85,75.05,74.82,74.98,66448.0,65.0539,65.2277,65.0278,65.1669,66448.0
2017-07-27 11:00:00,74.97,75.09,74.88,74.92,77253.0,65.1582,65.2625,65.0799,65.1147,77253.0
2017-07-27 11:30:00,74.92,75.04,74.92,74.98,85580.0,65.1147,65.219,65.1147,65.1669,85580.0
2017-07-27 12:00:00,74.98,75.13,74.92,75.08,150225.0,65.1669,65.2972,65.1147,65.2538,150225.0
2017-07-27 12:30:00,75.08,75.26,75.08,75.25,63015.0,65.2538,65.4102,65.2538,65.4015,63015.0
2017-07-27 13:00:00,75.26,75.31,75.21,75.25,79871.0,65.4102,65.4537,65.3668,65.4015,79871.0
2017-07-27 13:30:00,75.24,75.25,75.06,75.13,102773.0,65.3928,65.4015,65.2364,65.2972,102773.0
2017-07-27 14:00:00,75.13,75.16,75.08,75.15,66678.0,65.2972,65.3233,65.2538,65.3146,66678.0
2017-07-27 14:30:00,75.15,75.16,75.06,75.1,61497.0,65.3146,65.3233,65.2364,65.2711,61497.0
2017-07-27 15:00:00,75.1,75.2,75.07,75.19,167407.0,65.2711,65.3581,65.2451,65.3494,167407.0
2017-07-27 15:30:00,75.19,75.49,75.14,75.44,399980.0,65.3494,65.6101,65.3059,65.5667,399980.0
2017-07-28 09:30:00,75.46,75.64,75.28,75.33,74273.0,65.584,65.7405,65.4276,65.471,74273.0
2017-07-28 10:00:00,75.36,75.41,75.11,75.21,56701.0,65.4971,65.5406,65.2798,65.3668,56701.0
2017-07-28 10:30:00,75.24,75.25,74.87,74.99,60762.0,65.3928,65.4015,65.0713,65.1755,60762.0
2017-07-28 11:00:00,74.99,75.08,74.68,74.87,146290.0,65.1755,65.2538,64.9061,65.0713,146290.0
2017-07-28 11:30:00,74.88,74.99,74.86,74.92,66396.0,65.0799,65.1755,65.0626,65.1147,66396.0
2017-07-28 12:00:00,74.92,75.01,74.8,74.81,52410.0,65.1147,65.1929,65.0104,65.0191,52410.0
2017-07-28 12:30:00,74.81,74.85,74.61,74.72,93157.0,65.0191,65.0539,64.8453,64.9409,93157.0
2017-07-28 13:00:00,74.71,74.85,74.7,74.72,56658.0,64.9322,65.0539,64.9235,64.9409,56658.0
2017-07-28 13:30:00,74.71,74.77,74.71,74.73,57180.0,64.9322,64.9843,64.9322,64.9496,57180.0
2017-07-28 14:00:00,74.74,74.76,74.63,74.73,85495.0,64.9583,64.9756,64.8627,64.9496,85495.0
2017-07-28 14:30:00,74.73,74.79,74.69,74.74,80967.0,64.9496,65.0017,64.9148,64.9583,80967.0
2017-07-28 15:00:00,74.73,74.79,74.65,74.68,115135.0,64.9496,65.0017,64.88,64.9061,115135.0
2017-07-28 15:30:00,74.69,74.86,74.68,74.78,273591.0,64.9148,65.0626,64.9061,64.993,273591.0
2017-07-31 09:30:00,74.94,75.04,74.8,75.01,61224.0,65.1321,65.219,65.0104,65.1929,61224.0
2017-07-31 10:00:00,75.0,75.06,74.87,75.02,60147.0,65.1842,65.2364,65.0713,65.2016,60147.0
2017-07-31 10:30:00,75.02,75.09,74.96,75.04,40596.0,65.2016,65.2625,65.1495,65.219,40596.0
2017-07-31 11:00:00,75.05,75.13,75.04,75.12,34377.0,65.2277,65.2972,65.219,65.2885,34377.0
2017-07-31 11:30:00,75.12,75.2,75.07,75.18,38985.0,65.2885,65.3581,65.2451,65.3407,38985.0
2017-07-31 12:00:00,75.17,75.19,75.1,75.14,42294.0,65.332,65.3494,65.2711,65.3059,42294.0
2017-07-31 12:30:00,75.14,75.18,75.13,75.15,28326.0,65.3059,65.3407,65.2972,65.3146,28326.0
2017-07-31 13:00:00,75.14,75.26,75.14,75.26,34813.0,65.3059,65.4102,65.3059,65.4102,34813.0
2017-07-31 13:30:00,75.26,75.32,75.24,75.31,32442.0,65.4102,65.4624,65.3928,65.4537,32442.0
2017-07-31 14:00:00,75.31,75.34,75.25,75.26,106523.0,65.4537,65.4797,65.4015,65.4102,106523.0
2017-07-31 14:30:00,75.26,75.29,75.21,75.28,102910.0,65.4102,65.4363,65.3668,65.4276,102910.0
2017-07-31 15:00:00,75.28,75.3,75.18,75.23,117840.0,65.4276,65.445,65.3407,65.3841,117840.0
2017-07-31 15:30:00,75.23,75.29,75.14,75.15,242752.0,65.3841,65.4363,65.3059,65.3146,242752.0
2017-08-01 09:30:00,75.33,75.5,75.16,75.35,125162.0,65.471,65.6188,65.3233,65.4884,125162.0
2017-08-01 10:00:00,75.34,75.49,75.2,75.33,96059.0,65.4797,65.6101,65.3581,65.471,96059.0
2017-08-01 10:30:00,75.33,75.37,75.22,75.35,69520.0,65.471,65.5058,65.3754,65.4884,69520.0
2017-08-01 11:00:00,75.35,75.37,75.16,75.26,96014.0,65.4884,65.5058,65.3233,65.4102,96014.0
2017-08-01 11:30:00,75.27,75.33,75.22,75.23,54266.0,65.4189,65.471,65.3754,65.3841,54266.0
2017-08-01 12:00:00,75.24,75.3,75.22,75.24,52216.0,65.3928,65.445,65.3754,65.3928,52216.0
2017-08-01 12:30:00,75.24,75.27,75.21,75.27,28972.0,65.3928,65.4189,65.3668,65.4189,28972.0
2017-08-01 13:00:00,75.26,75.27,75.18,75.21,36762.0,65.4102,65.4189,65.3407,65.3668,36762.0
2017-08-01 13:30:00,75.22,75.29,75.19,75.25,41946.0,65.3754,65.4363,65.3494,65.4015,41946.0
2017-08-01 14:00:00,75.25,75.28,75.15,75.21,67420.0,65.4015,65.4276,65.3146,65.3668,67420.0
2017-08-01 14:30:00,75.21,75.27,75.2,75.26,67276.0,65.3668,65.4189,65.3581,65.4102,67276.0
2017-08-01 15:00:00,75.25,75.26,75.19,75.22,64428.0,65.4015,65.4102,65.3494,65.3754,64428.0
2017-08-01 15:30:00,75.22,75.29,75.18,75.19,315589.0,65.3754,65.4363,65.3407,65.3494,315589.0
2017-08-02 09:30:00,74.99,75.27,74.82,75.22,124490.0,65.1755,65.4189,65.0278,65.3754,124490.0
2017-08-02 10:00:00,75.24,75.41,75.17,75.37,82516.0,65.3928,65.5406,65.332,65.5058,82516.0
2017-08-02 10:30:00,75.37,75.42,75.19,75.31,84487.0,65.5058,65.5493,65.3494,65.4537,84487.0
2017-08-02 11:00:00,75.29,75.36,75.29,75.33,46677.0,65.4363,65.4971,65.4363,65.471,46677.0
2017-08-02 11:30:00,75.32,75.34,75.22,75.29,88004.0,65.4624,65.4797,65.3754,65.4363,88004.0
2017-08-02 12:00:00,75.29,75.3,75.15,75.16,30311.0,65.4363,65.445,65.3146,65.3233,30311.0
2017-08-02 12:30:00,75.17,75.22,75.17,75.2,21342.0,65.332,65.3754,65.332,65.3581,21342.0
2017-08-02 13:00:00,75.2,75.23,75.16,75.22,26210.0,65.3581,65.3841,65.3233,65.3754,26210.0
2017-08-02 13:30:00,75.21,75.23,75.16,75.18,40464.0,65.3668,65.3841,65.3233,65.3407,40464.0
2017-08-02 14:00:00,75.2,75.25,75.17,75.22,60403.0,65.3581,65.4015,65.332,65.3754,60403.0
2017-08-02 14:30:00,75.23,75.29,75.2,75.28,58415.0,65.3841,65.4363,65.3581,65.4276,58415.0
2017-08-02 15:00:00,75.27,75.28,75.21,75.21,53308.0,65.4189,65.4276,65.3668,65.3668,53308.0
2017-08-02 15:30:00,75.21,75.25,75.16,75.24,271867.0,65.3668,65.4015,65.3233,65.3928,271867.0
2017-08-03 09:30:00,75.38,75.66,75.24,75.59,146338.0,65.5145,65.7579,65.3928,65.697,146338.0
2017-08-03 10:00:00,75.6,75.73,75.53,75.56,167026.0,65.7057,65.8187,65.6449,65.6709,167026.0
2017-08-03 10:30:00,75.56,75.6,75.4,75.5,183451.0,65.6709,65.7057,65.5319,65.6188,183451.0
2017-08-03 11:00:00,75.52,75.54,75.45,75.51,62645.0,65.6362,65.6536,65.5753,65.6275,62645.0
2017-08-03 11:30:00,75.52,75.62,75.48,75.54,75813.0,65.6362,65.7231,65.6014,65.6536,75813.0
2017-08-03 12:00:00,75.53,75.63,75.49,75.6,54397.0,65.6449,65.7318,65.6101,65.7057,54397.0
2017-08-03 12:30:00,75.6,75.62,75.55,75.56,40569.0,65.7057,65.7231,65.6623,65.6709,40569.0
2017-08-03 13:00:00,75.55,75.61,75.52,75.56,29198.0,65.6623,65.7144,65.6362,65.6709,29198.0
2017-08-03 13:30:00,75.54,75.61,75.53,75.56,44356.0,65.6536,65.7144,65.6449,65.6709,44356.0
2017-08-03 14:00:00,75.56,75.57,75.5,75.54,76692.0,65.6709,65.6796,65.6188,65.6536,76692.0
2017-08-03 14:30:00,75.55,75.67,75.54,75.63,117368.0,65.6623,65.7665,65.6536,65.7318,117368.0
2017-08-03 15:00:00,75.62,75.63,75.54,75.59,63538.0,65.7231,65.7318,65.6536,65.697,63538.0
2017-08-03 15:30:00,75.6,75.62,75.5,75.62,445650.0,65.7057,65.7231,65.6188,65.7231,445650.0
2017-08-04 09:30:00,75.66,75.95,75.58,75.65,112342.0,65.7579,66.0099,65.6883,65.7492,112342.0
2017-08-04 10:00:00,75.67,75.76,75.64,75.74,38420.0,65.7665,65.8448,65.7405,65.8274,38420.0
2017-08-04 10:30:00,75.75,75.76,75.53,75.53,50703.0,65.8361,65.8448,65.6449,65.6449,50703.0
2017-08-04 11:00:00,75.53,75.69,75.45,75.48,59197.0,65.6449,65.7839,65.5753,65.6014,59197.0
2017-08-04 11:30:00,75.49,75.51,75.45,75.5,34027.0,65.6101,65.6275,65.5753,65.6188,34027.0
2017-08-04 12:00:00,75.48,75.48,75.38,75.43,23969.0,65.6014,65.6014,65.5145,65.558,23969.0
2017-08-04 12:30:00,75.41,75.5,75.41,75.47,23016.0,65.5406,65.6188,65.5406,65.5927,23016.0
2017-08-04 13:00:00,75.47,75.52,75.46,75.5,52246.0,65.5927,65.6362,65.584,65.6188,52246.0
2017-08-04 13:30:00,75.5,75.54,75.49,75.53,45933.0,65.6188,65.6536,65.6101,65.6449,45933.0
2017-08-04 14:00:00,75.53,75.54,75.49,75.51,44240.0,65.6449,65.6536,65.6101,65.6275,44240.0
2017-08-04 14:30:00,75.51,75.6,75.5,75.6,94766.0,65.6275,65.7057,65.6188,65.7057,94766.0
2017-08-04 15:00:00,75.6,75.65,75.55,75.58,199995.0,65.7057,65.7492,65.6623,65.6883,199995.0
2017-08-04 15:30:00,75.57,75.59,75.48,75.49,259946.0,65.6796,65.697,65.6014,65.6101,259946.0
2017-08-07 09:30:00,75.52,75.68,75.37,75.49,54718.0,65.6362,65.7752,65.5058,65.6101,54718.0
2017-08-07 10:00:00,75.48,75.52,75.41,75.48,29493.0,65.6014,65.6362,65.5406,65.6014,29493.0
2017-08-07 10:30:00,75.47,75.53,75.42,75.42,26989.0,65.5927,65.6449,65.5493,65.5493,26989.0
2017-08-07 11:00:00,75.43,75.45,75.32,75.38,77822.0,65.558,65.5753,65.4624,65.5145,77822.0
2017-08-07 11:30:00,75.38,75.4,75.31,75.38,27994.0,65.5145,65.5319,65.4537,65.5145,27994.0
2017-08-07 12:00:00,75.38,75.41,75.27,75.39,31041.0,65.5145,65.5406,65.4189,65.5232,31041.0
2017-08-07 12:30:00,75.39,75.43,75.38,75.4,48943.0,65.5232,65.558,65.5145,65.5319,48943.0
2017-08-07 13:00:00,75.4,75.49,75.37,75.49,30156.0,65.5319,65.6101,65.5058,65.6101,30156.0
2017-08-07 13:30:00,75.48,75.51,75.45,75.48,30641.0,65.6014,65.6275,65.5753,65.6014,30641.0
2017-08-07 14:00:00,75.48,75.51,75.46,75.48,29170.0,65.6014,65.6275,65.584,65.6014,29170.0
2017-08-07 14:30:00,75.48,75.48,75.32,75.39,46539.0,65.6014,65.6014,65.4624,65.5232,46539.0
2017-08-07 15:00:00,75.39,75.41,75.34,75.39,48194.0,65.5232,65.5406,65.4797,65.5232,48194.0
2017-08-07 15:30:00,75.39,75.42,75.36,75.38,158627.0,65.5232,65.5493,65.4971,65.5145,158627.0
2017-08-08 09:30:00,75.27,75.46,75.17,75.28,79170.0,65.4189,65.584,65.332,65.4276,79170.0
2017-08-08 10:00:00,75.29,75.44,75.29,75.4,58750.0,65.4363,65.5667,65.4363,65.5319,58750.0
2017-08-08 10:30:00,75.39,75.54,75.35,75.5,77056.0,65.5232,65.6536,65.4884,65.6188,77056.0
2017-08-08 11:00:00,75.49,75.52,75.43,75.45,54634.0,65.6101,65.6362,65.558,65.5753,54634.0
2017-08-08 11:30:00,75.44,75.51,75.38,75.5,76524.0,65.5667,65.6275,65.5145,65.6188,76524.0
2017-08-08 12:00:00,75.5,75.51,75.39,75.4,38156.0,65.6188,65.6275,65.5232,65.5319,38156.0
2017-08-08 12:30:00,75.4,75.45,75.34,75.34,27455.0,65.5319,65.5753,65.4797,65.4797,27455.0
2017-08-08 13:00:00,75.34,75.36,75.3,75.3,25545.0,65.4797,65.4971,65.445,65.445,25545.0
2017-08-08 13:30:00,75.3,75.41,75.28,75.38,48947.0,65.445,65.5406,65.4276,65.5145,48947.0
2017-08-08 14:00:00,75.38,75.41,75.36,75.41,30501.0,65.5145,65.5406,65.4971,65.5406,30501.0
2017-08-08 14:30:00,75.41,75.41,75.38,75.4,36960.0,65.5406,65.5406,65.5145,65.5319,36960.0
2017-08-08 15:00:00,75.38,75.4,75.31,75.34,72097.0,65.5145,65.5319,65.4537,65.4797,72097.0
2017-08-08 15:30:00,75.34,75.36,75.26,75.3,235796.0,65.4797,65.4971,65.4102,65.445,235796.0
2017-08-09 09:30:00,75.24,75.43,75.13,75.43,97329.0,65.3928,65.558,65.2972,65.558,97329.0
2017-08-09 10:00:00,75.44,75.45,75.19,75.25,112504.0,65.5667,65.5753,65.3494,65.4015,112504.0
2017-08-09 10:30:00,75.25,75.29,75.21,75.28,109225.0,65.4015,65.4363,65.3668,65.4276,109225.0
2017-08-09 11:00:00,75.3,75.38,75.21,75.31,64776.0,65.445,65.5145,65.3668,65.4537,64776.0
2017-08-09 11:30:00,75.31,75.46,75.3,75.4,80869.0,65.4537,65.584,65.445,65.5319,80869.0
2017-08-09 12:00:00,75.41,75.41,75.22,75.32,85076.0,65.5406,65.5406,65.3754,65.4624,85076.0
2017-08-09 12:30:00,75.32,75.33,75.27,75.29,79751.0,65.4624,65.471,65.4189,65.4363,79751.0
2017-08-09 13:00:00,75.3,75.33,75.26,75.29,65672.0,65.445,65.471,65.4102,65.4363,65672.0
2017-08-09 13:30:00,75.29,75.31,75.18,75.21,40100.0,65.4363,65.4537,65.3407,65.3668,40100.0
2017-08-09 14:00:00,75.22,75.29,75.2,75.26,46589.0,65.3754,65.4363,65.3581,65.4102,46589.0
2017-08-09 14:30:00,75.25,75.26,75.18,75.21,60730.0,65.4015,65.4102,65.3407,65.3668,60730.0
2017-08-09 15:00:00,75.2,75.23,75.17,75.19,82988.0,65.3581,65.3841,65.332,65.3494,82988.0
2017-08-09 15:30:00,75.19,75.28,75.18,75.22,268259.0,65.3494,65.4276,65.3407,65.3754,268259.0
2017-08-10 09:30:00,75.06,75.42,75.03,75.1,76556.0,65.2364,65.5493,65.2103,65.2711,76556.0
2017-08-10 10:00:00,75.1,75.13,74.95,75.04,202571.0,65.2711,65.2972,65.1408,65.219,202571.0
2017-08-10 10:30:00,75.05,75.13,74.99,75.02,72869.0,65.2277,65.2972,65.1755,65.2016,72869.0
2017-08-10 11:00:00,74.99,75.04,74.95,75.04,40518.0,65.1755,65.219,65.1408,65.219,40518.0
2017-08-10 11:30:00,75.05,75.06,75.0,75.03,50895.0,65.2277,65.2364,65.1842,65.2103,50895.0
2017-08-10 12:00:00,75.04,75.08,74.99,75.05,55656.0,65.219,65.2538,65.1755,65.2277,55656.0
2017-08-10 12:30:00,75.04,75.08,74.99,75.08,51283.0,65.219,65.2538,65.1755,65.2538,51283.0
2017-08-10 13:00:00,75.08,75.17,75.08,75.12,38646.0,65.2538,65.332,65.2538,65.2885,38646.0
2017-08-10 13:30:00,75.1,75.12,75.02,75.07,78572.0,65.2711,65.2885,65.2016,65.2451,78572.0
2017-08-10 14:00:00,75.07,75.17,75.04,75.13,121187.0,65.2451,65.332,65.219,65.2972,121187.0
2017-08-10 14:30:00,75.14,75.21,75.07,75.07,51736.0,65.3059,65.3668,65.2451,65.2451,51736.0
2017-08-10 15:00:00,75.07,75.1,74.84,74.88,85105.0,65.2451,65.2711,65.0452,65.0799,85105.0
2017-08-10 15:30:00,74.88,74.91,74.76,74.81,322015.0,65.0799,65.106,64.9756,65.0191,322015.0
2017-08-11 09:30:00,74.96,75.09,74.8,75.01,103020.0,65.1495,65.2625,65.0104,65.1929,103020.0
2017-08-11 10:00:00,75.03,75.03,74.91,75.0,53555.0,65.2103,65.2103,65.106,65.1842,53555.0
2017-08-11 10:30:00,75.0,75.09,74.96,75.06,34170.0,65.1842,65.2625,65.1495,65.2364,34170.0
2017-08-11 11:00:00,75.07,75.15,75.03,75.08,46993.0,65.2451,65.3146,65.2103,65.2538,46993.0
2017-08-11 11:30:00,75.08,75.22,75.08,75.22,26886.0,65.2538,65.3754,65.2538,65.3754,26886.0
2017-08-11 12:00:00,75.21,75.22,75.04,75.09,29713.0,65.3668,65.3754,65.219,65.2625,29713.0
2017-08-11 12:30:00,75.11,75.12,75.05,75.05,23550.0,65.2798,65.2885,65.2277,65.2277,23550.0
2017-08-11 13:00:00,75.05,75.06,74.98,74.98,64950.0,65.2277,65.2364,65.1669,65.1669,64950.0
2017-08-11 13:30:00,74.99,75.01,74.9,74.95,41466.0,65.1755,65.1929,65.0973,65.1408,41466.0
2017-08-11 14:00:00,74.96,75.0,74.92,74.95,26366.0,65.1495,65.1842,65.1147,65.1408,26366.0
2017-08-11 14:30:00,74.95,74.95,74.81,74.84,36389.0,65.1408,65.1408,65.0191,65.0452,36389.0
2017-08-11 15:00:00,74.86,74.86,74.71,74.72,47236.0,65.0626,65.0626,64.9322,64.9409,47236.0
2017-08-11 15:30:00,74.72,74.77,74.61,74.63,171070.0,64.9409,64.9843,64.8453,64.8627,171070.0
2017-08-14 09:30:00,75.13,75.41,75.09,75.34,89160.0,65.2972,65.5406,65.2625,65.4797,89160.0
2017-08-14 10:00:00,75.36,75.45,75.3,75.35,44165.0,65.4971,65.5753,65.445,65.4884,44165.0
2017-08-14 10:30:00,75.35,75.49,75.33,75.47,60884.0,65.4884,65.6101,65.471,65.5927,60884.0
2017-08-14 11:00:00,75.49,75.51,75.43,75.43,35923.0,65.6101,65.6275,65.558,65.558,35923.0
2017-08-14 11:30:00,75.44,75.64,75.43,75.6,52138.0,65.5667,65.7405,65.558,65.7057,52138.0
2017-08-14 12:00:00,75.6,75.64,75.59,75.62,31462.0,65.7057,65.7405,65.697,65.7231,31462.0
2017-08-14 12:30:00,75.62,75.67,75.53,75.58,134835.0,65.7231,65.7665,65.6449,65.6883,134835.0
2017-08-14 13:00:00,75.54,75.63,75.45,75.58,53915.0,65.6536,65.7318,65.5753,65.6883,53915.0
2017-08-14 13:30:00,75.58,75.62,75.55,75.6,36347.0,65.6883,65.7231,65.6623,65.7057,36347.0
2017-08-14 14:00:00,75.61,75.61,75.52,75.54,39885.0,65.7144,65.7144,65.6362,65.6536,39885.0
2017-08-14 14:30:00,75.54,75.58,75.49,75.54,35272.0,65.6536,65.6883,65.6101,65.6536,35272.0
2017-08-14 15:00:00,75.55,75.65,75.51,75.64,55549.0,65.6623,65.7492,65.6275,65.7405,55549.0
2017-08-14 15:30:00,75.64,75.64,75.53,75.55,177712.0,65.7405,65.7405,65.6449,65.6623,177712.0
2017-08-15 09:30:00,75.55,75.74,75.47,75.71,74374.0,65.6623,65.8274,65.5927,65.8013,74374.0
2017-08-15 10:00:00,75.72,75.73,75.62,75.67,27358.0,65.81,65.8187,65.7231,65.7665,27358.0
2017-08-15 10:30:00,75.66,75.8,75.57,75.74,67800.0,65.7579,65.8795,65.6796,65.8274,67800.0
2017-08-15 11:00:00,75.76,75.76,75.68,75.71,25950.0,65.8448,65.8448,65.7752,65.8013,25950.0
2017-08-15 11:30:00,75.71,75.8,75.67,75.79,45212.0,65.8013,65.8795,65.7665,65.8708,45212.0
2017-08-15 12:00:00,75.79,75.81,75.65,75.7,33576.0,65.8708,65.8882,65.7492,65.7926,33576.0
2017-08-15 12:30:00,75.7,75.8,75.69,75.79,16316.0,65.7926,65.8795,65.7839,65.8708,16316.0
2017-08-15 13:00:00,75.78,75.78,75.72,75.75,20346.0,65.8622,65.8622,65.81,65.8361,20346.0
2017-08-15 13:30:00,75.74,75.81,75.73,75.77,20205.0,65.8274,65.8882,65.8187,65.8535,20205.0
2017-08-15 14:00:00,75.77,75.85,75.73,75.85,33264.0,65.8535,65.923,65.8187,65.923,33264.0
2017-08-15 14:30:00,75.84,75.87,75.75,75.84,87936.0,65.9143,65.9404,65.8361,65.9143,87936.0
2017-08-15 15:00:00,75.84,75.85,75.78,75.8,88886.0,65.9143,65.923,65.8622,65.8795,88886.0
2017-08-15 15:30:00,75.8,75.86,75.68,75.7,308325.0,65.8795,65.9317,65.7752,65.7926,308325.0
2017-08-16 09:30:00,75.85,76.14,75.81,76.03,164281.0,65.923,66.175,65.8882,66.0794,164281.0
2017-08-16 10:00:00,76.03,76.13,75.99,76.13,46699.0,66.0794,66.1663,66.0447,66.1663,46699.0
2017-08-16 10:30:00,76.12,76.18,76.05,76.13,47174.0,66.1577,66.2098,66.0968,66.1663,47174.0
2017-08-16 11:00:00,76.15,76.25,76.05,76.11,80550.0,66.1837,66.2706,66.0968,66.149,80550.0
2017-08-16 11:30:00,76.11,76.18,76.04,76.06,64478.0,66.149,66.2098,66.0881,66.1055,64478.0
2017-08-16 12:00:00,76.07,76.21,76.07,76.11,174018.0,66.1142,66.2359,66.1142,66.149,174018.0
2017-08-16 12:30:00,76.11,76.15,76.07,76.09,48167.0,66.149,66.1837,66.1142,66.1316,48167.0
2017-08-16 13:00:00,76.1,76.1,75.73,76.07,146853.0,66.1403,66.1403,65.8187,66.1142,146853.0
2017-08-16 13:30:00,76.06,76.14,75.99,76.06,52939.0,66.1055,66.175,66.0447,66.1055,52939.0
2017-08-16 14:00:00,76.06,76.16,75.99,76.0,134999.0,66.1055,66.1924,66.0447,66.0534,134999.0
2017-08-16 14:30:00,76.0,76.11,75.96,76.03,80359.0,66.0534,66.149,66.0186,66.0794,80359.0
2017-08-16 15:00:00,76.03,76.1,76.0,76.07,94262.0,66.0794,66.1403,66.0534,66.1142,94262.0
2017-08-16 15:30:00,76.08,76.11,75.96,76.02,175763.0,66.1229,66.149,66.0186,66.0707,175763.0
2017-08-17 09:30:00,76.0,76.33,75.94,76.23,131151.0,66.0534,66.3402,66.0012,66.2533,131151.0
2017-08-17 10:00:00,76.23,76.27,76.04,76.1,149481.0,66.2533,66.288,66.0881,66.1403,149481.0
2017-08-17 10:30:00,76.1,76.22,76.02,76.15,73238.0,66.1403,66.2446,66.0707,66.1837,73238.0
2017-08-17 11:00:00,76.15,76.32,76.15,76.24,69184.0,66.1837,66.3315,66.1837,66.2619,69184.0
2017-08-17 11:30:00,76.22,76.26,76.1,76.12,111186.0,66.2446,66.2793,66.1403,66.1577,111186.0
2017-08-17 12:00:00,76.12,76.16,76.05,76.08,66652.0,66.1577,66.1924,66.0968,66.1229,66652.0
2017-08-17 12:30:00,76.09,76.12,76.03,76.06,54195.0,66.1316,66.1577,66.0794,66.1055,54195.0
2017-08-17 13:00:00,76.06,76.1,76.02,76.06,56522.0,66.1055,66.1403,66.0707,66.1055,56522.0
2017-08-17 13:30:00,76.06,76.11,75.97,76.0,28554.0,66.1055,66.149,66.0273,66.0534,28554.0
2017-08-17 14:00:00,76.0,76.02,75.87,75.91,161482.0,66.0534,66.0707,65.9404,65.9751,161482.0
2017-08-17 14:30:00,75.91,75.93,75.84,75.93,40805.0,65.9751,65.9925,65.9143,65.9925,40805.0
2017-08-17 15:00:00,75.92,75.92,75.7,75.71,66764.0,65.9838,65.9838,65.7926,65.8013,66764.0
2017-08-17 15:30:00,75.7,75.76,75.49,75.55,195853.0,65.7926,65.8448,65.6101,65.6623,195853.0
2017-08-18 09:30:00,75.43,75.48,75.23,75.38,196131.0,65.558,65.6014,65.3841,65.5145,196131.0
2017-08-18 10:00:00,75.39,75.54,75.37,75.39,66942.0,65.5232,65.6536,65.5058,65.5232,66942.0
2017-08-18 10:30:00,75.39,75.41,75.3,75.34,71846.0,65.5232,65.5406,65.445,65.4797,71846.0
2017-08-18 11:00:00,75.34,75.48,75.32,75.43,65152.0,65.4797,65.6014,65.4624,65.558,65152.0
2017-08-18 11:30:00,75.44,75.5,75.38,75.48,66887.0,65.5667,65.6188,65.5145,65.6014,66887.0
2017-08-18 12:00:00,75.49,75.54,75.46,75.5,32734.0,65.6101,65.6536,65.584,65.6188,32734.0
2017-08-18 12:30:00,75.5,75.65,75.49,75.62,69926.0,65.6188,65.7492,65.6101,65.7231,69926.0
2017-08-18 13:00:00,75.62,75.66,75.56,75.59,44999.0,65.7231,65.7579,65.6709,65.697,44999.0
2017-08-18 13:30:00,75.61,75.65,75.58,75.59,50329.0,65.7144,65.7492,65.6883,65.697,50329.0
2017-08-18 14:00:00,75.59,75.6,75.46,75.51,62110.0,65.697,65.7057,65.584,65.6275,62110.0
2017-08-18 14:30:00,75.5,75.54,75.48,75.49,65210.0,65.6188,65.6536,65.6014,65.6101,65210.0
2017-08-18 15:00:00,75.49,75.51,75.31,75.31,82148.0,65.6101,65.6275,65.4537,65.4537,82148.0
2017-08-18 15:30:00,75.32,75.35,75.2,75.24,191379.0,65.4624,65.4884,65.3581,65.3928,191379.0
2017-08-21 09:30:00,75.29,75.73,75.28,75.41,143642.0,65.4363,65.8187,65.4276,65.5406,143642.0
2017-08-21 10:00:00,75.42,75.57,75.29,75.56,101089.0,65.5493,65.6796,65.4363,65.6709,101089.0
2017-08-21 10:30:00,75.55,75.71,75.47,75.71,83406.0,65.6623,65.8013,65.5927,65.8013,83406.0
2017-08-21 11:00:00,75.72,75.84,75.67,75.76,132101.0,65.81,65.9143,65.7665,65.8448,132101.0
2017-08-21 11:30:00,75.76,75.79,75.71,75.73,68331.0,65.8448,65.8708,65.8013,65.8187,68331.0
2017-08-21 12:00:00,75.72,75.88,75.72,75.85,98956.0,65.81,65.9491,65.81,65.923,98956.0
2017-08-21 12:30:00,75.85,75.86,75.72,75.75,55339.0,65.923,65.9317,65.81,65.8361,55339.0
2017-08-21 13:00:00,75.75,75.78,75.7,75.7,60824.0,65.8361,65.8622,65.7926,65.7926,60824.0
2017-08-21 13:30:00,75.72,75.79,75.71,75.75,52457.0,65.81,65.8708,65.8013,65.8361,52457.0
2017-08-21 14:00:00,75.77,75.8,75.76,75.79,47964.0,65.8535,65.8795,65.8448,65.8708,47964.0
2017-08-21 14:30:00,75.79,75.85,75.75,75.79,86730.0,65.8708,65.923,65.8361,65.8708,86730.0
2017-08-21 15:00:00,75.8,75.87,75.77,75.85,127577.0,65.8795,65.9404,65.8535,65.923,127577.0
2017-08-21 15:30:00,75.86,75.87,75.53,75.54,448058.0,65.9317,65.9404,65.6449,65.6536,448058.0
2017-08-22 09:30:00,75.72,75.96,75.72,75.8,101031.0,65.81,66.0186,65.81,65.8795,101031.0
2017-08-22 10:00:00,75.83,75.93,75.78,75.91,73156.0,65.9056,65.9925,65.8622,65.9751,73156.0
2017-08-22 10:30:00,75.91,75.91,75.87,75.9,76291.0,65.9751,65.9751,65.9404,65.9664,76291.0
2017-08-22 11:00:00,75.9,75.91,75.75,75.77,66650.0,65.9664,65.9751,65.8361,65.8535,66650.0
2017-08-22 11:30:00,75.78,75.93,75.78,75.86,105211.0,65.8622,65.9925,65.8622,65.9317,105211.0
2017-08-22 12:00:00,75.86,75.95,75.8,75.95,30414.0,65.9317,66.0099,65.8795,66.0099,30414.0
2017-08-22 12:30:00,75.95,76.03,75.92,76.01,34856.0,66.0099,66.0794,65.9838,66.0621,34856.0
2017-08-22 13:00:00,76.01,76.06,76.0,76.06,27837.0,66.0621,66.1055,66.0534,66.1055,27837.0
2017-08-22 13:30:00,76.06,76.07,76.02,76.06,37408.0,66.1055,66.1142,66.0707,66.1055,37408.0
2017-08-22 14:00:00,76.06,76.13,76.02,76.13,93905.0,66.1055,66.1663,66.0707,66.1663,93905.0
2017-08-22 14:30:00,76.13,76.17,76.08,76.09,74745.0,66.1663,66.2011,66.1229,66.1316,74745.0
2017-08-22 15:00:00,76.09,76.11,76.07,76.11,85975.0,66.1316,66.149,66.1142,66.149,85975.0
2017-08-22 15:30:00,76.11,76.2,76.1,76.19,233876.0,66.149,66.2272,66.1403,66.2185,233876.0
2017-08-23 09:30:00,75.88,76.02,75.83,75.9,76695.0,65.9491,66.0707,65.9056,65.9664,76695.0
2017-08-23 10:00:00,75.89,75.91,75.81,75.91,51874.0,65.9578,65.9751,65.8882,65.9751,51874.0
2017-08-23 10:30:00,75.91,76.01,75.86,75.95,43250.0,65.9751,66.0621,65.9317,66.0099,43250.0
2017-08-23 11:00:00,75.95,76.0,75.9,75.94,40209.0,66.0099,66.0534,65.9664,66.0012,40209.0
2017-08-23 11:30:00,75.94,76.04,75.91,76.02,31836.0,66.0012,66.0881,65.9751,66.0707,31836.0
2017-08-23 12:00:00,76.02,76.08,76.0,76.07,31146.0,66.0707,66.1229,66.0534,66.1142,31146.0
2017-08-23 12:30:00,76.07,76.08,76.05,76.06,29359.0,66.1142,66.1229,66.0968,66.1055,29359.0
2017-08-23 13:00:00,76.07,76.12,76.06,76.09,51185.0,66.1142,66.1577,66.1055,66.1316,51185.0
2017-08-23 13:30:00,76.1,76.11,76.02,76.04,31310.0,66.1403,66.149,66.0707,66.0881,31310.0
2017-08-23 14:00:00,76.04,76.16,76.04,76.16,44793.0,66.0881,66.1924,66.0881,66.1924,44793.0
2017-08-23 14:30:00,76.14,76.16,76.09,76.1,65930.0,66.175,66.1924,66.1316,66.1403,65930.0
2017-08-23 15:00:00,76.1,76.14,76.07,76.08,39963.0,66.1403,66.175,66.1142,66.1229,39963.0
2017-08-23 15:30:00,76.08,76.12,76.0,76.0,185109.0,66.1229,66.1577,66.0534,66.0534,185109.0
2017-08-24 09:30:00,76.17,76.25,75.88,75.92,51566.0,66.2011,66.2706,65.9491,65.9838,51566.0
2017-08-24 10:00:00,75.94,75.97,75.79,75.93,29740.0,66.0012,66.0273,65.8708,65.9925,29740.0
2017-08-24 10:30:00,75.95,76.09,75.95,76.03,35395.0,66.0099,66.1316,66.0099,66.0794,35395.0
2017-08-24 11:00:00,76.03,76.13,75.97,76.0,45283.0,66.0794,66.1663,66.0273,66.0534,45283.0
2017-08-24 11:30:00,76.0,76.01,75.89,76.0,46987.0,66.0534,66.0621,65.9578,66.0534,46987.0
2017-08-24 12:00:00,76.0,76.04,75.94,75.96,28014.0,66.0534,66.0881,66.0012,66.0186,28014.0
2017-08-24 12:30:00,75.97,76.03,75.96,76.0,25988.0,66.0273,66.0794,66.0186,66.0534,25988.0
2017-08-24 13:00:00,75.99,76.1,75.96,76.04,27699.0,66.0447,66.1403,66.0186,66.0881,27699.0
2017-08-24 13:30:00,76.04,76.05,75.96,75.96,23009.0,66.0881,66.0968,66.0186,66.0186,23009.0
2017-08-24 14:00:00,75.96,75.98,75.79,75.86,49756.0,66.0186,66.036,65.8708,65.9317,49756.0
2017-08-24 14:30:00,75.85,75.91,75.85,75.89,50424.0,65.923,65.9751,65.923,65.9578,50424.0
2017-08-24 15:00:00,75.89,75.9,75.81,75.83,57880.0,65.9578,65.9664,65.8882,65.9056,57880.0
2017-08-24 15:30:00,75.84,75.84,75.6,75.64,172953.0,65.9143,65.9143,65.7057,65.7405,172953.0
2017-08-25 09:30:00,75.95,76.32,75.95,76.2,82678.0,66.0099,66.3315,66.0099,66.2272,82678.0
2017-08-25 10:00:00,76.19,76.27,76.15,76.21,36871.0,66.2185,66.288,66.1837,66.2359,36871.0
2017-08-25 10:30:00,76.21,76.25,76.11,76.11,38080.0,66.2359,66.2706,66.149,66.149,38080.0
2017-08-25 11:00:00,76.12,76.12,76.0,76.03,33581.0,66.1577,66.1577,66.0534,66.0794,33581.0
2017-08-25 11:30:00,76.04,76.15,76.03,76.1,31284.0,66.0881,66.1837,66.0794,66.1403,31284.0
2017-08-25 12:00:00,76.11,76.16,76.08,76.14,40859.0,66.149,66.1924,66.1229,66.175,40859.0
2017-08-25 12:30:00,76.14,76.16,76.11,76.14,31241.0,66.175,66.1924,66.149,66.175,31241.0
2017-08-25 13:00:00,76.14,76.16,76.11,76.13,38258.0,66.175,66.1924,66.149,66.1663,38258.0
2017-08-25 13:30:00,76.13,76.13,76.06,76.1,33259.0,66.1663,66.1663,66.1055,66.1403,33259.0
2017-08-25 14:00:00,76.1,76.11,76.0,76.05,50089.0,66.1403,66.149,66.0534,66.0968,50089.0
2017-08-25 14:30:00,76.06,76.11,76.04,76.05,45412.0,66.1055,66.149,66.0881,66.0968,45412.0
2017-08-25 15:00:00,76.05,76.1,76.0,76.02,99195.0,66.0968,66.1403,66.0534,66.0707,99195.0
2017-08-25 15:30:00,76.03,76.03,75.88,75.89,142946.0,66.0794,66.0794,65.9491,65.9578,142946.0
2017-08-28 09:30:00,76.04,76.2,75.99,76.0,87786.0,66.0881,66.2272,66.0447,66.0534,87786.0
2017-08-28 10:00:00,76.0,76.03,75.94,75.95,71023.0,66.0534,66.0794,66.0012,66.0099,71023.0
2017-08-28 10:30:00,75.95,76.07,75.94,76.0,66425.0,66.0099,66.1142,66.0012,66.0534,66425.0
2017-08-28 11:00:00,76.01,76.04,75.93,75.93,46961.0,66.0621,66.0881,65.9925,65.9925,46961.0
2017-08-28 11:30:00,75.95,75.95,75.86,75.9,62612.0,66.0099,66.0099,65.9317,65.9664,62612.0
2017-08-28 12:00:00,75.89,75.9,75.78,75.86,34662.0,65.9578,65.9664,65.8622,65.9317,34662.0
2017-08-28 12:30:00,75.87,75.94,75.85,75.88,34900.0,65.9404,66.0012,65.923,65.9491,34900.0
2017-08-28 13:00:00,75.89,75.99,75.88,75.98,33069.0,65.9578,66.0447,65.9491,66.036,33069.0
2017-08-28 13:30:00,75.98,76.04,75.9,76.03,46719.0,66.036,66.0881,65.9664,66.0794,46719.0
2017-08-28 14:00:00,76.01,76.2,75.96,76.15,135766.0,66.0621,66.2272,66.0186,66.1837,135766.0
2017-08-28 14:30:00,76.15,76.36,76.13,76.34,149319.0,66.1837,66.3662,66.1663,66.3489,149319.0
2017-08-28 15:00:00,76.35,76.35,76.17,76.22,71927.0,66.3576,66.3576,66.2011,66.2446,71927.0
2017-08-28 15:30:00,76.22,76.27,76.16,76.25,207422.0,66.2446,66.288,66.1924,66.2706,207422.0
2017-08-29 09:30:00,76.12,76.58,76.0,76.56,79640.0,66.1577,66.5575,66.0534,66.5401,79640.0
2017-08-29 10:00:00,76.57,76.68,76.54,76.54,60024.0,66.5488,66.6444,66.5227,66.5227,60024.0
2017-08-29 10:30:00,76.55,76.65,76.49,76.59,89049.0,66.5314,66.6183,66.4792,66.5661,89049.0
2017-08-29 11:00:00,76.59,76.59,76.47,76.52,48045.0,66.5661,66.5661,66.4618,66.5053,48045.0
2017-08-29 11:30:00,76.53,76.65,76.51,76.62,46234.0,66.514,66.6183,66.4966,66.5922,46234.0
2017-08-29 12:00:00,76.63,76.76,76.6,76.71,54838.0,66.6009,66.7139,66.5748,66.6704,54838.0
2017-08-29 12:30:00,76.71,76.76,76.69,76.75,39590.0,66.6704,66.7139,66.6531,66.7052,39590.0
2017-08-29 13:00:00,76.75,76.8,76.72,76.78,39570.0,66.7052,66.7487,66.6791,66.7313,39570.0
2017-08-29 13:30:00,76.78,76.81,76.69,76.7,41902.0,66.7313,66.7574,66.6531,66.6617,41902.0
2017-08-29 14:00:00,76.7,76.76,76.64,76.66,53825.0,66.6617,66.7139,66.6096,66.627,53825.0
2017-08-29 14:30:00,76.66,76.76,76.65,76.73,49836.0,66.627,66.7139,66.6183,66.6878,49836.0
2017-08-29 15:00:00,76.73,76.85,76.69,76.81,82497.0,66.6878,66.7921,66.6531,66.7574,82497.0
2017-08-29 15:30:00,76.81,76.84,76.72,76.75,190678.0,66.7574,66.7834,66.6791,66.7052,190678.0
2017-08-30 09:30:00,76.72,76.82,76.42,76.43,109104.0,66.6791,66.766,66.4184,66.4271,109104.0
2017-08-30 10:00:00,76.44,76.52,76.37,76.46,89082.0,66.4358,66.5053,66.3749,66.4532,89082.0
2017-08-30 10:30:00,76.46,76.63,76.46,76.6,92885.0,66.4532,66.6009,66.4532,66.5748,92885.0
2017-08-30 11:00:00,76.6,76.66,76.5,76.63,82819.0,66.5748,66.627,66.4879,66.6009,82819.0
2017-08-30 11:30:00,76.63,76.68,76.59,76.63,53381.0,66.6009,66.6444,66.5661,66.6009,53381.0
2017-08-30 12:00:00,76.63,76.73,76.57,76.72,50864.0,66.6009,66.6878,66.5488,66.6791,50864.0
2017-08-30 12:30:00,76.72,76.72,76.63,76.64,40161.0,66.6791,66.6791,66.6009,66.6096,40161.0
2017-08-30 13:00:00,76.64,76.74,76.64,76.73,35696.0,66.6096,66.6965,66.6096,66.6878,35696.0
2017-08-30 13:30:00,76.72,76.82,76.7,76.82,53005.0,66.6791,66.766,66.6617,66.766,53005.0
2017-08-30 14:00:00,76.82,76.87,76.78,76.86,62712.0,66.766,66.8095,66.7313,66.8008,62712.0
2017-08-30 14:30:00,76.86,76.89,76.79,76.87,72083.0,66.8008,66.8269,66.74,66.8095,72083.0
2017-08-30 15:00:00,76.88,76.89,76.85,76.87,119101.0,66.8182,66.8269,66.7921,66.8095,119101.0
2017-08-30 15:30:00,76.87,76.96,76.8,76.94,299594.0,66.8095,66.8877,66.7487,66.8703,299594.0
2017-08-31 09:30:00,77.03,77.08,76.87,77.02,87363.0,66.9486,66.992,66.8095,66.9399,87363.0
2017-08-31 10:00:00,77.02,77.08,76.96,77.03,65645.0,66.9399,66.992,66.8877,66.9486,65645.0
2017-08-31 10:30:00,77.03,77.03,76.79,76.83,67310.0,66.9486,66.9486,66.74,66.7747,67310.0
2017-08-31 11:00:00,76.81,76.88,76.78,76.82,46519.0,66.7574,66.8182,66.7313,66.766,46519.0
2017-08-31 11:30:00,76.82,76.95,76.75,76.89,53871.0,66.766,66.879,66.7052,66.8269,53871.0
2017-08-31 12:00:00,76.89,77.02,76.84,77.02,48748.0,66.8269,66.9399,66.7834,66.9399,48748.0
2017-08-31 12:30:00,77.02,77.09,76.96,77.09,57628.0,66.9399,67.0007,66.8877,67.0007,57628.0
2017-08-31 13:00:00,77.09,77.11,77.03,77.04,31452.0,67.0007,67.0181,66.9486,66.9572,31452.0
2017-08-31 13:30:00,77.05,77.16,77.04,77.1,74775.0,66.9659,67.0615,66.9572,67.0094,74775.0
2017-08-31 14:00:00,77.1,77.12,77.06,77.1,91108.0,67.0094,67.0268,66.9746,67.0094,91108.0
2017-08-31 14:30:00,77.1,77.15,77.1,77.12,61870.0,67.0094,67.0529,67.0094,67.0268,61870.0
2017-08-31 15:00:00,77.13,77.15,77.08,77.12,96366.0,67.0355,67.0529,66.992,67.0268,96366.0
2017-08-31 15:30:00,77.13,77.18,77.05,77.08,317528.0,67.0355,67.0789,66.9659,66.992,317528.0
2017-09-01 09:30:00,77.24,77.41,77.13,77.37,88896.0,67.1311,67.2788,67.0355,67.2441,88896.0
2017-09-01 10:00:00,77.38,77.4,77.21,77.37,67479.0,67.2528,67.2701,67.105,67.2441,67479.0
2017-09-01 10:30:00,77.37,77.52,77.3,77.52,74019.0,67.2441,67.3744,67.1832,67.3744,74019.0
2017-09-01 11:00:00,77.52,77.52,77.24,77.27,71705.0,67.3744,67.3744,67.1311,67.1571,71705.0
2017-09-01 11:30:00,77.26,77.34,77.22,77.28,59000.0,67.1485,67.218,67.1137,67.1658,59000.0
2017-09-01 12:00:00,77.28,77.45,77.24,77.43,93538.0,67.1658,67.3136,67.1311,67.2962,93538.0
2017-09-01 12:30:00,77.42,77.43,77.37,77.41,44365.0,67.2875,67.2962,67.2441,67.2788,44365.0
2017-09-01 13:00:00,77.42,77.51,77.38,77.44,91665.0,67.2875,67.3657,67.2528,67.3049,91665.0
2017-09-01 13:30:00,77.45,77.48,77.35,77.38,60767.0,67.3136,67.3397,67.2267,67.2528,60767.0
2017-09-01 14:00:00,77.38,77.45,77.37,77.41,69834.0,67.2528,67.3136,67.2441,67.2788,69834.0
2017-09-01 14:30:00,77.41,77.44,77.38,77.41,78005.0,67.2788,67.3049,67.2528,67.2788,78005.0
2017-09-01 15:00:00,77.4,77.42,77.27,77.27,95751.0,67.2701,67.2875,67.1571,67.1571,95751.0
2017-09-01 15:30:00,77.28,77.28,77.17,77.18,226428.0,67.1658,67.1658,67.0702,67.0789,226428.0
2017-09-05 09:30:00,77.18,77.19,76.64,76.79,195865.0,67.0789,67.0876,66.6096,66.74,195865.0
2017-09-05 10:00:00,76.79,76.79,76.5,76.6,166428.0,66.74,66.74,66.4879,66.5748,166428.0
2017-09-05 10:30:00,76.57,76.61,76.42,76.53,140994.0,66.5488,66.5835,66.4184,66.514,140994.0
2017-09-05 11:00:00,76.52,76.65,76.5,76.56,90227.0,66.5053,66.6183,66.4879,66.5401,90227.0
2017-09-05 11:30:00,76.56,76.68,76.56,76.68,87549.0,66.5401,66.6444,66.5401,66.6444,87549.0
2017-09-05 12:00:00,76.66,76.69,76.5,76.51,90611.0,66.627,66.6531,66.4879,66.4966,90611.0
2017-09-05 12:30:00,76.5,76.58,76.44,76.5,102259.0,66.4879,66.5575,66.4358,66.4879,102259.0
2017-09-05 13:00:00,76.5,76.51,76.23,76.37,119593.0,66.4879,66.4966,66.2533,66.3749,119593.0
2017-09-05 13:30:00,76.37,76.37,76.23,76.24,80796.0,66.3749,66.3749,66.2533,66.2619,80796.0
2017-09-05 14:00:00,76.25,76.35,76.22,76.32,90782.0,66.2706,66.3576,66.2446,66.3315,90782.0
2017-09-05 14:30:00,76.31,76.34,75.94,75.97,152546.0,66.3228,66.3489,66.0012,66.0273,152546.0
2017-09-05 15:00:00,75.98,76.0,75.83,76.0,173769.0,66.036,66.0534,65.9056,66.0534,173769.0
2017-09-05 15:30:00,76.0,76.02,75.94,75.95,369470.0,66.0534,66.0707,66.0012,66.0099,369470.0
2017-09-06 09:30:00,76.03,76.19,75.96,75.99,102360.0,66.0794,66.2185,66.0186,66.0447,102360.0
2017-09-06 10:00:00,75.99,76.15,75.98,76.01,91614.0,66.0447,66.1837,66.036,66.0621,91614.0
2017-09-06 10:30:00,76.01,76.15,75.97,76.15,99732.0,66.0621,66.1837,66.0273,66.1837,99732.0
2017-09-06 11:00:00,76.14,76.23,76.12,76.21,56986.0,66.175,66.2533,66.1577,66.2359,56986.0
2017-09-06 11:30:00,76.2,76.22,76.14,76.22,69572.0,66.2272,66.2446,66.175,66.2446,69572.0
2017-09-06 12:00:00,76.22,76.22,76.12,76.12,50769.0,66.2446,66.2446,66.1577,66.1577,50769.0
2017-09-06 12:30:00,76.13,76.14,76.09,76.1,50219.0,66.1663,66.175,66.1316,66.1403,50219.0
2017-09-06 13:00:00,76.09,76.12,76.03,76.08,51525.0,66.1316,66.1577,66.0794,66.1229,51525.0
2017-09-06 13:30:00,76.09,76.16,76.07,76.15,52970.0,66.1316,66.1924,66.1142,66.1837,52970.0
2017-09-06 14:00:00,76.14,76.3,76.14,76.25,79845.0,66.175,66.3141,66.175,66.2706,79845.0
2017-09-06 14:30:00,76.24,76.26,76.16,76.16,70410.0,66.2619,66.2793,66.1924,66.1924,70410.0
2017-09-06 15:00:00,76.16,76.19,76.11,76.15,70150.0,66.1924,66.2185,66.149,66.1837,70150.0
2017-09-06 15:30:00,76.14,76.19,76.07,76.13,248349.0,66.175,66.2185,66.1142,66.1663,248349.0
2017-09-07 09:30:00,75.94,76.0,75.71,75.92,81387.0,66.3699,66.4223,66.1689,66.3524,81387.0
2017-09-07 10:00:00,75.92,75.97,75.86,75.96,74849.0,66.3524,66.3961,66.3,66.3874,74849.0
2017-09-07 10:30:00,75.96,76.06,75.89,76.03,104270.0,66.3874,66.4748,66.3262,66.4486,104270.0
2017-09-07 11:00:00,76.04,76.11,75.99,76.0,87571.0,66.4573,66.5185,66.4136,66.4223,87571.0
2017-09-07 11:30:00,75.99,75.99,75.78,75.8,40105.0,66.4136,66.4136,66.2301,66.2476,40105.0
2017-09-07 12:00:00,75.8,75.86,75.74,75.78,106229.0,66.2476,66.3,66.1951,66.2301,106229.0
2017-09-07 12:30:00,75.79,75.83,75.76,75.82,110039.0,66.2388,66.2738,66.2126,66.265,110039.0
2017-09-07 13:00:00,75.81,75.93,75.79,75.9,61008.0,66.2563,66.3612,66.2388,66.335,61008.0
2017-09-07 13:30:00,75.9,75.91,75.82,75.88,75502.0,66.335,66.3437,66.265,66.3175,75502.0
2017-09-07 14:00:00,75.87,75.96,75.86,75.93,78120.0,66.3087,66.3874,66.3,66.3612,78120.0
2017-09-07 14:30:00,75.92,76.02,75.92,76.0,91682.0,66.3524,66.4398,66.3524,66.4223,91682.0
2017-09-07 15:00:00,76.0,76.03,75.98,76.0,90708.0,66.4223,66.4486,66.4049,66.4223,90708.0
2017-09-07 15:30:00,76.0,76.09,75.99,76.09,344334.0,66.4223,66.501,66.4136,66.501,344334.0
2017-09-08 09:30:00,75.99,76.33,75.77,76.32,100329.0,66.4136,66.7108,66.2213,66.702,100329.0
2017-09-08 10:00:00,76.34,76.55,76.34,76.53,86215.0,66.7195,66.903,66.7195,66.8856,86215.0
2017-09-08 10:30:00,76.52,76.92,76.52,76.91,137519.0,66.8768,67.2264,66.8768,67.2177,137519.0
2017-09-08 11:00:00,76.92,77.04,76.81,77.03,131780.0,67.2264,67.3313,67.1303,67.3225,131780.0
2017-09-08 11:30:00,77.03,77.06,76.98,77.01,80403.0,67.3225,67.3488,67.2788,67.3051,80403.0
2017-09-08 12:00:00,77.01,77.18,76.99,77.17,79747.0,67.3051,67.4536,67.2876,67.4449,79747.0
2017-09-08 12:30:00,77.17,77.19,77.1,77.12,57004.0,67.4449,67.4624,67.3837,67.4012,57004.0
2017-09-08 13:00:00,77.12,77.15,77.09,77.14,40149.0,67.4012,67.4274,67.375,67.4187,40149.0
2017-09-08 13:30:00,77.13,77.14,77.06,77.13,57737.0,67.4099,67.4187,67.3488,67.4099,57737.0
2017-09-08 14:00:00,77.13,77.21,77.11,77.17,54891.0,67.4099,67.4799,67.3925,67.4449,54891.0
2017-09-08 14:30:00,77.17,77.26,77.17,77.23,76352.0,67.4449,67.5236,67.4449,67.4973,76352.0
2017-09-08 15:00:00,77.23,77.24,77.15,77.2,81784.0,67.4973,67.5061,67.4274,67.4711,81784.0
2017-09-08 15:30:00,77.2,77.2,77.05,77.14,328166.0,67.4711,67.4711,67.34,67.4187,328166.0
2017-09-11 09:30:00,77.6,77.73,77.3,77.6,147362.0,67.8207,67.9343,67.5585,67.8207,147362.0
2017-09-11 10:00:00,77.61,77.62,77.44,77.55,98808.0,67.8295,67.8382,67.6809,67.777,98808.0
2017-09-11 10:30:00,77.55,77.61,77.29,77.34,96305.0,67.777,67.8295,67.5498,67.5935,96305.0
2017-09-11 11:00:00,77.34,77.53,77.33,77.5,115970.0,67.5935,67.7595,67.5847,67.7333,115970.0
2017-09-11 11:30:00,77.5,77.55,77.47,77.47,60274.0,67.7333,67.777,67.7071,67.7071,60274.0
2017-09-11 12:00:00,77.48,77.55,77.42,77.55,39257.0,67.7158,67.777,67.6634,67.777,39257.0
2017-09-11 12:30:00,77.55,77.59,77.53,77.56,43227.0,67.777,67.812,67.7595,67.7858,43227.0
2017-09-11 13:00:00,77.57,77.66,77.55,77.56,67901.0,67.7945,67.8732,67.777,67.7858,67901.0
2017-09-11 13:30:00,77.57,77.67,77.54,77.66,73218.0,67.7945,67.8819,67.7683,67.8732,73218.0
2017-09-11 14:00:00,77.65,77.72,77.64,77.7,63254.0,67.8644,67.9256,67.8557,67.9081,63254.0
2017-09-11 14:30:00,77.71,77.81,77.7,77.71,80766.0,67.9169,68.0043,67.9081,67.9169,80766.0
2017-09-11 15:00:00,77.7,77.79,77.69,77.72,96526.0,67.9081,67.9868,67.8994,67.9256,96526.0
2017-09-11 15:30:00,77.73,77.75,77.65,77.72,343982.0,67.9343,67.9518,67.8644,67.9256,343982.0
2017-09-12 09:30:00,77.59,77.9,77.5,77.86,110555.0,67.812,68.0829,67.7333,68.0479,110555.0
2017-09-12 10:00:00,77.85,78.0,77.85,77.97,99578.0,68.0392,68.1703,68.0392,68.1441,99578.0
2017-09-12 10:30:00,77.97,78.16,77.96,78.14,116397.0,68.1441,68.3101,68.1353,68.2927,116397.0
2017-09-12 11:00:00,78.14,78.18,78.09,78.17,73885.0,68.2927,68.3276,68.249,68.3189,73885.0
2017-09-12 11:30:00,78.17,78.28,78.15,78.23,67270.0,68.3189,68.415,68.3014,68.3713,67270.0
2017-09-12 12:00:00,78.24,78.31,78.21,78.27,69745.0,68.3801,68.4412,68.3538,68.4063,69745.0
2017-09-12 12:30:00,78.27,78.29,78.2,78.2,43267.0,68.4063,68.4238,68.3451,68.3451,43267.0
2017-09-12 13:00:00,78.2,78.28,78.17,78.26,66446.0,68.3451,68.415,68.3189,68.3975,66446.0
2017-09-12 13:30:00,78.26,78.31,78.19,78.23,63562.0,68.3975,68.4412,68.3364,68.3713,63562.0
2017-09-12 14:00:00,78.22,78.27,78.17,78.27,57576.0,68.3626,68.4063,68.3189,68.4063,57576.0
2017-09-12 14:30:00,78.27,78.38,78.26,78.34,64254.0,68.4063,68.5024,68.3975,68.4675,64254.0
2017-09-12 15:00:00,78.34,78.36,78.28,78.3,74801.0,68.4675,68.4849,68.415,68.4325,74801.0
2017-09-12 15:30:00,78.31,78.38,78.27,78.34,250100.0,68.4412,68.5024,68.4063,68.4675,250100.0
2017-09-13 09:30:00,78.31,78.39,78.21,78.27,72461.0,68.4412,68.5112,68.3538,68.4063,72461.0
2017-09-13 10:00:00,78.27,78.3,78.12,78.15,52297.0,68.4063,68.4325,68.2752,68.3014,52297.0
2017-09-13 10:30:00,78.14,78.16,78.02,78.04,64721.0,68.2927,68.3101,68.1878,68.2053,64721.0
2017-09-13 11:00:00,78.05,78.06,77.81,77.84,78223.0,68.214,68.2227,68.0043,68.0305,78223.0
2017-09-13 11:30:00,77.84,77.86,77.7,77.83,131453.0,68.0305,68.0479,67.9081,68.0217,131453.0
2017-09-13 12:00:00,77.84,77.85,77.8,77.8,45333.0,68.0305,68.0392,67.9955,67.9955,45333.0
2017-09-13 12:30:00,77.82,77.89,77.79,77.86,42298.0,68.013,68.0742,67.9868,68.0479,42298.0
2017-09-13 13:00:00,77.86,77.96,77.82,77.9,57065.0,68.0479,68.1353,68.013,68.0829,57065.0
2017-09-13 13:30:00,77.91,77.97,77.87,77.89,54104.0,68.0916,68.1441,68.0567,68.0742,54104.0
2017-09-13 14:00:00,77.88,77.89,77.8,77.87,69537.0,68.0654,68.0742,67.9955,68.0567,69537.0
2017-09-13 14:30:00,77.87,77.94,77.86,77.94,61433.0,68.0567,68.1179,68.0479,68.1179,61433.0
2017-09-13 15:00:00,77.94,77.95,77.82,77.82,82241.0,68.1179,68.1266,68.013,68.013,82241.0
2017-09-13 15:30:00,77.82,77.89,77.79,77.82,224577.0,68.013,68.0742,67.9868,68.013,224577.0
2017-09-14 09:30:00,77.74,77.97,77.62,77.92,74781.0,67.9431,68.1441,67.8382,68.1004,74781.0
2017-09-14 10:00:00,77.91,78.0,77.86,77.87,77069.0,68.0916,68.1703,68.0479,68.0567,77069.0
2017-09-14 10:30:00,77.87,77.87,77.64,77.68,75689.0,68.0567,68.0567,67.8557,67.8906,75689.0
2017-09-14 11:00:00,77.68,77.86,77.62,77.86,73393.0,67.8906,68.0479,67.8382,68.0479,73393.0
2017-09-14 11:30:00,77.86,77.91,77.8,77.86,51024.0,68.0479,68.0916,67.9955,68.0479,51024.0
2017-09-14 12:00:00,77.86,77.94,77.82,77.89,49390.0,68.0479,68.1179,68.013,68.0742,49390.0
2017-09-14 12:30:00,77.89,77.89,77.69,77.7,63584.0,68.0742,68.0742,67.8994,67.9081,63584.0
2017-09-14 13:00:00,77.71,77.73,77.64,77.65,53315.0,67.9169,67.9343,67.8557,67.8644,53315.0
2017-09-14 13:30:00,77.67,77.79,77.62,77.78,54552.0,67.8819,67.9868,67.8382,67.978,54552.0
2017-09-14 14:00:00,77.78,77.81,77.75,77.75,53769.0,67.978,68.0043,67.9518,67.9518,53769.0
2017-09-14 14:30:00,77.75,77.95,77.75,77.88,87799.0,67.9518,68.1266,67.9518,68.0654,87799.0
2017-09-14 15:00:00,77.89,77.91,77.7,77.79,77693.0,68.0742,68.0916,67.9081,67.9868,77693.0
2017-09-14 15:30:00,77.79,77.89,77.78,77.88,248456.0,67.9868,68.0742,67.978,68.0654,248456.0
2017-09-15 09:30:00,77.81,78.04,77.61,77.61,446847.0,68.0043,68.2053,67.8295,67.8295,446847.0
2017-09-15 10:00:00,77.6,77.6,77.44,77.49,61534.0,67.8207,67.8207,67.6809,67.7246,61534.0
2017-09-15 10:30:00,77.49,77.5,77.35,77.38,68013.0,67.7246,67.7333,67.6022,67.6284,68013.0
2017-09-15 11:00:00,77.38,77.56,77.35,77.56,82346.0,67.6284,67.7858,67.6022,67.7858,82346.0
2017-09-15 11:30:00,77.56,77.71,77.55,77.69,67486.0,67.7858,67.9169,67.777,67.8994,67486.0
2017-09-15 12:00:00,77.69,77.79,77.68,77.75,51184.0,67.8994,67.9868,67.8906,67.9518,51184.0
2017-09-15 12:30:00,77.75,77.83,77.75,77.79,40934.0,67.9518,68.0217,67.9518,67.9868,40934.0
2017-09-15 13:00:00,77.79,77.81,77.74,77.78,30854.0,67.9868,68.0043,67.9431,67.978,30854.0
2017-09-15 13:30:00,77.78,77.83,77.75,77.79,46882.0,67.978,68.0217,67.9518,67.9868,46882.0
2017-09-15 14:00:00,77.8,77.88,77.8,77.87,39512.0,67.9955,68.0654,67.9955,68.0567,39512.0
2017-09-15 14:30:00,77.87,77.95,77.86,77.94,37060.0,68.0567,68.1266,68.0479,68.1179,37060.0
2017-09-15 15:00:00,77.94,78.0,77.86,77.99,66652.0,68.1179,68.1703,68.0479,68.1616,66652.0
2017-09-15 15:30:00,77.99,78.03,77.89,78.0,326980.0,68.1616,68.1965,68.0742,68.1703,326980.0
2017-09-18 09:30:00,78.1,78.25,78.02,78.21,76903.0,68.2577,68.3888,68.1878,68.3538,76903.0
2017-09-18 10:00:00,78.22,78.29,78.13,78.25,66823.0,68.3626,68.4238,68.2839,68.3888,66823.0
2017-09-18 10:30:00,78.26,78.3,78.16,78.2,86856.0,68.3975,68.4325,68.3101,68.3451,86856.0
2017-09-18 11:00:00,78.2,78.26,78.19,78.24,59018.0,68.3451,68.3975,68.3364,68.3801,59018.0
2017-09-18 11:30:00,78.23,78.25,78.2,78.22,29994.0,68.3713,68.3888,68.3451,68.3626,29994.0
2017-09-18 12:00:00,78.2,78.24,78.14,78.15,40572.0,68.3451,68.3801,68.2927,68.3014,40572.0
2017-09-18 12:30:00,78.16,78.16,78.06,78.11,45577.0,68.3101,68.3101,68.2227,68.2664,45577.0
2017-09-18 13:00:00,78.11,78.11,77.98,78.0,37338.0,68.2664,68.2664,68.1528,68.1703,37338.0
2017-09-18 13:30:00,77.99,78.06,77.97,78.04,53305.0,68.1616,68.2227,68.1441,68.2053,53305.0
2017-09-18 14:00:00,78.04,78.12,78.01,78.11,71160.0,68.2053,68.2752,68.179,68.2664,71160.0
2017-09-18 14:30:00,78.11,78.17,78.1,78.11,74671.0,68.2664,68.3189,68.2577,68.2664,74671.0
2017-09-18 15:00:00,78.12,78.25,78.12,78.24,73576.0,68.2752,68.3888,68.2752,68.3801,73576.0
2017-09-18 15:30:00,78.23,78.35,78.17,78.19,189775.0,68.3713,68.4762,68.3189,68.3364,189775.0
2017-09-19 09:30:00,78.21,78.33,77.92,78.01,96214.0,68.3538,68.4587,68.1004,68.179,96214.0
2017-09-19 10:00:00,78.01,78.14,77.92,78.07,64493.0,68.179,68.2927,68.1004,68.2315,64493.0
2017-09-19 10:30:00,78.05,78.19,78.04,78.16,45213.0,68.214,68.3364,68.2053,68.3101,45213.0
2017-09-19 11:00:00,78.16,78.26,78.13,78.15,47197.0,68.3101,68.3975,68.2839,68.3014,47197.0
2017-09-19 11:30:00,78.15,78.28,78.14,78.26,58445.0,68.3014,68.415,68.2927,68.3975,58445.0
2017-09-19 12:00:00,78.26,78.27,78.2,78.24,47824.0,68.3975,68.4063,68.3451,68.3801,47824.0
2017-09-19 12:30:00,78.25,78.28,78.23,78.26,27271.0,68.3888,68.415,68.3713,68.3975,27271.0
2017-09-19 13:00:00,78.26,78.33,78.24,78.32,46517.0,68.3975,68.4587,68.3801,68.45,46517.0
2017-09-19 13:30:00,78.31,78.32,78.23,78.27,39251.0,68.4412,68.45,68.3713,68.4063,39251.0
2017-09-19 14:00:00,78.28,78.28,78.16,78.16,50165.0,68.415,68.415,68.3101,68.3101,50165.0
2017-09-19 14:30:00,78.15,78.26,78.15,78.2,45767.0,68.3014,68.3975,68.3014,68.3451,45767.0
2017-09-19 15:00:00,78.2,78.28,78.2,78.28,56878.0,68.3451,68.415,68.3451,68.415,56878.0
2017-09-19 15:30:00,78.28,78.29,78.22,78.26,133585.0,68.415,68.4238,68.3626,68.3975,133585.0
2017-09-20 09:30:00,78.37,78.71,78.35,78.53,99369.0,68.4937,68.7908,68.4762,68.6335,99369.0
2017-09-20 10:00:00,78.54,78.55,78.27,78.29,57469.0,68.6423,68.651,68.4063,68.4238,57469.0
2017-09-20 10:30:00,78.29,78.48,78.28,78.48,50401.0,68.4238,68.5898,68.415,68.5898,50401.0
2017-09-20 11:00:00,78.49,78.56,78.45,78.49,58218.0,68.5986,68.6597,68.5636,68.5986,58218.0
2017-09-20 11:30:00,78.48,78.49,78.37,78.4,51794.0,68.5898,68.5986,68.4937,68.5199,51794.0
2017-09-20 12:00:00,78.41,78.46,78.38,78.45,29960.0,68.5286,68.5723,68.5024,68.5636,29960.0
2017-09-20 12:30:00,78.45,78.49,78.39,78.44,38020.0,68.5636,68.5986,68.5112,68.5549,38020.0
2017-09-20 13:00:00,78.44,78.46,78.4,78.42,31436.0,68.5549,68.5723,68.5199,68.5374,31436.0
2017-09-20 13:30:00,78.41,78.54,78.39,78.5,49446.0,68.5286,68.6423,68.5112,68.6073,49446.0
2017-09-20 14:00:00,78.5,78.53,78.3,78.39,107807.0,68.6073,68.6335,68.4325,68.5112,107807.0
2017-09-20 14:30:00,78.4,78.45,78.34,78.42,59490.0,68.5199,68.5636,68.4675,68.5374,59490.0
2017-09-20 15:00:00,78.41,78.42,78.34,78.37,57564.0,68.5286,68.5374,68.4675,68.4937,57564.0
2017-09-20 15:30:00,78.37,78.43,78.36,78.4,222494.0,68.4937,68.5461,68.4849,68.5199,222494.0
2017-09-21 09:30:00,78.48,78.56,77.78,78.14,121785.0,68.5898,68.6597,67.978,68.2927,121785.0
2017-09-21 10:00:00,78.14,78.34,78.09,78.28,55147.0,68.2927,68.4675,68.249,68.415,55147.0
2017-09-21 10:30:00,78.29,78.52,78.29,78.47,77808.0,68.4238,68.6248,68.4238,68.5811,77808.0
2017-09-21 11:00:00,78.47,78.51,78.38,78.41,89825.0,68.5811,68.616,68.5024,68.5286,89825.0
2017-09-21 11:30:00,78.41,78.43,78.22,78.26,67997.0,68.5286,68.5461,68.3626,68.3975,67997.0
2017-09-21 12:00:00,78.27,78.27,78.17,78.2,46984.0,68.4063,68.4063,68.3189,68.3451,46984.0
2017-09-21 12:30:00,78.2,78.2,78.11,78.11,41565.0,68.3451,68.3451,68.2664,68.2664,41565.0
2017-09-21 13:00:00,78.12,78.13,78.06,78.1,50226.0,68.2752,68.2839,68.2227,68.2577,50226.0
2017-09-21 13:30:00,78.1,78.11,78.05,78.05,36930.0,68.2577,68.2664,68.214,68.214,36930.0
2017-09-21 14:00:00,78.06,78.24,78.04,78.22,78822.0,68.2227,68.3801,68.2053,68.3626,78822.0
2017-09-21 14:30:00,78.23,78.29,78.15,78.24,84928.0,68.3713,68.4238,68.3014,68.3801,84928.0
2017-09-21 15:00:00,78.24,78.28,78.22,78.25,61440.0,68.3801,68.415,68.3626,68.3888,61440.0
2017-09-21 15:30:00,78.25,78.3,78.24,78.27,211736.0,68.3888,68.4325,68.3801,68.4063,211736.0
2017-09-22 09:30:00,78.24,78.52,78.22,78.47,66875.0,68.3801,68.6248,68.3626,68.5811,66875.0
2017-09-22 10:00:00,78.47,78.55,78.33,78.48,59711.0,68.5811,68.651,68.4587,68.5898,59711.0
2017-09-22 10:30:00,78.47,78.52,78.41,78.44,51616.0,68.5811,68.6248,68.5286,68.5549,51616.0
2017-09-22 11:00:00,78.45,78.46,78.34,78.37,49097.0,68.5636,68.5723,68.4675,68.4937,49097.0
2017-09-22 11:30:00,78.37,78.41,78.3,78.34,37638.0,68.4937,68.5286,68.4325,68.4675,37638.0
2017-09-22 12:00:00,78.33,78.45,78.33,78.4,32239.0,68.4587,68.5636,68.4587,68.5199,32239.0
2017-09-22 12:30:00,78.4,78.4,78.33,78.36,28983.0,68.5199,68.5199,68.4587,68.4849,28983.0
2017-09-22 13:00:00,78.36,78.37,78.3,78.35,33628.0,68.4849,68.4937,68.4325,68.4762,33628.0
2017-09-22 13:30:00,78.35,78.41,78.34,78.37,26122.0,68.4762,68.5286,68.4675,68.4937,26122.0
2017-09-22 14:00:00,78.38,78.39,78.27,78.31,34977.0,68.5024,68.5112,68.4063,68.4412,34977.0
2017-09-22 14:30:00,78.31,78.33,78.21,78.25,46239.0,68.4412,68.4587,68.3538,68.3888,46239.0
2017-09-22 15:00:00,78.25,78.32,78.25,78.31,57126.0,68.3888,68.45,68.3888,68.4412,57126.0
2017-09-22 15:30:00,78.31,78.31,78.19,78.19,171445.0,68.4412,68.4412,68.3364,68.3364,171445.0
2017-09-25 09:30:00,78.44,78.55,78.25,78.35,107867.0,68.5549,68.651,68.3888,68.4762,107867.0
2017-09-25 10:00:00,78.35,78.52,78.28,78.38,112189.0,68.4762,68.6248,68.415,68.5024,112189.0
2017-09-25 10:30:00,78.39,78.52,78.37,78.41,55020.0,68.5112,68.6248,68.4937,68.5286,55020.0
2017-09-25 11:00:00,78.42,78.49,78.29,78.47,67133.0,68.5374,68.5986,68.4238,68.5811,67133.0
2017-09-25 11:30:00,78.47,78.49,78.34,78.36,49891.0,68.5811,68.5986,68.4675,68.4849,49891.0
2017-09-25 12:00:00,78.36,78.44,78.33,78.41,44001.0,68.4849,68.5549,68.4587,68.5286,44001.0
2017-09-25 12:30:00,78.41,78.44,78.33,78.33,38958.0,68.5286,68.5549,68.4587,68.4587,38958.0
2017-09-25 13:00:00,78.34,78.45,78.33,78.42,43359.0,68.4675,68.5636,68.4587,68.5374,43359.0
2017-09-25 13:30:00,78.43,78.43,78.34,78.34,39676.0,68.5461,68.5461,68.4675,68.4675,39676.0
2017-09-25 14:00:00,78.34,78.51,78.34,78.5,64312.0,68.4675,68.616,68.4675,68.6073,64312.0
2017-09-25 14:30:00,78.51,78.51,78.44,78.48,58284.0,68.616,68.616,68.5549,68.5898,58284.0
2017-09-25 15:00:00,78.47,78.6,78.46,78.5,93932.0,68.5811,68.6947,68.5723,68.6073,93932.0
2017-09-25 15:30:00,78.49,78.6,78.41,78.58,244221.0,68.5986,68.6947,68.5286,68.6772,244221.0
2017-09-26 09:30:00,78.62,78.75,78.39,78.75,78062.0,68.7122,68.8258,68.5112,68.8258,78062.0
2017-09-26 10:00:00,78.76,78.79,78.61,78.74,60266.0,68.8345,68.8607,68.7034,68.817,60266.0
2017-09-26 10:30:00,78.75,78.77,78.64,78.7,38153.0,68.8258,68.8433,68.7297,68.7821,38153.0
2017-09-26 11:00:00,78.7,78.73,78.65,78.68,50433.0,68.7821,68.8083,68.7384,68.7646,50433.0
2017-09-26 11:30:00,78.68,78.73,78.62,78.64,142601.0,68.7646,68.8083,68.7122,68.7297,142601.0
2017-09-26 12:00:00,78.64,78.73,78.64,78.67,124372.0,68.7297,68.8083,68.7297,68.7559,124372.0
2017-09-26 12:30:00,78.68,78.69,78.64,78.64,42964.0,68.7646,68.7734,68.7297,68.7297,42964.0
2017-09-26 13:00:00,78.65,78.72,78.59,78.6,74463.0,68.7384,68.7996,68.686,68.6947,74463.0
2017-09-26 13:30:00,78.61,78.61,78.51,78.57,35216.0,68.7034,68.7034,68.616,68.6685,35216.0
2017-09-26 14:00:00,78.58,78.6,78.55,78.59,29917.0,68.6772,68.6947,68.651,68.686,29917.0
2017-09-26 14:30:00,78.59,78.61,78.55,78.6,59121.0,68.686,68.7034,68.651,68.6947,59121.0
2017-09-26 15:00:00,78.6,78.69,78.59,78.67,76937.0,68.6947,68.7734,68.686,68.7559,76937.0
2017-09-26 15:30:00,78.68,78.69,78.56,78.62,149856.0,68.7646,68.7734,68.6597,68.7122,149856.0
2017-09-27 09:30:00,78.64,78.82,78.32,78.39,127005.0,68.7297,68.887,68.45,68.5112,127005.0
2017-09-27 10:00:00,78.4,78.49,78.33,78.33,54116.0,68.5199,68.5986,68.4587,68.4587,54116.0
2017-09-27 10:30:00,78.34,78.35,78.19,78.24,75923.0,68.4675,68.4762,68.3364,68.3801,75923.0
2017-09-27 11:00:00,78.25,78.44,78.24,78.3,93779.0,68.3888,68.5549,68.3801,68.4325,93779.0
2017-09-27 11:30:00,78.31,78.5,78.26,78.45,110504.0,68.4412,68.6073,68.3975,68.5636,110504.0
2017-09-27 12:00:00,78.44,78.47,78.33,78.39,32538.0,68.5549,68.5811,68.4587,68.5112,32538.0
2017-09-27 12:30:00,78.38,78.49,78.38,78.44,92373.0,68.5024,68.5986,68.5024,68.5549,92373.0
2017-09-27 13:00:00,78.45,78.48,78.37,78.39,42840.0,68.5636,68.5898,68.4937,68.5112,42840.0
2017-09-27 13:30:00,78.38,78.41,78.37,78.39,44223.0,68.5024,68.5286,68.4937,68.5112,44223.0
2017-09-27 14:00:00,78.39,78.45,78.35,78.41,121969.0,68.5112,68.5636,68.4762,68.5286,121969.0
2017-09-27 14:30:00,78.43,78.46,78.36,78.41,71376.0,68.5461,68.5723,68.4849,68.5286,71376.0
2017-09-27 15:00:00,78.4,78.48,78.37,78.42,167785.0,68.5199,68.5898,68.4937,68.5374,167785.0
2017-09-27 15:30:00,78.41,78.44,78.3,78.33,234619.0,68.5286,68.5549,68.4325,68.4587,234619.0
2017-09-28 09:30:00,78.1,78.28,78.1,78.14,139631.0,68.2577,68.415,68.2577,68.2927,139631.0
2017-09-28 10:00:00,78.14,78.16,77.82,77.83,112594.0,68.2927,68.3101,68.013,68.0217,112594.0
2017-09-28 10:30:00,77.84,77.92,77.79,77.91,121324.0,68.0305,68.1004,67.9868,68.0916,121324.0
2017-09-28 11:00:00,77.92,78.15,77.92,78.03,73774.0,68.1004,68.3014,68.1004,68.1965,73774.0
2017-09-28 11:30:00,78.04,78.1,77.9,77.98,118228.0,68.2053,68.2577,68.0829,68.1528,118228.0
2017-09-28 12:00:00,77.99,78.02,77.97,77.99,55684.0,68.1616,68.1878,68.1441,68.1616,55684.0
2017-09-28 12:30:00,77.98,78.01,77.92,77.97,48745.0,68.1528,68.179,68.1004,68.1441,48745.0
2017-09-28 13:00:00,77.97,78.03,77.97,78.03,51964.0,68.1441,68.1965,68.1441,68.1965,51964.0
2017-09-28 13:30:00,78.03,78.03,77.96,78.0,82766.0,68.1965,68.1965,68.1353,68.1703,82766.0
2017-09-28 14:00:00,78.0,78.08,77.98,78.07,89022.0,68.1703,68.2402,68.1528,68.2315,89022.0
2017-09-28 14:30:00,78.06,78.13,78.02,78.04,106652.0,68.2227,68.2839,68.1878,68.2053,106652.0
2017-09-28 15:00:00,78.04,78.38,77.95,78.35,710846.0,68.2053,68.5024,68.1266,68.4762,710846.0
2017-09-28 15:30:00,78.35,78.47,78.32,78.41,257055.0,68.4762,68.5811,68.45,68.5286,257055.0
2017-09-29 09:30:00,78.36,78.53,78.21,78.41,102932.0,68.4849,68.6335,68.3538,68.5286,102932.0
2017-09-29 10:00:00,78.38,78.48,78.37,78.44,72287.0,68.5024,68.5898,68.4937,68.5549,72287.0
2017-09-29 10:30:00,78.44,78.53,78.43,78.49,49112.0,68.5549,68.6335,68.5461,68.5986,49112.0
2017-09-29 11:00:00,78.48,78.48,78.06,78.09,120430.0,68.5898,68.5898,68.2227,68.249,120430.0
2017-09-29 11:30:00,78.1,78.25,78.1,78.22,65775.0,68.2577,68.3888,68.2577,68.3626,65775.0
2017-09-29 12:00:00,78.22,78.28,78.19,78.27,38640.0,68.3626,68.415,68.3364,68.4063,38640.0
2017-09-29 12:30:00,78.27,78.27,78.18,78.24,71074.0,68.4063,68.4063,68.3276,68.3801,71074.0
2017-09-29 13:00:00,78.25,78.31,78.22,78.26,45263.0,68.3888,68.4412,68.3626,68.3975,45263.0
2017-09-29 13:30:00,78.27,78.29,78.21,78.26,36887.0,68.4063,68.4238,68.3538,68.3975,36887.0
2017-09-29 14:00:00,78.27,78.29,78.25,78.29,38167.0,68.4063,68.4238,68.3888,68.4238,38167.0
2017-09-29 14:30:00,78.29,78.31,78.23,78.26,44777.0,68.4238,68.4412,68.3713,68.3975,44777.0
2017-09-29 15:00:00,78.26,78.36,78.26,78.34,88691.0,68.3975,68.4849,68.3975,68.4675,88691.0
2017-09-29 15:30:00,78.34,78.34,78.24,78.29,217916.0,68.4675,68.4675,68.3801,68.4238,217916.0
2017-10-02 09:30:00,78.5,78.66,78.32,78.38,65308.0,68.6073,68.7471,68.45,68.5024,65308.0
2017-10-02 10:00:00,78.4,78.55,78.32,78.45,70620.0,68.5199,68.651,68.45,68.5636,70620.0
2017-10-02 10:30:00,78.46,78.54,78.41,78.42,57202.0,68.5723,68.6423,68.5286,68.5374,57202.0
2017-10-02 11:00:00,78.42,78.46,78.31,78.31,45653.0,68.5374,68.5723,68.4412,68.4412,45653.0
2017-10-02 11:30:00,78.31,78.44,78.3,78.42,47696.0,68.4412,68.5549,68.4325,68.5374,47696.0
2017-10-02 12:00:00,78.42,78.52,78.42,78.46,37182.0,68.5374,68.6248,68.5374,68.5723,37182.0
2017-10-02 12:30:00,78.47,78.52,78.45,78.52,35378.0,68.5811,68.6248,68.5636,68.6248,35378.0
2017-10-02 13:00:00,78.52,78.62,78.49,78.49,140502.0,68.6248,68.7122,68.5986,68.5986,140502.0
2017-10-02 13:30:00,78.51,78.61,78.49,78.55,31362.0,68.616,68.7034,68.5986,68.651,31362.0
2017-10-02 14:00:00,78.56,78.62,78.51,78.57,35739.0,68.6597,68.7122,68.616,68.6685,35739.0
2017-10-02 14:30:00,78.58,78.61,78.53,78.59,43878.0,68.6772,68.7034,68.6335,68.686,43878.0
2017-10-02 15:00:00,78.58,78.61,78.53,78.56,57310.0,68.6772,68.7034,68.6335,68.6597,57310.0
2017-10-02 15:30:00,78.56,78.76,78.55,78.75,232670.0,68.6597,68.8345,68.651,68.8258,232670.0
2017-10-03 09:30:00,78.76,78.77,78.44,78.6,58843.0,68.8345,68.8433,68.5549,68.6947,58843.0
2017-10-03 10:00:00,78.6,78.78,78.55,78.75,127957.0,68.6947,68.852,68.651,68.8258,127957.0
2017-10-03 10:30:00,78.77,79.1,78.76,79.04,184890.0,68.8433,69.1317,68.8345,69.0792,184890.0
2017-10-03 11:00:00,79.04,79.14,78.99,79.06,103547.0,69.0792,69.1666,69.0355,69.0967,103547.0
2017-10-03 11:30:00,79.07,79.14,79.04,79.07,56346.0,69.1055,69.1666,69.0792,69.1055,56346.0
2017-10-03 12:00:00,79.07,79.13,79.06,79.08,43649.0,69.1055,69.1579,69.0967,69.1142,43649.0
2017-10-03 12:30:00,79.09,79.17,79.06,79.12,57651.0,69.1229,69.1929,69.0967,69.1492,57651.0
2017-10-03 13:00:00,79.12,79.18,79.1,79.13,41401.0,69.1492,69.2016,69.1317,69.1579,41401.0
2017-10-03 13:30:00,79.13,79.17,79.1,79.12,83810.0,69.1579,69.1929,69.1317,69.1492,83810.0
2017-10-03 14:00:00,79.12,79.18,79.09,79.15,60071.0,69.1492,69.2016,69.1229,69.1754,60071.0
2017-10-03 14:30:00,79.16,79.23,79.15,79.2,59144.0,69.1841,69.2453,69.1754,69.2191,59144.0
2017-10-03 15:00:00,79.2,79.2,79.14,79.17,38458.0,69.2191,69.2191,69.1666,69.1929,38458.0
2017-10-03 15:30:00,79.18,79.27,79.17,79.25,213603.0,69.2016,69.2803,69.1929,69.2628,213603.0
2017-10-04 09:30:00,77.88,77.99,75.94,76.19,797793.0,68.0654,68.1616,66.3699,66.5884,797793.0
2017-10-04 10:00:00,76.13,76.26,75.86,76.0,497549.0,66.536,66.6496,66.3,66.4223,497549.0
2017-10-04 10:30:00,76.01,76.34,75.99,76.31,492775.0,66.4311,66.7195,66.4136,66.6933,492775.0
2017-10-04 11:00:00,76.31,76.59,76.23,76.49,401510.0,66.6933,66.938,66.6234,66.8506,401510.0
2017-10-04 11:30:00,76.49,76.52,76.17,76.38,393064.0,66.8506,66.8768,66.5709,66.7545,393064.0
2017-10-04 12:00:00,76.38,76.48,76.18,76.23,314739.0,66.7545,66.8419,66.5797,66.6234,314739.0
2017-10-04 12:30:00,76.23,76.37,76.17,76.19,234205.0,66.6234,66.7457,66.5709,66.5884,234205.0
2017-10-04 13:00:00,76.2,76.46,76.19,76.42,169971.0,66.5971,66.8244,66.5884,66.7894,169971.0
2017-10-04 13:30:00,76.42,76.43,76.26,76.29,198473.0,66.7894,66.7982,66.6496,66.6758,198473.0
2017-10-04 14:00:00,76.29,76.32,76.18,76.29,198456.0,66.6758,66.702,66.5797,66.6758,198456.0
2017-10-04 14:30:00,76.28,76.43,76.23,76.29,233597.0,66.6671,66.7982,66.6234,66.6758,233597.0
2017-10-04 15:00:00,76.29,76.45,76.29,76.43,264676.0,66.6758,66.8156,66.6758,66.7982,264676.0
2017-10-04 15:30:00,76.44,76.44,76.2,76.32,581623.0,66.8069,66.8069,66.5971,66.702,581623.0
2017-10-05 09:30:00,76.26,76.86,76.13,76.63,323463.0,66.6496,67.174,66.536,66.973,323463.0
2017-10-05 10:00:00,76.66,76.78,76.6,76.72,162325.0,66.9992,67.1041,66.9467,67.0516,162325.0
2017-10-05 10:30:00,76.72,76.75,76.6,76.65,141977.0,67.0516,67.0778,66.9467,66.9904,141977.0
2017-10-05 11:00:00,76.64,76.69,76.53,76.53,131585.0,66.9817,67.0254,66.8856,66.8856,131585.0
2017-10-05 11:30:00,76.54,76.72,76.51,76.72,77981.0,66.8943,67.0516,66.8681,67.0516,77981.0
2017-10-05 12:00:00,76.71,76.73,76.65,76.67,65839.0,67.0429,67.0604,66.9904,67.0079,65839.0
2017-10-05 12:30:00,76.67,76.68,76.6,76.65,72023.0,67.0079,67.0167,66.9467,66.9904,72023.0
2017-10-05 13:00:00,76.65,76.74,76.64,76.72,64886.0,66.9904,67.0691,66.9817,67.0516,64886.0
2017-10-05 13:30:00,76.72,76.72,76.59,76.65,79339.0,67.0516,67.0516,66.938,66.9904,79339.0
2017-10-05 14:00:00,76.64,76.83,76.63,76.79,99885.0,66.9817,67.1478,66.973,67.1128,99885.0
2017-10-05 14:30:00,76.79,76.9,76.78,76.87,105821.0,67.1128,67.2089,67.1041,67.1827,105821.0
2017-10-05 15:00:00,76.88,76.89,76.71,76.72,107593.0,67.1915,67.2002,67.0429,67.0516,107593.0
2017-10-05 15:30:00,76.71,76.77,76.6,76.66,264118.0,67.0429,67.0953,66.9467,66.9992,264118.0
2017-10-06 09:30:00,76.41,76.55,75.99,76.18,274943.0,66.7807,66.903,66.4136,66.5797,274943.0
2017-10-06 10:00:00,76.18,76.29,76.07,76.28,138624.0,66.5797,66.6758,66.4835,66.6671,138624.0
2017-10-06 10:30:00,76.28,76.3,76.05,76.1,201858.0,66.6671,66.6845,66.466,66.5097,201858.0
2017-10-06 11:00:00,76.09,76.1,76.02,76.05,133885.0,66.501,66.5097,66.4398,66.466,133885.0
2017-10-06 11:30:00,76.05,76.12,75.97,76.01,204971.0,66.466,66.5272,66.3961,66.4311,204971.0
2017-10-06 12:00:00,76.0,76.08,76.0,76.05,59157.0,66.4223,66.4923,66.4223,66.466,59157.0
2017-10-06 12:30:00,76.05,76.24,76.04,76.2,64560.0,66.466,66.6321,66.4573,66.5971,64560.0
2017-10-06 13:00:00,76.2,76.33,76.15,76.27,63234.0,66.5971,66.7108,66.5534,66.6583,63234.0
2017-10-06 13:30:00,76.27,76.27,76.19,76.21,57226.0,66.6583,66.6583,66.5884,66.6059,57226.0
2017-10-06 14:00:00,76.2,76.29,76.18,76.24,82509.0,66.5971,66.6758,66.5797,66.6321,82509.0
2017-10-06 14:30:00,76.23,76.28,76.2,76.2,65719.0,66.6234,66.6671,66.5971,66.5971,65719.0
2017-10-06 15:00:00,76.2,76.3,76.17,76.3,76500.0,66.5971,66.6845,66.5709,66.6845,76500.0
2017-10-06 15:30:00,76.3,76.33,76.22,76.28,246007.0,66.6845,66.7108,66.6146,66.6671,246007.0
2017-10-09 09:30:00,76.44,76.88,76.4,76.46,123093.0,66.8069,67.1915,66.7719,66.8244,123093.0
2017-10-09 10:00:00,76.47,76.68,76.39,76.64,79630.0,66.8331,67.0167,66.7632,66.9817,79630.0
2017-10-09 10:30:00,76.65,76.68,76.56,76.61,51151.0,66.9904,67.0167,66.9118,66.9555,51151.0
2017-10-09 11:00:00,76.62,76.66,76.52,76.55,72477.0,66.9642,66.9992,66.8768,66.903,72477.0
2017-10-09 11:30:00,76.55,76.58,76.48,76.57,41914.0,66.903,66.9293,66.8419,66.9205,41914.0
2017-10-09 12:00:00,76.57,76.63,76.56,76.62,38610.0,66.9205,66.973,66.9118,66.9642,38610.0
2017-10-09 12:30:00,76.62,76.64,76.47,76.61,56862.0,66.9642,66.9817,66.8331,66.9555,56862.0
2017-10-09 13:00:00,76.61,76.78,76.61,76.74,46265.0,66.9555,67.1041,66.9555,67.0691,46265.0
2017-10-09 13:30:00,76.74,76.8,76.71,76.78,49302.0,67.0691,67.1215,67.0429,67.1041,49302.0
2017-10-09 14:00:00,76.78,76.79,76.72,76.75,60042.0,67.1041,67.1128,67.0516,67.0778,60042.0
2017-10-09 14:30:00,76.75,76.77,76.72,76.75,50091.0,67.0778,67.0953,67.0516,67.0778,50091.0
2017-10-09 15:00:00,76.75,76.75,76.67,76.7,65094.0,67.0778,67.0778,67.0079,67.0341,65094.0
2017-10-09 15:30:00,76.7,76.78,76.67,76.76,148280.0,67.0341,67.1041,67.0079,67.0866,148280.0
2017-10-10 09:30:00,77.06,77.18,76.9,76.98,127417.0,67.3488,67.4536,67.2089,67.2788,127417.0
2017-10-10 10:00:00,76.97,76.97,76.74,76.79,60961.0,67.2701,67.2701,67.0691,67.1128,60961.0
2017-10-10 10:30:00,76.79,76.87,76.77,76.86,63207.0,67.1128,67.1827,67.0953,67.174,63207.0
2017-10-10 11:00:00,76.85,76.86,76.7,76.8,61915.0,67.1652,67.174,67.0341,67.1215,61915.0
2017-10-10 11:30:00,76.81,76.87,76.71,76.87,53270.0,67.1303,67.1827,67.0429,67.1827,53270.0
2017-10-10 12:00:00,76.86,76.91,76.8,76.89,55045.0,67.174,67.2177,67.1215,67.2002,55045.0
2017-10-10 12:30:00,76.9,76.97,76.73,76.76,62163.0,67.2089,67.2701,67.0604,67.0866,62163.0
2017-10-10 13:00:00,76.76,76.81,76.71,76.75,82041.0,67.0866,67.1303,67.0429,67.0778,82041.0
2017-10-10 13:30:00,76.75,76.77,76.68,76.73,63726.0,67.0778,67.0953,67.0167,67.0604,63726.0
2017-10-10 14:00:00,76.73,76.83,76.73,76.82,81403.0,67.0604,67.1478,67.0604,67.139,81403.0
2017-10-10 14:30:00,76.83,76.89,76.81,76.86,79924.0,67.1478,67.2002,67.1303,67.174,79924.0
2017-10-10 15:00:00,76.86,76.89,76.85,76.85,61385.0,67.174,67.2002,67.1652,67.1652,61385.0
2017-10-10 15:30:00,76.86,76.86,76.63,76.75,297022.0,67.174,67.174,66.973,67.0778,297022.0
2017-10-11 09:30:00,76.99,77.18,76.91,77.01,115850.0,67.2876,67.4536,67.2177,67.3051,115850.0
2017-10-11 10:00:00,77.0,77.0,76.8,76.94,95026.0,67.2963,67.2963,67.1215,67.2439,95026.0
2017-10-11 10:30:00,76.93,77.04,76.9,77.01,76544.0,67.2351,67.3313,67.2089,67.3051,76544.0
2017-10-11 11:00:00,77.0,77.1,76.94,77.08,57054.0,67.2963,67.3837,67.2439,67.3662,57054.0
2017-10-11 11:30:00,77.07,77.07,76.96,76.99,37595.0,67.3575,67.3575,67.2614,67.2876,37595.0
2017-10-11 12:00:00,76.97,76.99,76.92,76.94,150411.0,67.2701,67.2876,67.2264,67.2439,150411.0
2017-10-11 12:30:00,76.94,77.15,76.93,77.08,188409.0,67.2439,67.4274,67.2351,67.3662,188409.0
2017-10-11 13:00:00,77.07,77.21,77.04,77.19,148091.0,67.3575,67.4799,67.3313,67.4624,148091.0
2017-10-11 13:30:00,77.18,77.3,77.08,77.08,119998.0,67.4536,67.5585,67.3662,67.3662,119998.0
2017-10-11 14:00:00,77.09,77.19,77.09,77.09,77265.0,67.375,67.4624,67.375,67.375,77265.0
2017-10-11 14:30:00,77.09,77.14,77.05,77.06,60791.0,67.375,67.4187,67.34,67.3488,60791.0
2017-10-11 15:00:00,77.06,77.12,77.05,77.1,77492.0,67.3488,67.4012,67.34,67.3837,77492.0
2017-10-11 15:30:00,77.11,77.11,77.06,77.09,178236.0,67.3925,67.3925,67.3488,67.375,178236.0
2017-10-12 09:30:00,77.0,77.16,76.92,77.03,189809.0,67.2963,67.4362,67.2264,67.3225,189809.0
2017-10-12 10:00:00,77.03,77.19,76.94,77.03,170346.0,67.3225,67.4624,67.2439,67.3225,170346.0
2017-10-12 10:30:00,77.03,77.1,76.99,76.99,171741.0,67.3225,67.3837,67.2876,67.2876,171741.0
2017-10-12 11:00:00,77.0,77.04,76.96,77.02,129901.0,67.2963,67.3313,67.2614,67.3138,129901.0
2017-10-12 11:30:00,77.02,77.06,76.98,77.03,113015.0,67.3138,67.3488,67.2788,67.3225,113015.0
2017-10-12 12:00:00,77.03,77.13,76.97,77.1,104284.0,67.3225,67.4099,67.2701,67.3837,104284.0
2017-10-12 12:30:00,77.1,77.14,77.0,77.14,178514.0,67.3837,67.4187,67.2963,67.4187,178514.0
2017-10-12 13:00:00,77.14,77.21,77.09,77.13,140932.0,67.4187,67.4799,67.375,67.4099,140932.0
2017-10-12 13:30:00,77.13,77.19,77.1,77.1,82585.0,67.4099,67.4624,67.3837,67.3837,82585.0
2017-10-12 14:00:00,77.1,77.2,77.09,77.2,85868.0,67.3837,67.4711,67.375,67.4711,85868.0
2017-10-12 14:30:00,77.19,77.2,77.01,77.16,164879.0,67.4624,67.4711,67.3051,67.4362,164879.0
2017-10-12 15:00:00,77.16,77.17,77.01,77.03,125500.0,67.4362,67.4449,67.3051,67.3225,125500.0
2017-10-12 15:30:00,77.03,77.03,76.86,76.92,461946.0,67.3225,67.3225,67.174,67.2264,461946.0
2017-10-13 09:30:00,77.17,77.5,77.06,77.29,129791.0,67.4449,67.7333,67.3488,67.5498,129791.0
2017-10-13 10:00:00,77.29,77.31,77.18,77.28,68170.0,67.5498,67.5673,67.4536,67.541,68170.0
2017-10-13 10:30:00,77.29,77.29,77.14,77.17,66833.0,67.5498,67.5498,67.4187,67.4449,66833.0
2017-10-13 11:00:00,77.18,77.23,77.11,77.12,67078.0,67.4536,67.4973,67.3925,67.4012,67078.0
2017-10-13 11:30:00,77.11,77.24,77.11,77.2,58091.0,67.3925,67.5061,67.3925,67.4711,58091.0
2017-10-13 12:00:00,77.2,77.27,77.18,77.25,66703.0,67.4711,67.5323,67.4536,67.5148,66703.0
2017-10-13 12:30:00,77.25,77.26,77.14,77.14,37537.0,67.5148,67.5236,67.4187,67.4187,37537.0
2017-10-13 13:00:00,77.13,77.21,77.12,77.2,42928.0,67.4099,67.4799,67.4012,67.4711,42928.0
2017-10-13 13:30:00,77.2,77.21,77.14,77.14,47553.0,67.4711,67.4799,67.4187,67.4187,47553.0
2017-10-13 14:00:00,77.14,77.17,77.05,77.09,66133.0,67.4187,67.4449,67.34,67.375,66133.0
2017-10-13 14:30:00,77.09,77.11,77.03,77.09,57783.0,67.375,67.3925,67.3225,67.375,57783.0
2017-10-13 15:00:00,77.09,77.13,77.05,77.08,81290.0,67.375,67.4099,67.34,67.3662,81290.0
2017-10-13 15:30:00,77.08,77.1,76.93,76.99,257396.0,67.3662,67.3837,67.2351,67.2876,257396.0
2017-10-16 09:30:00,77.0,77.18,76.7,76.88,92427.0,67.2963,67.4536,67.0341,67.1915,92427.0
2017-10-16 10:00:00,76.88,76.92,76.69,76.76,74355.0,67.1915,67.2264,67.0254,67.0866,74355.0
2017-10-16 10:30:00,76.78,76.86,76.72,76.75,61809.0,67.1041,67.174,67.0516,67.0778,61809.0
2017-10-16 11:00:00,76.74,76.79,76.61,76.68,61553.0,67.0691,67.1128,66.9555,67.0167,61553.0
2017-10-16 11:30:00,76.68,76.87,76.68,76.86,75428.0,67.0167,67.1827,67.0167,67.174,75428.0
2017-10-16 12:00:00,76.86,76.86,76.74,76.78,75119.0,67.174,67.174,67.0691,67.1041,75119.0
2017-10-16 12:30:00,76.77,76.88,76.75,76.87,46959.0,67.0953,67.1915,67.0778,67.1827,46959.0
2017-10-16 13:00:00,76.87,76.93,76.81,76.92,218133.0,67.1827,67.2351,67.1303,67.2264,218133.0
2017-10-16 13:30:00,76.92,76.94,76.8,76.82,85031.0,67.2264,67.2439,67.1215,67.139,85031.0
2017-10-16 14:00:00,76.83,76.84,76.72,76.78,46971.0,67.1478,67.1565,67.0516,67.1041,46971.0
2017-10-16 14:30:00,76.78,76.79,76.74,76.75,58229.0,67.1041,67.1128,67.0691,67.0778,58229.0
2017-10-16 15:00:00,76.76,76.77,76.69,76.7,60017.0,67.0866,67.0953,67.0254,67.0341,60017.0
2017-10-16 15:30:00,76.7,76.75,76.64,76.7,269866.0,67.0341,67.0778,66.9817,67.0341,269866.0
2017-10-17 09:30:00,76.6,76.85,76.54,76.75,84827.0,66.9467,67.1652,66.8943,67.0778,84827.0
2017-10-17 10:00:00,76.74,76.95,76.7,76.93,80816.0,67.0691,67.2526,67.0341,67.2351,80816.0
2017-10-17 10:30:00,76.92,76.94,76.81,76.86,56932.0,67.2264,67.2439,67.1303,67.174,56932.0
2017-10-17 11:00:00,76.87,76.97,76.86,76.96,90042.0,67.1827,67.2701,67.174,67.2614,90042.0
2017-10-17 11:30:00,76.97,76.98,76.91,76.96,83638.0,67.2701,67.2788,67.2177,67.2614,83638.0
2017-10-17 12:00:00,76.96,77.0,76.92,76.97,58183.0,67.2614,67.2963,67.2264,67.2701,58183.0
2017-10-17 12:30:00,76.96,77.01,76.92,76.96,70835.0,67.2614,67.3051,67.2264,67.2614,70835.0
2017-10-17 13:00:00,76.96,76.97,76.91,76.92,30321.0,67.2614,67.2701,67.2177,67.2264,30321.0
2017-10-17 13:30:00,76.93,76.96,76.85,76.86,56369.0,67.2351,67.2614,67.1652,67.174,56369.0
2017-10-17 14:00:00,76.86,76.9,76.79,76.86,58715.0,67.174,67.2089,67.1128,67.174,58715.0
2017-10-17 14:30:00,76.86,76.93,76.86,76.91,51900.0,67.174,67.2351,67.174,67.2177,51900.0
2017-10-17 15:00:00,76.91,76.93,76.87,76.91,68490.0,67.2177,67.2351,67.1827,67.2177,68490.0
2017-10-17 15:30:00,76.92,76.98,76.81,76.85,282907.0,67.2264,67.2788,67.1303,67.1652,282907.0
2017-10-18 09:30:00,77.0,77.09,76.85,76.91,126702.0,67.2963,67.375,67.1652,67.2177,126702.0
2017-10-18 10:00:00,76.91,77.12,76.9,77.02,130529.0,67.2177,67.4012,67.2089,67.3138,130529.0
2017-10-18 10:30:00,77.03,77.15,77.02,77.15,75602.0,67.3225,67.4274,67.3138,67.4274,75602.0
2017-10-18 11:00:00,77.15,77.15,77.0,77.03,60460.0,67.4274,67.4274,67.2963,67.3225,60460.0
2017-10-18 11:30:00,77.04,77.13,77.02,77.13,51442.0,67.3313,67.4099,67.3138,67.4099,51442.0
2017-10-18 12:00:00,77.13,77.14,76.95,76.96,64125.0,67.4099,67.4187,67.2526,67.2614,64125.0
2017-10-18 12:30:00,76.96,77.02,76.94,76.94,59521.0,67.2614,67.3138,67.2439,67.2439,59521.0
2017-10-18 13:00:00,76.95,77.0,76.94,76.99,48952.0,67.2526,67.2963,67.2439,67.2876,48952.0
2017-10-18 13:30:00,76.99,77.04,76.98,76.99,55590.0,67.2876,67.3313,67.2788,67.2876,55590.0
2017-10-18 14:00:00,76.99,77.11,76.99,77.02,74942.0,67.2876,67.3925,67.2876,67.3138,74942.0
2017-10-18 14:30:00,77.02,77.03,76.94,76.95,59323.0,67.3138,67.3225,67.2439,67.2526,59323.0
2017-10-18 15:00:00,76.96,77.07,76.95,77.04,72374.0,67.2614,67.3575,67.2526,67.3313,72374.0
2017-10-18 15:30:00,77.04,77.06,76.93,76.95,230694.0,67.3313,67.3488,67.2351,67.2526,230694.0
2017-10-19 09:30:00,76.85,77.24,76.84,77.04,117088.0,67.1652,67.5061,67.1565,67.3313,117088.0
2017-10-19 10:00:00,77.05,77.19,76.95,77.15,61084.0,67.34,67.4624,67.2526,67.4274,61084.0
2017-10-19 10:30:00,77.16,77.22,77.13,77.21,40974.0,67.4362,67.4886,67.4099,67.4799,40974.0
2017-10-19 11:00:00,77.21,77.28,77.17,77.25,49626.0,67.4799,67.541,67.4449,67.5148,49626.0
2017-10-19 11:30:00,77.24,77.31,77.23,77.29,37591.0,67.5061,67.5673,67.4973,67.5498,37591.0
2017-10-19 12:00:00,77.3,77.47,77.28,77.43,36506.0,67.5585,67.7071,67.541,67.6721,36506.0
2017-10-19 12:30:00,77.44,77.47,77.39,77.45,27229.0,67.6809,67.7071,67.6372,67.6896,27229.0
2017-10-19 13:00:00,77.46,77.49,77.41,77.48,36736.0,67.6984,67.7246,67.6547,67.7158,36736.0
2017-10-19 13:30:00,77.49,77.49,77.36,77.36,58444.0,67.7246,67.7246,67.611,67.611,58444.0
2017-10-19 14:00:00,77.37,77.38,77.31,77.37,32173.0,67.6197,67.6284,67.5673,67.6197,32173.0
2017-10-19 14:30:00,77.37,77.44,77.36,77.4,37801.0,67.6197,67.6809,67.611,67.6459,37801.0
2017-10-19 15:00:00,77.41,77.41,77.34,77.39,73574.0,67.6547,67.6547,67.5935,67.6372,73574.0
2017-10-19 15:30:00,77.39,77.42,77.32,77.38,184665.0,67.6372,67.6634,67.576,67.6284,184665.0
2017-10-20 09:30:00,77.65,77.83,77.55,77.8,166982.0,67.8644,68.0217,67.777,67.9955,166982.0
2017-10-20 10:00:00,77.79,77.85,77.72,77.81,82487.0,67.9868,68.0392,67.9256,68.0043,82487.0
2017-10-20 10:30:00,77.8,77.81,77.66,77.68,49924.0,67.9955,68.0043,67.8732,67.8906,49924.0
2017-10-20 11:00:00,77.69,77.71,77.58,77.58,34541.0,67.8994,67.9169,67.8032,67.8032,34541.0
2017-10-20 11:30:00,77.59,77.65,77.59,77.65,63230.0,67.812,67.8644,67.812,67.8644,63230.0
2017-10-20 12:00:00,77.65,77.68,77.61,77.66,32194.0,67.8644,67.8906,67.8295,67.8732,32194.0
2017-10-20 12:30:00,77.67,77.73,77.65,77.66,27753.0,67.8819,67.9343,67.8644,67.8732,27753.0
2017-10-20 13:00:00,77.66,77.73,77.63,77.7,32229.0,67.8732,67.9343,67.8469,67.9081,32229.0
2017-10-20 13:30:00,77.71,77.75,77.69,77.71,58078.0,67.9169,67.9518,67.8994,67.9169,58078.0
2017-10-20 14:00:00,77.72,77.77,77.69,77.77,52406.0,67.9256,67.9693,67.8994,67.9693,52406.0
2017-10-20 14:30:00,77.77,77.85,77.74,77.84,48782.0,67.9693,68.0392,67.9431,68.0305,48782.0
2017-10-20 15:00:00,77.85,77.88,77.76,77.78,60271.0,68.0392,68.0654,67.9606,67.978,60271.0
2017-10-20 15:30:00,77.78,77.82,77.7,77.79,247155.0,67.978,68.013,67.9081,67.9868,247155.0
2017-10-23 09:30:00,77.26,77.76,77.14,77.72,171577.0,67.5236,67.9606,67.4187,67.9256,171577.0
2017-10-23 10:00:00,77.75,77.82,77.54,77.65,137019.0,67.9518,68.013,67.7683,67.8644,137019.0
2017-10-23 10:30:00,77.65,77.92,77.65,77.92,132857.0,67.8644,68.1004,67.8644,68.1004,132857.0
2017-10-23 11:00:00,77.91,77.94,77.8,77.92,75999.0,68.0916,68.1179,67.9955,68.1004,75999.0
2017-10-23 11:30:00,77.93,77.93,77.76,77.78,60646.0,68.1091,68.1091,67.9606,67.978,60646.0
2017-10-23 12:00:00,77.78,77.79,77.61,77.61,47599.0,67.978,67.9868,67.8295,67.8295,47599.0
2017-10-23 12:30:00,77.61,77.67,77.61,77.64,28896.0,67.8295,67.8819,67.8295,67.8557,28896.0
2017-10-23 13:00:00,77.65,77.71,77.61,77.66,41030.0,67.8644,67.9169,67.8295,67.8732,41030.0
2017-10-23 13:30:00,77.66,77.71,77.61,77.7,102951.0,67.8732,67.9169,67.8295,67.9081,102951.0
2017-10-23 14:00:00,77.7,77.85,77.69,77.83,51355.0,67.9081,68.0392,67.8994,68.0217,51355.0
2017-10-23 14:30:00,77.83,77.87,77.8,77.87,54704.0,68.0217,68.0567,67.9955,68.0567,54704.0
2017-10-23 15:00:00,77.87,77.87,77.78,77.8,80696.0,68.0567,68.0567,67.978,67.9955,80696.0
2017-10-23 15:30:00,77.8,77.83,77.71,77.75,248075.0,67.9955,68.0217,67.9169,67.9518,248075.0
2017-10-24 09:30:00,77.95,78.11,77.84,77.96,80859.0,68.1266,68.2664,68.0305,68.1353,80859.0
2017-10-24 10:00:00,77.96,78.05,77.92,78.03,75889.0,68.1353,68.214,68.1004,68.1965,75889.0
2017-10-24 10:30:00,78.04,78.11,78.0,78.02,71265.0,68.2053,68.2664,68.1703,68.1878,71265.0
2017-10-24 11:00:00,78.02,78.05,77.91,77.94,53036.0,68.1878,68.214,68.0916,68.1179,53036.0
2017-10-24 11:30:00,77.93,77.96,77.9,77.95,33609.0,68.1091,68.1353,68.0829,68.1266,33609.0
2017-10-24 12:00:00,77.94,77.99,77.9,77.97,61899.0,68.1179,68.1616,68.0829,68.1441,61899.0
2017-10-24 12:30:00,77.98,78.05,77.97,78.01,61316.0,68.1528,68.214,68.1441,68.179,61316.0
2017-10-24 13:00:00,78.02,78.08,78.0,78.02,65480.0,68.1878,68.2402,68.1703,68.1878,65480.0
2017-10-24 13:30:00,78.02,78.02,77.87,77.91,70814.0,68.1878,68.1878,68.0567,68.0916,70814.0
2017-10-24 14:00:00,77.91,77.97,77.87,77.95,60610.0,68.0916,68.1441,68.0567,68.1266,60610.0
2017-10-24 14:30:00,77.96,78.02,77.95,77.99,96072.0,68.1353,68.1878,68.1266,68.1616,96072.0
2017-10-24 15:00:00,77.99,78.15,77.99,78.02,118207.0,68.1616,68.3014,68.1616,68.1878,118207.0
2017-10-24 15:30:00,78.02,78.03,77.9,77.95,185881.0,68.1878,68.1965,68.0829,68.1266,185881.0
2017-10-25 09:30:00,77.93,77.93,77.38,77.54,115247.0,68.1091,68.1091,67.6284,67.7683,115247.0
2017-10-25 10:00:00,77.53,77.62,77.44,77.61,86854.0,67.7595,67.8382,67.6809,67.8295,86854.0
2017-10-25 10:30:00,77.6,77.6,77.49,77.57,113205.0,67.8207,67.8207,67.7246,67.7945,113205.0
2017-10-25 11:00:00,77.57,77.71,77.52,77.64,80713.0,67.7945,67.9169,67.7508,67.8557,80713.0
2017-10-25 11:30:00,77.64,77.85,77.59,77.84,83990.0,67.8557,68.0392,67.812,68.0305,83990.0
2017-10-25 12:00:00,77.83,77.84,77.45,77.49,95322.0,68.0217,68.0305,67.6896,67.7246,95322.0
2017-10-25 12:30:00,77.5,77.59,77.49,77.56,69936.0,67.7333,67.812,67.7246,67.7858,69936.0
2017-10-25 13:00:00,77.56,77.64,77.53,77.57,57116.0,67.7858,67.8557,67.7595,67.7945,57116.0
2017-10-25 13:30:00,77.57,77.65,77.55,77.63,52997.0,67.7945,67.8644,67.777,67.8469,52997.0
2017-10-25 14:00:00,77.64,77.71,77.61,77.62,163526.0,67.8557,67.9169,67.8295,67.8382,163526.0
2017-10-25 14:30:00,77.63,77.64,77.54,77.63,67223.0,67.8469,67.8557,67.7683,67.8469,67223.0
2017-10-25 15:00:00,77.63,77.7,77.62,77.66,116560.0,67.8469,67.9081,67.8382,67.8732,116560.0
2017-10-25 15:30:00,77.67,77.69,77.46,77.51,349212.0,67.8819,67.8994,67.6984,67.7421,349212.0
2017-10-26 09:30:00,78.58,80.12,78.25,80.02,451154.0,68.6772,70.0231,68.3888,69.9357,451154.0
2017-10-26 10:00:00,80.06,80.42,79.83,80.21,248799.0,69.9707,70.2853,69.7697,70.1018,248799.0
2017-10-26 10:30:00,80.22,80.54,80.0,80.19,245395.0,70.1105,70.3902,69.9183,70.0843,245395.0
2017-10-26 11:00:00,80.18,80.18,79.85,80.06,99991.0,70.0756,70.0756,69.7872,69.9707,99991.0
2017-10-26 11:30:00,80.06,80.46,80.05,80.45,106516.0,69.9707,70.3203,69.962,70.3116,106516.0
2017-10-26 12:00:00,80.44,80.6,80.3,80.6,111704.0,70.3028,70.4426,70.1805,70.4426,111704.0
2017-10-26 12:30:00,80.58,80.58,80.38,80.48,98806.0,70.4252,70.4252,70.2504,70.3378,98806.0
2017-10-26 13:00:00,80.48,80.82,80.35,80.8,110369.0,70.3378,70.6349,70.2242,70.6174,110369.0
2017-10-26 13:30:00,80.8,80.81,80.59,80.62,93826.0,70.6174,70.6262,70.4339,70.4601,93826.0
2017-10-26 14:00:00,80.62,80.75,80.62,80.7,95071.0,70.4601,70.5737,70.4601,70.53,95071.0
2017-10-26 14:30:00,80.7,81.04,80.55,80.98,158909.0,70.53,70.8272,70.399,70.7748,158909.0
2017-10-26 15:00:00,80.98,81.27,80.94,81.16,277346.0,70.7748,71.0282,70.7398,70.9321,277346.0
2017-10-26 15:30:00,81.16,81.43,81.07,81.31,701723.0,70.9321,71.1681,70.8534,71.0632,701723.0
2017-10-27 09:30:00,81.57,82.62,81.37,82.3,278255.0,71.2904,72.2081,71.1156,71.9284,278255.0
2017-10-27 10:00:00,82.3,82.63,82.07,82.37,198301.0,71.9284,72.2168,71.7274,71.9896,198301.0
2017-10-27 10:30:00,82.39,82.64,82.38,82.64,189582.0,72.0071,72.2256,71.9983,72.2256,189582.0
2017-10-27 11:00:00,82.64,82.7,82.43,82.52,158387.0,72.2256,72.278,72.042,72.1207,158387.0
2017-10-27 11:30:00,82.53,82.65,82.51,82.54,115129.0,72.1294,72.2343,72.1119,72.1382,115129.0
2017-10-27 12:00:00,82.56,82.64,82.48,82.56,93881.0,72.1556,72.2256,72.0857,72.1556,93881.0
2017-10-27 12:30:00,82.56,82.57,82.43,82.51,84065.0,72.1556,72.1644,72.042,72.1119,84065.0
2017-10-27 13:00:00,82.51,82.52,82.43,82.44,69570.0,72.1119,72.1207,72.042,72.0508,69570.0
2017-10-27 13:30:00,82.44,82.55,82.44,82.51,92487.0,72.0508,72.1469,72.0508,72.1119,92487.0
2017-10-27 14:00:00,82.5,82.51,82.22,82.3,105925.0,72.1032,72.1119,71.8585,71.9284,105925.0
2017-10-27 14:30:00,82.29,82.37,82.14,82.23,85397.0,71.9197,71.9896,71.7886,71.8672,85397.0
2017-10-27 15:00:00,82.23,82.24,82.11,82.17,116125.0,71.8672,71.876,71.7624,71.8148,116125.0
2017-10-27 15:30:00,82.17,82.33,82.16,82.3,462001.0,71.8148,71.9546,71.8061,71.9284,462001.0
2017-10-30 09:30:00,82.31,82.87,82.09,82.32,164398.0,71.9372,72.4266,71.7449,71.9459,164398.0
2017-10-30 10:00:00,82.3,82.31,82.14,82.14,100361.0,71.9284,71.9372,71.7886,71.7886,100361.0
2017-10-30 10:30:00,82.14,82.15,81.93,81.93,147780.0,71.7886,71.7973,71.605,71.605,147780.0
2017-10-30 11:00:00,81.94,82.05,81.74,81.9,138518.0,71.6138,71.7099,71.439,71.5788,138518.0
2017-10-30 11:30:00,81.91,81.95,81.62,81.68,103790.0,71.5876,71.6225,71.3341,71.3865,103790.0
2017-10-30 12:00:00,81.67,81.79,81.59,81.78,85454.0,71.3778,71.4827,71.3079,71.4739,85454.0
2017-10-30 12:30:00,81.78,81.86,81.72,81.81,80595.0,71.4739,71.5439,71.4215,71.5002,80595.0
2017-10-30 13:00:00,81.82,81.89,81.78,81.8,57049.0,71.5089,71.5701,71.4739,71.4914,57049.0
2017-10-30 13:30:00,81.8,81.91,81.78,81.82,57040.0,71.4914,71.5876,71.4739,71.5089,57040.0
2017-10-30 14:00:00,81.83,81.96,81.8,81.89,74350.0,71.5176,71.6313,71.4914,71.5701,74350.0
2017-10-30 14:30:00,81.89,82.11,81.87,82.08,74452.0,71.5701,71.7624,71.5526,71.7361,74452.0
2017-10-30 15:00:00,82.08,82.08,81.89,81.94,78260.0,71.7361,71.7361,71.5701,71.6138,78260.0
2017-10-30 15:30:00,81.95,81.98,81.87,81.88,227443.0,71.6225,71.6487,71.5526,71.5613,227443.0
2017-10-31 09:30:00,81.75,82.13,81.72,81.85,126444.0,71.4477,71.7798,71.4215,71.5351,126444.0
2017-10-31 10:00:00,81.83,81.88,81.6,81.81,88880.0,71.5176,71.5613,71.3166,71.5002,88880.0
2017-10-31 10:30:00,81.79,81.9,81.78,81.84,77074.0,71.4827,71.5788,71.4739,71.5264,77074.0
2017-10-31 11:00:00,81.83,81.94,81.83,81.84,64082.0,71.5176,71.6138,71.5176,71.5264,64082.0
2017-10-31 11:30:00,81.83,81.88,81.76,81.83,56914.0,71.5176,71.5613,71.4565,71.5176,56914.0
2017-10-31 12:00:00,81.84,81.86,81.73,81.75,46035.0,71.5264,71.5439,71.4302,71.4477,46035.0
2017-10-31 12:30:00,81.76,81.82,81.73,81.8,56157.0,71.4565,71.5089,71.4302,71.4914,56157.0
2017-10-31 13:00:00,81.8,81.86,81.77,81.8,59833.0,71.4914,71.5439,71.4652,71.4914,59833.0
2017-10-31 13:30:00,81.8,81.88,81.8,81.82,61475.0,71.4914,71.5613,71.4914,71.5089,61475.0
2017-10-31 14:00:00,81.82,81.95,81.8,81.93,121040.0,71.5089,71.6225,71.4914,71.605,121040.0
2017-10-31 14:30:00,81.92,82.08,81.92,82.08,95892.0,71.5963,71.7361,71.5963,71.7361,95892.0
2017-10-31 15:00:00,82.08,82.24,82.04,82.22,115365.0,71.7361,71.876,71.7012,71.8585,115365.0
2017-10-31 15:30:00,82.22,82.28,82.16,82.19,341296.0,71.8585,71.9109,71.8061,71.8323,341296.0
2017-11-01 09:30:00,82.21,82.45,81.6,81.77,124901.0,71.8498,72.0595,71.3166,71.4652,124901.0
2017-11-01 10:00:00,81.75,82.03,81.75,81.88,43134.0,71.4477,71.6924,71.4477,71.5613,43134.0
2017-11-01 10:30:00,81.86,82.01,81.84,81.95,72955.0,71.5439,71.675,71.5264,71.6225,72955.0
2017-11-01 11:00:00,81.96,81.97,81.75,81.75,68169.0,71.6313,71.64,71.4477,71.4477,68169.0
2017-11-01 11:30:00,81.75,81.79,81.61,81.65,68389.0,71.4477,71.4827,71.3254,71.3603,68389.0
2017-11-01 12:00:00,81.64,81.66,81.49,81.51,59644.0,71.3516,71.3691,71.2205,71.238,59644.0
2017-11-01 12:30:00,81.5,81.62,81.45,81.55,76598.0,71.2292,71.3341,71.1855,71.2729,76598.0
2017-11-01 13:00:00,81.54,81.54,81.46,81.49,53774.0,71.2642,71.2642,71.1943,71.2205,53774.0
2017-11-01 13:30:00,81.49,81.55,81.46,81.53,59506.0,71.2205,71.2729,71.1943,71.2554,59506.0
2017-11-01 14:00:00,81.54,81.64,81.13,81.17,656862.0,71.2642,71.3516,70.9059,70.9408,656862.0
2017-11-01 14:30:00,81.18,81.22,81.05,81.07,104928.0,70.9496,70.9845,70.8359,70.8534,104928.0
2017-11-01 15:00:00,81.07,81.17,80.86,81.15,241315.0,70.8534,70.9408,70.6699,70.9233,241315.0
2017-11-01 15:30:00,81.15,81.21,81.01,81.11,289722.0,70.9233,70.9758,70.801,70.8884,289722.0
2017-11-02 09:30:00,81.25,81.75,81.25,81.69,94886.0,71.0107,71.4477,71.0107,71.3953,94886.0
2017-11-02 10:00:00,81.69,81.71,81.33,81.57,102395.0,71.3953,71.4128,71.0807,71.2904,102395.0
2017-11-02 10:30:00,81.58,82.01,81.58,81.99,79281.0,71.2991,71.675,71.2991,71.6575,79281.0
2017-11-02 11:00:00,82.01,82.01,81.69,81.85,221346.0,71.675,71.675,71.3953,71.5351,221346.0
2017-11-02 11:30:00,81.84,82.04,81.53,81.6,349201.0,71.5264,71.7012,71.2554,71.3166,349201.0
2017-11-02 12:00:00,81.61,81.64,81.36,81.46,91550.0,71.3254,71.3516,71.1069,71.1943,91550.0
2017-11-02 12:30:00,81.47,81.56,81.45,81.55,62748.0,71.203,71.2817,71.1855,71.2729,62748.0
2017-11-02 13:00:00,81.54,81.59,81.49,81.59,70412.0,71.2642,71.3079,71.2205,71.3079,70412.0
2017-11-02 13:30:00,81.59,81.69,81.49,81.54,139918.0,71.3079,71.3953,71.2205,71.2642,139918.0
2017-11-02 14:00:00,81.55,81.7,81.48,81.6,112591.0,71.2729,71.404,71.2118,71.3166,112591.0
2017-11-02 14:30:00,81.6,81.66,81.54,81.63,128211.0,71.3166,71.3691,71.2642,71.3428,128211.0
2017-11-02 15:00:00,81.63,81.7,81.62,81.69,116998.0,71.3428,71.404,71.3341,71.3953,116998.0
2017-11-02 15:30:00,81.68,81.78,81.63,81.66,310926.0,71.3865,71.4739,71.3428,71.3691,310926.0
2017-11-03 09:30:00,81.87,82.29,81.77,82.01,244568.0,71.5526,71.9197,71.4652,71.675,244568.0
2017-11-03 10:00:00,82.04,82.63,82.0,82.45,169132.0,71.7012,72.2168,71.6662,72.0595,169132.0
2017-11-03 10:30:00,82.46,82.47,82.22,82.35,146865.0,72.0682,72.077,71.8585,71.9721,146865.0
2017-11-03 11:00:00,82.34,82.4,82.14,82.15,131777.0,71.9634,72.0158,71.7886,71.7973,131777.0
2017-11-03 11:30:00,82.17,82.21,82.06,82.13,95611.0,71.8148,71.8498,71.7187,71.7798,95611.0
2017-11-03 12:00:00,82.15,82.16,82.03,82.1,87528.0,71.7973,71.8061,71.6924,71.7536,87528.0
2017-11-03 12:30:00,82.1,82.14,81.98,82.05,52751.0,71.7536,71.7886,71.6487,71.7099,52751.0
2017-11-03 13:00:00,82.06,82.06,81.95,81.96,50153.0,71.7187,71.7187,71.6225,71.6313,50153.0
2017-11-03 13:30:00,81.96,81.96,81.85,81.85,40313.0,71.6313,71.6313,71.5351,71.5351,40313.0
2017-11-03 14:00:00,81.86,81.92,81.81,81.82,57244.0,71.5439,71.5963,71.5002,71.5089,57244.0
2017-11-03 14:30:00,81.84,81.87,81.78,81.78,41596.0,71.5264,71.5526,71.4739,71.4739,41596.0
2017-11-03 15:00:00,81.78,81.8,81.75,81.79,62029.0,71.4739,71.4914,71.4477,71.4827,62029.0
2017-11-03 15:30:00,81.79,81.87,81.7,81.7,422610.0,71.4827,71.5526,71.404,71.404,422610.0
2017-11-06 09:30:00,81.63,81.66,81.51,81.61,87955.0,71.3428,71.3691,71.238,71.3254,87955.0
2017-11-06 10:00:00,81.63,81.64,81.55,81.57,68267.0,71.3428,71.3516,71.2729,71.2904,68267.0
2017-11-06 10:30:00,81.56,81.7,81.56,81.7,77965.0,71.2817,71.404,71.2817,71.404,77965.0
2017-11-06 11:00:00,81.69,81.71,81.57,81.59,79328.0,71.3953,71.4128,71.2904,71.3079,79328.0
2017-11-06 11:30:00,81.59,81.7,81.55,81.65,72174.0,71.3079,71.404,71.2729,71.3603,72174.0
2017-11-06 12:00:00,81.65,81.65,81.34,81.35,52695.0,71.3603,71.3603,71.0894,71.0981,52695.0
2017-11-06 12:30:00,81.36,81.5,81.35,81.47,37047.0,71.1069,71.2292,71.0981,71.203,37047.0
2017-11-06 13:00:00,81.47,81.48,81.37,81.37,35543.0,71.203,71.2118,71.1156,71.1156,35543.0
2017-11-06 13:30:00,81.37,81.39,81.32,81.37,39119.0,71.1156,71.1331,71.0719,71.1156,39119.0
2017-11-06 14:00:00,81.36,81.42,81.35,81.38,39624.0,71.1069,71.1593,71.0981,71.1244,39624.0
2017-11-06 14:30:00,81.38,81.4,81.36,81.4,54982.0,71.1244,71.1418,71.1069,71.1418,54982.0
2017-11-06 15:00:00,81.4,81.4,81.32,81.38,65501.0,71.1418,71.1418,71.0719,71.1244,65501.0
2017-11-06 15:30:00,81.38,81.38,81.24,81.25,215004.0,71.1244,71.1244,71.002,71.0107,215004.0
2017-11-07 09:30:00,81.28,81.62,81.21,81.46,90827.0,71.037,71.3341,70.9758,71.1943,90827.0
2017-11-07 10:00:00,81.49,81.51,81.35,81.46,85289.0,71.2205,71.238,71.0981,71.1943,85289.0
2017-11-07 10:30:00,81.47,81.58,81.41,81.5,67793.0,71.203,71.2991,71.1506,71.2292,67793.0
2017-11-07 11:00:00,81.51,81.6,81.5,81.52,55242.0,71.238,71.3166,71.2292,71.2467,55242.0
2017-11-07 11:30:00,81.55,81.55,81.45,81.46,51512.0,71.2729,71.2729,71.1855,71.1943,51512.0
2017-11-07 12:00:00,81.46,81.56,81.46,81.53,33954.0,71.1943,71.2817,71.1943,71.2554,33954.0
2017-11-07 12:30:00,81.55,81.61,81.54,81.61,41630.0,71.2729,71.3254,71.2642,71.3254,41630.0
2017-11-07 13:00:00,81.61,81.68,81.59,81.61,42900.0,71.3254,71.3865,71.3079,71.3254,42900.0
2017-11-07 13:30:00,81.6,81.64,81.54,81.58,40314.0,71.3166,71.3516,71.2642,71.2991,40314.0
2017-11-07 14:00:00,81.57,81.6,81.48,81.56,46690.0,71.2904,71.3166,71.2118,71.2817,46690.0
2017-11-07 14:30:00,81.56,81.68,81.55,81.61,58097.0,71.2817,71.3865,71.2729,71.3254,58097.0
2017-11-07 15:00:00,81.61,81.66,81.6,81.62,58494.0,71.3254,71.3691,71.3166,71.3341,58494.0
2017-11-07 15:30:00,81.62,81.71,81.59,81.64,319450.0,71.3341,71.4128,71.3079,71.3516,319450.0
2017-11-08 09:30:00,81.54,81.71,81.53,81.56,73615.0,71.2642,71.4128,71.2554,71.2817,73615.0
2017-11-08 10:00:00,81.59,81.65,81.53,81.65,47621.0,71.3079,71.3603,71.2554,71.3603,47621.0
2017-11-08 10:30:00,81.65,81.93,81.6,81.9,90235.0,71.3603,71.605,71.3166,71.5788,90235.0
2017-11-08 11:00:00,81.9,82.01,81.88,81.91,97367.0,71.5788,71.675,71.5613,71.5876,97367.0
2017-11-08 11:30:00,81.9,82.1,81.89,82.08,69073.0,71.5788,71.7536,71.5701,71.7361,69073.0
2017-11-08 12:00:00,82.09,82.11,82.0,82.11,88677.0,71.7449,71.7624,71.6662,71.7624,88677.0
2017-11-08 12:30:00,82.12,82.19,82.08,82.13,36650.0,71.7711,71.8323,71.7361,71.7798,36650.0
2017-11-08 13:00:00,82.14,82.21,82.13,82.13,37642.0,71.7886,71.8498,71.7798,71.7798,37642.0
2017-11-08 13:30:00,82.13,82.15,82.08,82.1,25656.0,71.7798,71.7973,71.7361,71.7536,25656.0
2017-11-08 14:00:00,82.12,82.18,82.11,82.18,30332.0,71.7711,71.8235,71.7624,71.8235,30332.0
2017-11-08 14:30:00,82.19,82.2,82.09,82.11,46242.0,71.8323,71.841,71.7449,71.7624,46242.0
2017-11-08 15:00:00,82.11,82.12,81.97,81.98,42630.0,71.7624,71.7711,71.64,71.6487,42630.0
2017-11-08 15:30:00,81.99,82.0,81.79,81.85,259059.0,71.6575,71.6662,71.4827,71.5351,259059.0
2017-11-09 09:30:00,81.5,81.76,81.4,81.53,58055.0,71.2292,71.4565,71.1418,71.2554,58055.0
2017-11-09 10:00:00,81.53,81.53,81.27,81.46,53905.0,71.2554,71.2554,71.0282,71.1943,53905.0
2017-11-09 10:30:00,81.45,81.48,81.15,81.29,61228.0,71.1855,71.2118,70.9233,71.0457,61228.0
2017-11-09 11:00:00,81.29,81.3,81.16,81.26,54762.0,71.0457,71.0544,70.9321,71.0195,54762.0
2017-11-09 11:30:00,81.27,81.27,81.01,81.12,55169.0,71.0282,71.0282,70.801,70.8971,55169.0
2017-11-09 12:00:00,81.14,81.15,81.01,81.06,36623.0,70.9146,70.9233,70.801,70.8447,36623.0
2017-11-09 12:30:00,81.04,81.21,81.03,81.21,34040.0,70.8272,70.9758,70.8185,70.9758,34040.0
2017-11-09 13:00:00,81.19,81.24,81.14,81.24,35476.0,70.9583,71.002,70.9146,71.002,35476.0
2017-11-09 13:30:00,81.25,81.29,81.21,81.26,30592.0,71.0107,71.0457,70.9758,71.0195,30592.0
2017-11-09 14:00:00,81.26,81.34,81.25,81.33,35107.0,71.0195,71.0894,71.0107,71.0807,35107.0
2017-11-09 14:30:00,81.32,81.36,81.25,81.31,37447.0,71.0719,71.1069,71.0107,71.0632,37447.0
2017-11-09 15:00:00,81.31,81.47,81.28,81.46,54927.0,71.0632,71.203,71.037,71.1943,54927.0
2017-11-09 15:30:00,81.47,81.5,81.38,81.4,152318.0,71.203,71.2292,71.1244,71.1418,152318.0
2017-11-10 09:30:00,81.21,81.4,81.07,81.27,72364.0,70.9758,71.1418,70.8534,71.0282,72364.0
2017-11-10 10:00:00,81.32,81.32,81.15,81.29,35586.0,71.0719,71.0719,70.9233,71.0457,35586.0
2017-11-10 10:30:00,81.28,81.36,81.18,81.36,30110.0,71.037,71.1069,70.9496,71.1069,30110.0
2017-11-10 11:00:00,81.35,81.43,81.24,81.25,49045.0,71.0981,71.1681,71.002,71.0107,49045.0
2017-11-10 11:30:00,81.26,81.34,81.24,81.34,31527.0,71.0195,71.0894,71.002,71.0894,31527.0
2017-11-10 12:00:00,81.33,81.42,81.31,81.37,27439.0,71.0807,71.1593,71.0632,71.1156,27439.0
2017-11-10 12:30:00,81.38,81.44,81.33,81.38,24609.0,71.1244,71.1768,71.0807,71.1244,24609.0
2017-11-10 13:00:00,81.39,81.44,81.35,81.42,21525.0,71.1331,71.1768,71.0981,71.1593,21525.0
2017-11-10 13:30:00,81.42,81.42,81.35,81.35,28155.0,71.1593,71.1593,71.0981,71.0981,28155.0
2017-11-10 14:00:00,81.37,81.53,81.35,81.52,53256.0,71.1156,71.2554,71.0981,71.2467,53256.0
2017-11-10 14:30:00,81.52,81.53,81.39,81.43,39427.0,71.2467,71.2554,71.1331,71.1681,39427.0
2017-11-10 15:00:00,81.42,81.5,81.4,81.49,54882.0,71.1593,71.2292,71.1418,71.2205,54882.0
2017-11-10 15:30:00,81.49,81.51,81.3,81.33,247555.0,71.2205,71.238,71.0544,71.0807,247555.0
2017-11-13 09:30:00,81.32,81.63,81.27,81.53,73373.0,71.0719,71.3428,71.0282,71.2554,73373.0
2017-11-13 10:00:00,81.54,81.7,81.51,81.62,54359.0,71.2642,71.404,71.238,71.3341,54359.0
2017-11-13 10:30:00,81.62,81.8,81.55,81.72,41654.0,71.3341,71.4914,71.2729,71.4215,41654.0
2017-11-13 11:00:00,81.71,81.88,81.6,81.86,49419.0,71.4128,71.5613,71.3166,71.5439,49419.0
2017-11-13 11:30:00,81.84,81.98,81.81,81.94,32195.0,71.5264,71.6487,71.5002,71.6138,32195.0
2017-11-13 12:00:00,81.94,82.08,81.94,82.06,26768.0,71.6138,71.7361,71.6138,71.7187,26768.0
2017-11-13 12:30:00,82.04,82.08,81.98,82.03,23177.0,71.7012,71.7361,71.6487,71.6924,23177.0
2017-11-13 13:00:00,82.03,82.05,81.97,82.04,24624.0,71.6924,71.7099,71.64,71.7012,24624.0
2017-11-13 13:30:00,82.04,82.05,81.97,82.05,23345.0,71.7012,71.7099,71.64,71.7099,23345.0
2017-11-13 14:00:00,82.06,82.11,82.01,82.02,48462.0,71.7187,71.7624,71.675,71.6837,48462.0
2017-11-13 14:30:00,82.01,82.03,81.98,81.99,33769.0,71.675,71.6924,71.6487,71.6575,33769.0
2017-11-13 15:00:00,81.99,82.15,81.98,82.09,81799.0,71.6575,71.7973,71.6487,71.7449,81799.0
2017-11-13 15:30:00,82.09,82.19,82.06,82.18,228301.0,71.7449,71.8323,71.7187,71.8235,228301.0
2017-11-14 09:30:00,81.71,82.16,81.53,82.05,88561.0,71.4128,71.8061,71.2554,71.7099,88561.0
2017-11-14 10:00:00,82.08,82.26,82.02,82.12,59815.0,71.7361,71.8935,71.6837,71.7711,59815.0
2017-11-14 10:30:00,82.12,82.46,82.09,82.46,48570.0,71.7711,72.0682,71.7449,72.0682,48570.0
2017-11-14 11:00:00,82.47,82.47,82.31,82.33,42415.0,72.077,72.077,71.9372,71.9546,42415.0
2017-11-14 11:30:00,82.34,82.49,82.32,82.38,51561.0,71.9634,72.0945,71.9459,71.9983,51561.0
2017-11-14 12:00:00,82.37,82.48,82.36,82.41,47212.0,71.9896,72.0857,71.9809,72.0246,47212.0
2017-11-14 12:30:00,82.4,82.43,82.27,82.34,29782.0,72.0158,72.042,71.9022,71.9634,29782.0
2017-11-14 13:00:00,82.33,82.37,82.26,82.31,33309.0,71.9546,71.9896,71.8935,71.9372,33309.0
2017-11-14 13:30:00,82.31,82.35,82.25,82.25,28413.0,71.9372,71.9721,71.8847,71.8847,28413.0
2017-11-14 14:00:00,82.27,82.37,82.26,82.35,48898.0,71.9022,71.9896,71.8935,71.9721,48898.0
2017-11-14 14:30:00,82.35,82.5,82.34,82.42,89534.0,71.9721,72.1032,71.9634,72.0333,89534.0
2017-11-14 15:00:00,82.42,82.42,82.3,82.33,68347.0,72.0333,72.0333,71.9284,71.9546,68347.0
2017-11-14 15:30:00,82.33,82.46,82.31,82.38,266243.0,71.9546,72.0682,71.9372,71.9983,266243.0
2017-11-15 09:30:00,82.2,82.25,81.8,81.82,97991.0,71.841,71.8847,71.4914,71.5089,97991.0
2017-11-15 10:00:00,81.81,82.03,81.81,81.94,60052.0,71.5002,71.6924,71.5002,71.6138,60052.0
2017-11-15 10:30:00,81.95,82.22,81.9,82.22,70677.0,71.6225,71.8585,71.5788,71.8585,70677.0
2017-11-15 11:00:00,82.21,82.24,81.99,81.99,40187.0,71.8498,71.876,71.6575,71.6575,40187.0
2017-11-15 11:30:00,81.95,82.05,81.9,81.95,35030.0,71.6225,71.7099,71.5788,71.6225,35030.0
2017-11-15 12:00:00,81.95,81.99,81.87,81.88,42778.0,71.6225,71.6575,71.5526,71.5613,42778.0
2017-11-15 12:30:00,81.86,81.93,81.77,81.92,41874.0,71.5439,71.605,71.4652,71.5963,41874.0
2017-11-15 13:00:00,81.91,81.92,81.83,81.87,36632.0,71.5876,71.5963,71.5176,71.5526,36632.0
2017-11-15 13:30:00,81.87,81.92,81.79,81.79,42272.0,71.5526,71.5963,71.4827,71.4827,42272.0
2017-11-15 14:00:00,81.8,81.88,81.72,81.86,53920.0,71.4914,71.5613,71.4215,71.5439,53920.0
2017-11-15 14:30:00,81.86,81.89,81.81,81.84,46440.0,71.5439,71.5701,71.5002,71.5264,46440.0
2017-11-15 15:00:00,81.84,81.98,81.83,81.97,64729.0,71.5264,71.6487,71.5176,71.64,64729.0
2017-11-15 15:30:00,81.97,81.98,81.76,81.79,197602.0,71.64,71.6487,71.4565,71.4827,197602.0
2017-11-16 09:30:00,81.85,81.9,81.53,81.82,77462.0,71.5351,71.5788,71.2554,71.5089,77462.0
2017-11-16 10:00:00,81.81,81.98,81.77,81.9,39231.0,71.5002,71.6487,71.4652,71.5788,39231.0
2017-11-16 10:30:00,81.9,82.05,81.89,82.03,53911.0,71.5788,71.7099,71.5701,71.6924,53911.0
2017-11-16 11:00:00,82.02,82.2,82.0,82.11,48855.0,71.6837,71.841,71.6662,71.7624,48855.0
2017-11-16 11:30:00,82.11,82.25,82.05,82.15,57247.0,71.7624,71.8847,71.7099,71.7973,57247.0
2017-11-16 12:00:00,82.15,82.22,82.09,82.19,54144.0,71.7973,71.8585,71.7449,71.8323,54144.0
2017-11-16 12:30:00,82.2,82.22,82.13,82.15,44075.0,71.841,71.8585,71.7798,71.7973,44075.0
2017-11-16 13:00:00,82.16,82.24,82.15,82.2,47077.0,71.8061,71.876,71.7973,71.841,47077.0
2017-11-16 13:30:00,82.21,82.22,82.04,82.06,44620.0,71.8498,71.8585,71.7012,71.7187,44620.0
2017-11-16 14:00:00,82.05,82.1,81.96,81.98,84772.0,71.7099,71.7536,71.6313,71.6487,84772.0
2017-11-16 14:30:00,81.97,82.0,81.75,81.76,69435.0,71.64,71.6662,71.4477,71.4565,69435.0
2017-11-16 15:00:00,81.77,81.93,81.72,81.91,77102.0,71.4652,71.605,71.4215,71.5876,77102.0
2017-11-16 15:30:00,81.9,81.9,81.69,81.7,287193.0,71.5788,71.5788,71.3953,71.404,287193.0
2017-11-17 09:30:00,81.61,81.72,80.77,81.32,169087.0,71.3254,71.4215,70.5912,71.0719,169087.0
2017-11-17 10:00:00,81.33,81.41,81.16,81.19,84788.0,71.0807,71.1506,70.9321,70.9583,84788.0
2017-11-17 10:30:00,81.19,81.2,81.09,81.15,57052.0,70.9583,70.967,70.8709,70.9233,57052.0
2017-11-17 11:00:00,81.14,81.14,80.78,80.94,94036.0,70.9146,70.9146,70.6,70.7398,94036.0
2017-11-17 11:30:00,80.92,80.92,80.75,80.79,59938.0,70.7223,70.7223,70.5737,70.6087,59938.0
2017-11-17 12:00:00,80.79,80.79,80.61,80.69,68193.0,70.6087,70.6087,70.4514,70.5213,68193.0
2017-11-17 12:30:00,80.69,80.71,80.6,80.68,63844.0,70.5213,70.5388,70.4426,70.5126,63844.0
2017-11-17 13:00:00,80.68,80.7,80.54,80.56,72608.0,70.5126,70.53,70.3902,70.4077,72608.0
2017-11-17 13:30:00,80.57,80.67,80.56,80.6,103220.0,70.4164,70.5038,70.4077,70.4426,103220.0
2017-11-17 14:00:00,80.61,80.69,80.55,80.65,163631.0,70.4514,70.5213,70.399,70.4863,163631.0
2017-11-17 14:30:00,80.66,80.85,80.64,80.83,71983.0,70.4951,70.6611,70.4776,70.6437,71983.0
2017-11-17 15:00:00,80.84,80.94,80.8,80.9,131860.0,70.6524,70.7398,70.6174,70.7048,131860.0
2017-11-17 15:30:00,80.9,80.91,80.69,80.7,377823.0,70.7048,70.7136,70.5213,70.53,377823.0
2017-11-20 09:30:00,80.89,81.18,80.69,80.95,60684.0,70.6961,70.9496,70.5213,70.7485,60684.0
2017-11-20 10:00:00,80.94,81.24,80.91,81.16,68150.0,70.7398,71.002,70.7136,70.9321,68150.0
2017-11-20 10:30:00,81.17,81.3,81.02,81.14,72515.0,70.9408,71.0544,70.8097,70.9146,72515.0
2017-11-20 11:00:00,81.12,81.31,81.09,81.11,43566.0,70.8971,71.0632,70.8709,70.8884,43566.0
2017-11-20 11:30:00,81.11,81.21,81.06,81.11,57486.0,70.8884,70.9758,70.8447,70.8884,57486.0
2017-11-20 12:00:00,81.11,81.15,81.06,81.11,43617.0,70.8884,70.9233,70.8447,70.8884,43617.0
2017-11-20 12:30:00,81.11,81.12,81.08,81.09,22641.0,70.8884,70.8971,70.8622,70.8709,22641.0
2017-11-20 13:00:00,81.09,81.09,81.0,81.02,35270.0,70.8709,70.8709,70.7922,70.8097,35270.0
2017-11-20 13:30:00,81.02,81.03,80.94,80.97,41473.0,70.8097,70.8185,70.7398,70.766,41473.0
2017-11-20 14:00:00,80.96,80.98,80.88,80.89,52544.0,70.7573,70.7748,70.6874,70.6961,52544.0
2017-11-20 14:30:00,80.89,80.91,80.81,80.84,49857.0,70.6961,70.7136,70.6262,70.6524,49857.0
2017-11-20 15:00:00,80.83,80.93,80.8,80.84,150435.0,70.6437,70.7311,70.6174,70.6524,150435.0
2017-11-20 15:30:00,80.85,80.96,80.81,80.93,296459.0,70.6611,70.7573,70.6262,70.7311,296459.0
2017-11-21 09:30:00,81.02,81.11,80.65,80.84,71352.0,70.8097,70.8884,70.4863,70.6524,71352.0
2017-11-21 10:00:00,80.81,80.86,80.69,80.8,53363.0,70.6262,70.6699,70.5213,70.6174,53363.0
2017-11-21 10:30:00,80.8,81.0,80.76,80.97,54487.0,70.6174,70.7922,70.5825,70.766,54487.0
2017-11-21 11:00:00,80.96,80.96,80.81,80.9,45247.0,70.7573,70.7573,70.6262,70.7048,45247.0
2017-11-21 11:30:00,80.89,80.9,80.76,80.8,66176.0,70.6961,70.7048,70.5825,70.6174,66176.0
2017-11-21 12:00:00,80.81,80.89,80.79,80.84,33280.0,70.6262,70.6961,70.6087,70.6524,33280.0
2017-11-21 12:30:00,80.84,80.93,80.84,80.9,64380.0,70.6524,70.7311,70.6524,70.7048,64380.0
2017-11-21 13:00:00,80.9,81.0,80.89,80.99,43436.0,70.7048,70.7922,70.6961,70.7835,43436.0
2017-11-21 13:30:00,80.99,81.06,80.99,81.03,30745.0,70.7835,70.8447,70.7835,70.8185,30745.0
2017-11-21 14:00:00,81.04,81.17,81.03,81.13,49417.0,70.8272,70.9408,70.8185,70.9059,49417.0
2017-11-21 14:30:00,81.14,81.14,81.01,81.02,43744.0,70.9146,70.9146,70.801,70.8097,43744.0
2017-11-21 15:00:00,81.03,81.03,80.9,80.92,60270.0,70.8185,70.8185,70.7048,70.7223,60270.0
2017-11-21 15:30:00,80.91,81.0,80.85,80.88,258565.0,70.7136,70.7922,70.6611,70.6874,258565.0
2017-11-22 09:30:00,80.87,80.88,80.43,80.5,91524.0,70.6786,70.6874,70.2941,70.3553,91524.0
2017-11-22 10:00:00,80.5,80.52,80.26,80.29,69110.0,70.3553,70.3727,70.1455,70.1717,69110.0
2017-11-22 10:30:00,80.3,80.46,80.26,80.46,130591.0,70.1805,70.3203,70.1455,70.3203,130591.0
2017-11-22 11:00:00,80.48,80.6,80.32,80.43,72698.0,70.3378,70.4426,70.1979,70.2941,72698.0
2017-11-22 11:30:00,80.43,80.52,80.33,80.42,46952.0,70.2941,70.3727,70.2067,70.2853,46952.0
2017-11-22 12:00:00,80.43,80.46,80.38,80.39,37625.0,70.2941,70.3203,70.2504,70.2591,37625.0
2017-11-22 12:30:00,80.39,80.41,80.35,80.39,33762.0,70.2591,70.2766,70.2242,70.2591,33762.0
2017-11-22 13:00:00,80.39,80.43,80.34,80.41,46738.0,70.2591,70.2941,70.2154,70.2766,46738.0
2017-11-22 13:30:00,80.41,80.45,80.37,80.41,36662.0,70.2766,70.3116,70.2416,70.2766,36662.0
2017-11-22 14:00:00,80.41,80.48,80.38,80.39,41656.0,70.2766,70.3378,70.2504,70.2591,41656.0
2017-11-22 14:30:00,80.39,80.46,80.39,80.4,44199.0,70.2591,70.3203,70.2591,70.2679,44199.0
2017-11-22 15:00:00,80.4,80.46,80.39,80.43,51242.0,70.2679,70.3203,70.2591,70.2941,51242.0
2017-11-22 15:30:00,80.43,80.44,80.24,80.27,318999.0,70.2941,70.3028,70.128,70.1542,318999.0
2017-11-24 09:30:00,80.33,80.5,79.76,80.15,131331.0,70.2067,70.3553,69.7085,70.0494,131331.0
2017-11-24 10:00:00,80.13,80.29,80.1,80.22,50781.0,70.0319,70.1717,70.0057,70.1105,50781.0
2017-11-24 10:30:00,80.23,80.42,80.22,80.38,32977.0,70.1193,70.2853,70.1105,70.2504,32977.0
2017-11-24 11:00:00,80.37,80.49,80.37,80.41,26948.0,70.2416,70.3465,70.2416,70.2766,26948.0
2017-11-24 11:30:00,80.42,80.48,80.34,80.34,34703.0,70.2853,70.3378,70.2154,70.2154,34703.0
2017-11-24 12:00:00,80.35,80.37,80.31,80.34,35453.0,70.2242,70.2416,70.1892,70.2154,35453.0
2017-11-24 12:30:00,80.34,80.44,80.34,80.42,90081.0,70.2154,70.3028,70.2154,70.2853,90081.0
2017-11-27 09:30:00,80.5,80.7,80.36,80.65,53421.0,70.3553,70.53,70.2329,70.4863,53421.0
2017-11-27 10:00:00,80.67,80.96,80.65,80.96,61097.0,70.5038,70.7573,70.4863,70.7573,61097.0
2017-11-27 10:30:00,80.97,81.02,80.89,80.92,58631.0,70.766,70.8097,70.6961,70.7223,58631.0
2017-11-27 11:00:00,80.92,80.97,80.88,80.95,36927.0,70.7223,70.766,70.6874,70.7485,36927.0
2017-11-27 11:30:00,80.94,81.0,80.91,80.98,28753.0,70.7398,70.7922,70.7136,70.7748,28753.0
2017-11-27 12:00:00,80.98,81.05,80.97,80.99,40528.0,70.7748,70.8359,70.766,70.7835,40528.0
2017-11-27 12:30:00,80.98,80.99,80.91,80.94,24192.0,70.7748,70.7835,70.7136,70.7398,24192.0
2017-11-27 13:00:00,80.94,80.95,80.86,80.89,28029.0,70.7398,70.7485,70.6699,70.6961,28029.0
2017-11-27 13:30:00,80.89,80.99,80.83,80.97,47191.0,70.6961,70.7835,70.6437,70.766,47191.0
2017-11-27 14:00:00,80.96,80.99,80.92,80.99,48548.0,70.7573,70.7835,70.7223,70.7835,48548.0
2017-11-27 14:30:00,80.98,81.0,80.88,80.89,43562.0,70.7748,70.7922,70.6874,70.6961,43562.0
2017-11-27 15:00:00,80.89,80.94,80.87,80.89,54341.0,70.6961,70.7398,70.6786,70.6961,54341.0
2017-11-27 15:30:00,80.89,80.91,80.84,80.85,168668.0,70.6961,70.7136,70.6524,70.6611,168668.0
2017-11-28 09:30:00,81.04,81.21,80.93,80.99,48275.0,70.8272,70.9758,70.7311,70.7835,48275.0
2017-11-28 10:00:00,80.99,81.04,80.86,80.9,37897.0,70.7835,70.8272,70.6699,70.7048,37897.0
2017-11-28 10:30:00,80.91,81.07,80.85,81.05,33389.0,70.7136,70.8534,70.6611,70.8359,33389.0
2017-11-28 11:00:00,81.05,81.12,81.03,81.04,38345.0,70.8359,70.8971,70.8185,70.8272,38345.0
2017-11-28 11:30:00,81.04,81.26,81.04,81.26,37489.0,70.8272,71.0195,70.8272,71.0195,37489.0
2017-11-28 12:00:00,81.25,81.33,81.23,81.32,17218.0,71.0107,71.0807,70.9933,71.0719,17218.0
2017-11-28 12:30:00,81.33,81.36,81.22,81.28,22682.0,71.0807,71.1069,70.9845,71.037,22682.0
2017-11-28 13:00:00,81.29,81.38,81.29,81.37,22534.0,71.0457,71.1244,71.0457,71.1156,22534.0
2017-11-28 13:30:00,81.34,81.39,81.23,81.25,20766.0,71.0894,71.1331,70.9933,71.0107,20766.0
2017-11-28 14:00:00,81.21,81.29,81.21,81.25,24019.0,70.9758,71.0457,70.9758,71.0107,24019.0
2017-11-28 14:30:00,81.23,81.45,81.22,81.41,49582.0,70.9933,71.1855,70.9845,71.1506,49582.0
2017-11-28 15:00:00,81.4,81.56,81.39,81.54,51519.0,71.1418,71.2817,71.1331,71.2642,51519.0
2017-11-28 15:30:00,81.53,81.65,81.53,81.62,170705.0,71.2554,71.3603,71.2554,71.3341,170705.0
2017-11-29 09:30:00,81.49,81.92,81.34,81.88,85856.0,71.2205,71.5963,71.0894,71.5613,85856.0
2017-11-29 10:00:00,81.9,82.67,81.9,82.6,115500.0,71.5788,72.2518,71.5788,72.1906,115500.0
2017-11-29 10:30:00,82.62,82.79,82.57,82.66,99484.0,72.2081,72.3567,72.1644,72.243,99484.0
2017-11-29 11:00:00,82.66,82.72,82.62,82.68,75246.0,72.243,72.2955,72.2081,72.2605,75246.0
2017-11-29 11:30:00,82.67,82.83,82.67,82.8,72649.0,72.2518,72.3916,72.2518,72.3654,72649.0
2017-11-29 12:00:00,82.82,82.97,82.72,82.77,71432.0,72.3829,72.514,72.2955,72.3392,71432.0
2017-11-29 12:30:00,82.77,82.78,82.43,82.63,62685.0,72.3392,72.3479,72.042,72.2168,62685.0
2017-11-29 13:00:00,82.64,82.67,82.51,82.63,60275.0,72.2256,72.2518,72.1119,72.2168,60275.0
2017-11-29 13:30:00,82.65,82.71,82.53,82.54,68087.0,72.2343,72.2867,72.1294,72.1382,68087.0
2017-11-29 14:00:00,82.54,82.74,82.53,82.6,70860.0,72.1382,72.313,72.1294,72.1906,70860.0
2017-11-29 14:30:00,82.62,82.63,82.47,82.49,64005.0,72.2081,72.2168,72.077,72.0945,64005.0
2017-11-29 15:00:00,82.5,82.64,82.48,82.64,94488.0,72.1032,72.2256,72.0857,72.2256,94488.0
2017-11-29 15:30:00,82.63,82.77,82.53,82.61,326195.0,72.2168,72.3392,72.1294,72.1993,326195.0
2017-11-30 09:30:00,82.44,82.57,81.99,82.43,218340.0,72.4231,72.5373,72.0277,72.4143,218340.0
2017-11-30 10:00:00,82.46,82.56,82.21,82.21,122900.0,72.4406,72.5285,72.221,72.221,122900.0
2017-11-30 10:30:00,82.22,82.29,82.09,82.22,107975.0,72.2298,72.2913,72.1156,72.2298,107975.0
2017-11-30 11:00:00,82.22,82.32,82.17,82.2,179346.0,72.2298,72.3176,72.1859,72.2122,179346.0
2017-11-30 11:30:00,82.21,82.4,82.19,82.34,189765.0,72.221,72.3879,72.2034,72.3352,189765.0
2017-11-30 12:00:00,82.37,82.65,82.29,82.51,189316.0,72.3616,72.6076,72.2913,72.4846,189316.0
2017-11-30 12:30:00,82.55,82.75,82.47,82.64,239686.0,72.5197,72.6954,72.4494,72.5988,239686.0
2017-11-30 13:00:00,82.67,82.88,82.57,82.57,97517.0,72.6251,72.8096,72.5373,72.5373,97517.0
2017-11-30 13:30:00,82.57,82.6,82.37,82.37,58091.0,72.5373,72.5636,72.3616,72.3616,58091.0
2017-11-30 14:00:00,82.37,82.41,82.25,82.3,59136.0,72.3616,72.3967,72.2562,72.3001,59136.0
2017-11-30 14:30:00,82.29,82.32,82.13,82.2,126188.0,72.2913,72.3176,72.1507,72.2122,126188.0
2017-11-30 15:00:00,82.21,82.42,82.17,82.4,198294.0,72.221,72.4055,72.1859,72.3879,198294.0
2017-11-30 15:30:00,82.4,82.63,82.22,82.25,718182.0,72.3879,72.59,72.2298,72.2562,718182.0
2017-12-01 09:30:00,82.39,82.65,82.24,82.34,83170.0,72.3791,72.6076,72.2474,72.3352,83170.0
2017-12-01 10:00:00,82.33,82.63,82.28,82.49,57372.0,72.3264,72.59,72.2825,72.467,57372.0
2017-12-01 10:30:00,82.49,82.54,82.42,82.45,57047.0,72.467,72.5109,72.4055,72.4319,57047.0
2017-12-01 11:00:00,82.45,82.45,80.92,80.95,124149.0,72.4319,72.4319,71.0878,71.1141,124149.0
2017-12-01 11:30:00,80.96,81.45,80.82,81.39,134668.0,71.1229,71.5534,70.9999,71.5006,134668.0
2017-12-01 12:00:00,81.4,81.64,81.33,81.48,74987.0,71.5094,71.7203,71.4479,71.5797,74987.0
2017-12-01 12:30:00,81.53,81.66,81.39,81.6,36538.0,71.6236,71.7378,71.5006,71.6851,36538.0
2017-12-01 13:00:00,81.59,81.8,81.58,81.66,34359.0,71.6763,71.8608,71.6676,71.7378,34359.0
2017-12-01 13:30:00,81.7,81.9,81.66,81.88,36706.0,71.773,71.9487,71.7378,71.9311,36706.0
2017-12-01 14:00:00,81.86,81.88,81.65,81.67,109394.0,71.9135,71.9311,71.7291,71.7466,109394.0
2017-12-01 14:30:00,81.67,81.76,81.6,81.72,88249.0,71.7466,71.8257,71.6851,71.7906,88249.0
2017-12-01 15:00:00,81.71,81.72,81.62,81.66,142610.0,71.7818,71.7906,71.7027,71.7378,142610.0
2017-12-01 15:30:00,81.67,81.97,81.65,81.86,559383.0,71.7466,72.0102,71.7291,71.9135,559383.0
2017-12-04 09:30:00,82.38,82.89,82.31,82.82,124604.0,72.3704,72.8184,72.3089,72.7569,124604.0
2017-12-04 10:00:00,82.8,83.39,82.8,83.13,121615.0,72.7393,73.2576,72.7393,73.0292,121615.0
2017-12-04 10:30:00,83.12,83.7,82.92,83.7,146293.0,73.0204,73.53,72.8447,73.53,146293.0
2017-12-04 11:00:00,83.69,83.93,83.63,83.7,129100.0,73.5212,73.732,73.4685,73.53,129100.0
2017-12-04 11:30:00,83.7,83.72,83.49,83.67,79174.0,73.53,73.5475,73.3455,73.5036,79174.0
2017-12-04 12:00:00,83.66,83.83,83.61,83.83,85029.0,73.4948,73.6442,73.4509,73.6442,85029.0
2017-12-04 12:30:00,83.81,83.81,83.59,83.63,74287.0,73.6266,73.6266,73.4333,73.4685,74287.0
2017-12-04 13:00:00,83.64,83.73,83.62,83.7,53908.0,73.4773,73.5563,73.4597,73.53,53908.0
2017-12-04 13:30:00,83.71,83.77,83.6,83.6,63979.0,73.5388,73.5915,73.4421,73.4421,63979.0
2017-12-04 14:00:00,83.61,83.62,83.28,83.35,101412.0,73.4509,73.4597,73.161,73.2225,101412.0
2017-12-04 14:30:00,83.35,83.51,83.31,83.5,118706.0,73.2225,73.3631,73.1874,73.3543,118706.0
2017-12-04 15:00:00,83.49,83.61,83.45,83.47,131415.0,73.3455,73.4509,73.3103,73.3279,131415.0
2017-12-04 15:30:00,83.46,83.48,83.14,83.14,329691.0,73.3191,73.3367,73.038,73.038,329691.0
2017-12-05 09:30:00,83.4,83.9,83.07,83.08,91781.0,73.2664,73.7057,72.9765,72.9853,91781.0
2017-12-05 10:00:00,83.09,83.62,83.09,83.54,60065.0,72.9941,73.4597,72.9941,73.3894,60065.0
2017-12-05 10:30:00,83.56,83.81,83.49,83.78,65121.0,73.407,73.6266,73.3455,73.6003,65121.0
2017-12-05 11:00:00,83.76,83.81,83.32,83.44,68966.0,73.5827,73.6266,73.1961,73.3016,68966.0
2017-12-05 11:30:00,83.46,83.74,83.45,83.61,58749.0,73.3191,73.5651,73.3103,73.4509,58749.0
2017-12-05 12:00:00,83.59,83.65,83.48,83.61,59242.0,73.4333,73.486,73.3367,73.4509,59242.0
2017-12-05 12:30:00,83.61,83.64,83.47,83.55,55753.0,73.4509,73.4773,73.3279,73.3982,55753.0
2017-12-05 13:00:00,83.54,83.72,83.53,83.63,56695.0,73.3894,73.5475,73.3806,73.4685,56695.0
2017-12-05 13:30:00,83.64,83.71,83.6,83.64,58494.0,73.4773,73.5388,73.4421,73.4773,58494.0
2017-12-05 14:00:00,83.64,83.65,83.3,83.39,95487.0,73.4773,73.486,73.1786,73.2576,95487.0
2017-12-05 14:30:00,83.38,83.39,83.24,83.38,73560.0,73.2489,73.2576,73.1259,73.2489,73560.0
2017-12-05 15:00:00,83.39,83.42,83.17,83.31,135336.0,73.2576,73.284,73.0644,73.1874,135336.0
2017-12-05 15:30:00,83.3,83.45,83.26,83.33,360659.0,73.1786,73.3103,73.1434,73.2049,360659.0
2017-12-06 09:30:00,83.43,83.49,83.12,83.4,75244.0,73.2928,73.3455,73.0204,73.2664,75244.0
2017-12-06 10:00:00,83.41,83.48,83.26,83.37,43500.0,73.2752,73.3367,73.1434,73.2401,43500.0
2017-12-06 10:30:00,83.37,83.48,83.25,83.35,43140.0,73.2401,73.3367,73.1346,73.2225,43140.0
2017-12-06 11:00:00,83.36,83.49,83.35,83.42,39831.0,73.2313,73.3455,73.2225,73.284,39831.0
2017-12-06 11:30:00,83.4,83.44,83.3,83.3,47215.0,73.2664,73.3016,73.1786,73.1786,47215.0
2017-12-06 12:00:00,83.32,83.41,83.24,83.37,41268.0,73.1961,73.2752,73.1259,73.2401,41268.0
2017-12-06 12:30:00,83.36,83.49,83.34,83.4,26174.0,73.2313,73.3455,73.2137,73.2664,26174.0
2017-12-06 13:00:00,83.4,83.58,83.39,83.57,25288.0,73.2664,73.4246,73.2576,73.4158,25288.0
2017-12-06 13:30:00,83.59,83.69,83.49,83.57,47368.0,73.4333,73.5212,73.3455,73.4158,47368.0
2017-12-06 14:00:00,83.56,83.57,83.39,83.46,64553.0,73.407,73.4158,73.2576,73.3191,64553.0
2017-12-06 14:30:00,83.48,83.59,83.42,83.44,41001.0,73.3367,73.4333,73.284,73.3016,41001.0
2017-12-06 15:00:00,83.46,83.53,83.39,83.53,63444.0,73.3191,73.3806,73.2576,73.3806,63444.0
2017-12-06 15:30:00,83.53,83.59,83.44,83.5,290887.0,73.3806,73.4333,73.3016,73.3543,290887.0
2017-12-07 09:30:00,83.52,83.55,83.29,83.47,61227.0,73.3718,73.3982,73.1698,73.3279,61227.0
2017-12-07 10:00:00,83.47,83.64,83.43,83.57,38172.0,73.3279,73.4773,73.2928,73.4158,38172.0
2017-12-07 10:30:00,83.57,83.62,83.53,83.54,30212.0,73.4158,73.4597,73.3806,73.3894,30212.0
2017-12-07 11:00:00,83.53,83.6,83.42,83.5,36626.0,73.3806,73.4421,73.284,73.3543,36626.0
2017-12-07 11:30:00,83.5,83.61,83.5,83.56,31505.0,73.3543,73.4509,73.3543,73.407,31505.0
2017-12-07 12:00:00,83.58,83.75,83.56,83.68,28395.0,73.4246,73.5739,73.407,73.5124,28395.0
2017-12-07 12:30:00,83.68,83.76,83.62,83.7,24964.0,73.5124,73.5827,73.4597,73.53,24964.0
2017-12-07 13:00:00,83.7,83.79,83.64,83.79,67982.0,73.53,73.609,73.4773,73.609,67982.0
2017-12-07 13:30:00,83.79,83.85,83.71,83.83,36214.0,73.609,73.6617,73.5388,73.6442,36214.0
2017-12-07 14:00:00,83.85,83.93,83.81,83.89,53277.0,73.6617,73.732,73.6266,73.6969,53277.0
2017-12-07 14:30:00,83.89,83.9,83.72,83.79,71269.0,73.6969,73.7057,73.5475,73.609,71269.0
2017-12-07 15:00:00,83.8,83.94,83.7,83.92,96909.0,73.6178,73.7408,73.53,73.7232,96909.0
2017-12-07 15:30:00,83.92,83.95,83.74,83.92,251839.0,73.7232,73.7496,73.5651,73.7232,251839.0
2017-12-08 09:30:00,84.0,84.24,83.68,84.08,68583.0,73.7935,74.0044,73.5124,73.8638,68583.0
2017-12-08 10:00:00,84.06,84.14,83.81,84.02,56363.0,73.8462,73.9165,73.6266,73.8111,56363.0
2017-12-08 10:30:00,84.03,84.19,83.98,84.19,74998.0,73.8199,73.9604,73.7759,73.9604,74998.0
2017-12-08 11:00:00,84.18,84.24,84.08,84.21,55478.0,73.9516,74.0044,73.8638,73.978,55478.0
2017-12-08 11:30:00,84.21,84.34,84.18,84.29,61178.0,73.978,74.0922,73.9516,74.0483,61178.0
2017-12-08 12:00:00,84.29,84.38,84.26,84.36,52609.0,74.0483,74.1273,74.0219,74.1098,52609.0
2017-12-08 12:30:00,84.35,84.4,84.32,84.35,49296.0,74.101,74.1449,74.0746,74.101,49296.0
2017-12-08 13:00:00,84.35,84.43,84.3,84.42,54928.0,74.101,74.1713,74.0571,74.1625,54928.0
2017-12-08 13:30:00,84.42,84.43,84.29,84.36,54449.0,74.1625,74.1713,74.0483,74.1098,54449.0
2017-12-08 14:00:00,84.36,84.4,84.33,84.35,54908.0,74.1098,74.1449,74.0834,74.101,54908.0
2017-12-08 14:30:00,84.34,84.36,84.25,84.31,75601.0,74.0922,74.1098,74.0131,74.0659,75601.0
2017-12-08 15:00:00,84.3,84.34,84.27,84.31,78718.0,74.0571,74.0922,74.0307,74.0659,78718.0
2017-12-08 15:30:00,84.31,84.56,84.3,84.56,293955.0,74.0659,74.2855,74.0571,74.2855,293955.0
2017-12-11 09:30:00,85.87,85.87,84.99,85.45,205285.0,75.4363,75.4363,74.6632,75.0673,205285.0
2017-12-11 10:00:00,85.46,85.58,85.15,85.49,118958.0,75.0761,75.1815,74.8038,75.1025,118958.0
2017-12-11 10:30:00,85.48,85.58,85.35,85.4,92821.0,75.0937,75.1815,74.9795,75.0234,92821.0
2017-12-11 11:00:00,85.4,85.53,85.34,85.53,98593.0,75.0234,75.1376,74.9707,75.1376,98593.0
2017-12-11 11:30:00,85.54,85.56,85.42,85.45,49363.0,75.1464,75.164,75.041,75.0673,49363.0
2017-12-11 12:00:00,85.45,85.49,85.27,85.29,43165.0,75.0673,75.1025,74.9092,74.9268,43165.0
2017-12-11 12:30:00,85.31,85.42,85.16,85.16,52317.0,74.9443,75.041,74.8126,74.8126,52317.0
2017-12-11 13:00:00,85.17,85.35,85.12,85.28,112340.0,74.8214,74.9795,74.7774,74.918,112340.0
2017-12-11 13:30:00,85.28,85.38,85.19,85.35,61160.0,74.918,75.0058,74.8389,74.9795,61160.0
2017-12-11 14:00:00,85.34,85.41,85.22,85.29,57712.0,74.9707,75.0322,74.8653,74.9268,57712.0
2017-12-11 14:30:00,85.3,85.33,85.12,85.17,83823.0,74.9356,74.9619,74.7774,74.8214,83823.0
2017-12-11 15:00:00,85.18,85.3,85.16,85.3,99665.0,74.8301,74.9356,74.8126,74.9356,99665.0
2017-12-11 15:30:00,85.29,85.4,85.29,85.35,293593.0,74.9268,75.0234,74.9268,74.9795,293593.0
2017-12-12 09:30:00,85.13,85.49,84.65,84.87,156474.0,74.7862,75.1025,74.3645,74.5578,156474.0
2017-12-12 10:00:00,84.87,85.14,84.8,85.09,141665.0,74.5578,74.795,74.4963,74.7511,141665.0
2017-12-12 10:30:00,85.07,85.1,84.81,84.86,132053.0,74.7335,74.7599,74.5051,74.549,132053.0
2017-12-12 11:00:00,84.86,84.91,84.7,84.75,45738.0,74.549,74.5929,74.4085,74.4524,45738.0
2017-12-12 11:30:00,84.75,84.84,84.53,84.63,52977.0,74.4524,74.5315,74.2591,74.347,52977.0
2017-12-12 12:00:00,84.64,84.75,84.55,84.62,60426.0,74.3558,74.4524,74.2767,74.3382,60426.0
2017-12-12 12:30:00,84.63,84.69,84.52,84.64,48854.0,74.347,74.3997,74.2503,74.3558,48854.0
2017-12-12 13:00:00,84.65,84.67,84.56,84.56,37144.0,74.3645,74.3821,74.2855,74.2855,37144.0
2017-12-12 13:30:00,84.58,84.66,84.56,84.6,51731.0,74.303,74.3733,74.2855,74.3206,51731.0
2017-12-12 14:00:00,84.61,84.74,84.61,84.7,58723.0,74.3294,74.4436,74.3294,74.4085,58723.0
2017-12-12 14:30:00,84.7,85.01,84.69,84.96,139530.0,74.4085,74.6808,74.3997,74.6369,139530.0
2017-12-12 15:00:00,84.96,84.99,84.82,84.85,79282.0,74.6369,74.6632,74.5139,74.5402,79282.0
2017-12-12 15:30:00,84.84,84.85,84.63,84.65,214275.0,74.5315,74.5402,74.347,74.3645,214275.0
2017-12-13 09:30:00,84.58,85.0,84.15,84.83,106855.0,74.303,74.672,73.9253,74.5227,106855.0
2017-12-13 10:00:00,84.84,85.09,84.7,85.08,94382.0,74.5315,74.7511,74.4085,74.7423,94382.0
2017-12-13 10:30:00,85.1,85.26,84.92,84.98,68509.0,74.7599,74.9004,74.6017,74.6544,68509.0
2017-12-13 11:00:00,84.99,85.18,84.93,85.13,59004.0,74.6632,74.8301,74.6105,74.7862,59004.0
2017-12-13 11:30:00,85.12,85.16,85.0,85.05,50221.0,74.7774,74.8126,74.672,74.7159,50221.0
2017-12-13 12:00:00,85.03,85.11,84.88,85.05,43314.0,74.6984,74.7686,74.5666,74.7159,43314.0
2017-12-13 12:30:00,85.06,85.18,85.04,85.15,30897.0,74.7247,74.8301,74.7072,74.8038,30897.0
2017-12-13 13:00:00,85.13,85.21,85.1,85.14,44157.0,74.7862,74.8565,74.7599,74.795,44157.0
2017-12-13 13:30:00,85.13,85.17,85.06,85.12,45931.0,74.7862,74.8214,74.7247,74.7774,45931.0
2017-12-13 14:00:00,85.17,85.51,85.11,85.48,112383.0,74.8214,75.12,74.7686,75.0937,112383.0
2017-12-13 14:30:00,85.49,85.5,85.24,85.29,93416.0,75.1025,75.1113,74.8829,74.9268,93416.0
2017-12-13 15:00:00,85.29,85.36,85.17,85.25,178751.0,74.9268,74.9883,74.8214,74.8916,178751.0
2017-12-13 15:30:00,85.24,85.37,85.23,85.33,270249.0,74.8829,74.9971,74.8741,74.9619,270249.0
2017-12-14 09:30:00,85.51,85.57,85.08,85.14,71537.0,75.12,75.1728,74.7423,74.795,71537.0
2017-12-14 10:00:00,85.14,85.36,85.12,85.24,57092.0,74.795,74.9883,74.7774,74.8829,57092.0
2017-12-14 10:30:00,85.27,85.4,85.18,85.22,68337.0,74.9092,75.0234,74.8301,74.8653,68337.0
2017-12-14 11:00:00,85.23,85.26,85.12,85.14,57294.0,74.8741,74.9004,74.7774,74.795,57294.0
2017-12-14 11:30:00,85.15,85.29,85.12,85.26,48065.0,74.8038,74.9268,74.7774,74.9004,48065.0
2017-12-14 12:00:00,85.28,85.32,85.2,85.22,57384.0,74.918,74.9531,74.8477,74.8653,57384.0
2017-12-14 12:30:00,85.22,85.23,84.95,84.99,51638.0,74.8653,74.8741,74.6281,74.6632,51638.0
2017-12-14 13:00:00,85.0,85.14,84.94,85.0,66936.0,74.672,74.795,74.6193,74.672,66936.0
2017-12-14 13:30:00,85.0,85.05,84.91,84.92,61285.0,74.672,74.7159,74.5929,74.6017,61285.0
2017-12-14 14:00:00,84.92,84.99,84.81,84.83,74674.0,74.6017,74.6632,74.5051,74.5227,74674.0
2017-12-14 14:30:00,84.81,84.93,84.67,84.84,114863.0,74.5051,74.6105,74.3821,74.5315,114863.0
2017-12-14 15:00:00,84.84,84.91,84.76,84.85,111748.0,74.5315,74.5929,74.4612,74.5402,111748.0
2017-12-14 15:30:00,84.85,84.92,84.67,84.67,242986.0,74.5402,74.6017,74.3821,74.3821,242986.0
2017-12-15 09:30:00,86.05,86.82,85.5,85.72,630127.0,75.5944,76.2709,75.1113,75.3045,630127.0
2017-12-15 10:00:00,85.74,85.96,85.44,85.78,166627.0,75.3221,75.5154,75.0586,75.3572,166627.0
2017-12-15 10:30:00,85.78,85.93,85.72,85.85,115424.0,75.3572,75.489,75.3045,75.4187,115424.0
2017-12-15 11:00:00,85.86,85.98,85.66,85.96,93592.0,75.4275,75.5329,75.2518,75.5154,93592.0
2017-12-15 11:30:00,85.98,86.1,85.79,85.84,92751.0,75.5329,75.6384,75.366,75.4099,92751.0
2017-12-15 12:00:00,85.84,85.86,85.73,85.83,61619.0,75.4099,75.4275,75.3133,75.4012,61619.0
2017-12-15 12:30:00,85.84,86.13,85.8,86.1,119106.0,75.4099,75.6647,75.3748,75.6384,119106.0
2017-12-15 13:00:00,86.09,86.11,85.98,86.02,56207.0,75.6296,75.6471,75.5329,75.5681,56207.0
2017-12-15 13:30:00,86.02,86.03,85.81,85.83,67348.0,75.5681,75.5769,75.3836,75.4012,67348.0
2017-12-15 14:00:00,85.84,86.02,85.75,85.9,95767.0,75.4099,75.5681,75.3309,75.4627,95767.0
2017-12-15 14:30:00,85.9,85.98,85.79,85.84,76986.0,75.4627,75.5329,75.366,75.4099,76986.0
2017-12-15 15:00:00,85.84,85.87,85.75,85.84,83687.0,75.4099,75.4363,75.3309,75.4099,83687.0
2017-12-15 15:30:00,85.84,86.06,85.69,85.86,538625.0,75.4099,75.6032,75.2782,75.4275,538625.0
2017-12-18 09:30:00,86.15,86.52,85.88,86.0,125583.0,75.6823,76.0073,75.4451,75.5505,125583.0
2017-12-18 10:00:00,85.99,86.18,85.82,86.02,94417.0,75.5417,75.7086,75.3924,75.5681,94417.0
2017-12-18 10:30:00,86.04,86.43,86.0,86.43,130106.0,75.5856,75.9283,75.5505,75.9283,130106.0
2017-12-18 11:00:00,86.43,86.45,86.07,86.11,66745.0,75.9283,75.9458,75.612,75.6471,66745.0
2017-12-18 11:30:00,86.11,86.21,86.02,86.14,90136.0,75.6471,75.735,75.5681,75.6735,90136.0
2017-12-18 12:00:00,86.13,86.29,86.08,86.29,273193.0,75.6647,75.8053,75.6208,75.8053,273193.0
2017-12-18 12:30:00,86.29,86.3,85.97,86.02,72394.0,75.8053,75.8141,75.5242,75.5681,72394.0
2017-12-18 13:00:00,86.01,86.06,86.0,86.06,68226.0,75.5593,75.6032,75.5505,75.6032,68226.0
2017-12-18 13:30:00,86.06,86.07,85.97,86.05,88319.0,75.6032,75.612,75.5242,75.5944,88319.0
2017-12-18 14:00:00,86.05,86.16,85.96,86.16,67761.0,75.5944,75.6911,75.5154,75.6911,67761.0
2017-12-18 14:30:00,86.16,86.24,86.11,86.23,69064.0,75.6911,75.7613,75.6471,75.7526,69064.0
2017-12-18 15:00:00,86.23,86.3,86.18,86.27,106064.0,75.7526,75.8141,75.7086,75.7877,106064.0
2017-12-18 15:30:00,86.27,86.31,86.09,86.13,313796.0,75.7877,75.8228,75.6296,75.6647,313796.0
2017-12-19 09:30:00,86.44,86.5,85.98,86.14,84936.0,75.937,75.9898,75.5329,75.6735,84936.0
2017-12-19 10:00:00,86.17,86.17,85.87,85.88,72261.0,75.6999,75.6999,75.4363,75.4451,72261.0
2017-12-19 10:30:00,85.88,85.89,85.65,85.78,88660.0,75.4451,75.4539,75.243,75.3572,88660.0
2017-12-19 11:00:00,85.79,85.92,85.52,85.52,79893.0,75.366,75.4802,75.1288,75.1288,79893.0
2017-12-19 11:30:00,85.56,85.72,85.52,85.58,70539.0,75.164,75.3045,75.1288,75.1815,70539.0
2017-12-19 12:00:00,85.59,85.72,85.45,85.63,72889.0,75.1903,75.3045,75.0673,75.2255,72889.0
2017-12-19 12:30:00,85.64,85.69,85.54,85.62,51675.0,75.2342,75.2782,75.1464,75.2167,51675.0
2017-12-19 13:00:00,85.64,85.77,85.59,85.75,50972.0,75.2342,75.3485,75.1903,75.3309,50972.0
2017-12-19 13:30:00,85.74,85.95,85.72,85.95,36078.0,75.3221,75.5066,75.3045,75.5066,36078.0
2017-12-19 14:00:00,85.95,86.02,85.84,85.94,54101.0,75.5066,75.5681,75.4099,75.4978,54101.0
2017-12-19 14:30:00,85.94,86.0,85.88,85.96,52854.0,75.4978,75.5505,75.4451,75.5154,52854.0
2017-12-19 15:00:00,85.96,86.04,85.93,85.96,59157.0,75.5154,75.5856,75.489,75.5154,59157.0
2017-12-19 15:30:00,85.96,85.99,85.64,85.66,275245.0,75.5154,75.5417,75.2342,75.2518,275245.0
2017-12-20 09:30:00,85.75,86.31,85.71,86.31,66726.0,75.3309,75.8228,75.2957,75.8228,66726.0
2017-12-20 10:00:00,86.29,86.44,86.22,86.26,58215.0,75.8053,75.937,75.7438,75.7789,58215.0
2017-12-20 10:30:00,86.26,86.29,86.03,86.14,88845.0,75.7789,75.8053,75.5769,75.6735,88845.0
2017-12-20 11:00:00,86.16,86.33,86.14,86.16,38002.0,75.6911,75.8404,75.6735,75.6911,38002.0
2017-12-20 11:30:00,86.18,86.26,86.05,86.17,32378.0,75.7086,75.7789,75.5944,75.6999,32378.0
2017-12-20 12:00:00,86.2,86.21,86.03,86.12,28031.0,75.7262,75.735,75.5769,75.6559,28031.0
2017-12-20 12:30:00,86.12,86.18,86.0,86.12,47754.0,75.6559,75.7086,75.5505,75.6559,47754.0
2017-12-20 13:00:00,86.15,86.19,86.08,86.16,28992.0,75.6823,75.7174,75.6208,75.6911,28992.0
2017-12-20 13:30:00,86.17,86.18,86.03,86.03,27929.0,75.6999,75.7086,75.5769,75.5769,27929.0
2017-12-20 14:00:00,86.02,86.06,85.93,86.01,42870.0,75.5681,75.6032,75.489,75.5593,42870.0
2017-12-20 14:30:00,86.0,86.03,85.94,86.01,32591.0,75.5505,75.5769,75.4978,75.5593,32591.0
2017-12-20 15:00:00,86.04,86.04,85.92,85.93,48511.0,75.5856,75.5856,75.4802,75.489,48511.0
2017-12-20 15:30:00,85.92,86.0,85.76,85.79,160884.0,75.4802,75.5505,75.3397,75.366,160884.0
2017-12-21 09:30:00,86.04,86.14,85.75,85.83,67446.0,75.5856,75.6735,75.3309,75.4012,67446.0
2017-12-21 10:00:00,85.76,86.16,85.73,85.91,36362.0,75.3397,75.6911,75.3133,75.4714,36362.0
2017-12-21 10:30:00,85.91,86.0,85.83,85.87,40652.0,75.4714,75.5505,75.4012,75.4363,40652.0
2017-12-21 11:00:00,85.89,85.89,85.69,85.73,47641.0,75.4539,75.4539,75.2782,75.3133,47641.0
2017-12-21 11:30:00,85.74,85.82,85.67,85.67,82417.0,75.3221,75.3924,75.2606,75.2606,82417.0
2017-12-21 12:00:00,85.66,85.72,85.62,85.64,36017.0,75.2518,75.3045,75.2167,75.2342,36017.0
2017-12-21 12:30:00,85.64,85.72,85.57,85.7,46314.0,75.2342,75.3045,75.1728,75.287,46314.0
2017-12-21 13:00:00,85.69,85.94,85.67,85.89,46301.0,75.2782,75.4978,75.2606,75.4539,46301.0
2017-12-21 13:30:00,85.91,85.96,85.82,85.9,27014.0,75.4714,75.5154,75.3924,75.4627,27014.0
2017-12-21 14:00:00,85.9,86.01,85.87,86.01,43120.0,75.4627,75.5593,75.4363,75.5593,43120.0
2017-12-21 14:30:00,86.01,86.02,85.88,85.96,57805.0,75.5593,75.5681,75.4451,75.5154,57805.0
2017-12-21 15:00:00,85.95,85.97,85.83,85.92,61346.0,75.5066,75.5242,75.4012,75.4802,61346.0
2017-12-21 15:30:00,85.93,85.93,85.78,85.82,181779.0,75.489,75.489,75.3572,75.3924,181779.0
2017-12-22 09:30:00,85.96,86.1,85.78,86.06,43380.0,75.5154,75.6384,75.3572,75.6032,43380.0
2017-12-22 10:00:00,86.03,86.25,85.9,85.95,32514.0,75.5769,75.7701,75.4627,75.5066,32514.0
2017-12-22 10:30:00,85.94,86.13,85.9,85.92,57176.0,75.4978,75.6647,75.4627,75.4802,57176.0
2017-12-22 11:00:00,85.93,86.05,85.9,85.9,27771.0,75.489,75.5944,75.4627,75.4627,27771.0
2017-12-22 11:30:00,85.89,85.9,85.72,85.82,28353.0,75.4539,75.4627,75.3045,75.3924,28353.0
2017-12-22 12:00:00,85.83,85.9,85.78,85.9,29781.0,75.4012,75.4627,75.3572,75.4627,29781.0
2017-12-22 12:30:00,85.9,85.91,85.82,85.88,22825.0,75.4627,75.4714,75.3924,75.4451,22825.0
2017-12-22 13:00:00,85.88,85.9,85.85,85.9,21082.0,75.4451,75.4627,75.4187,75.4627,21082.0
2017-12-22 13:30:00,85.9,85.91,85.86,85.9,27558.0,75.4627,75.4714,75.4275,75.4627,27558.0
2017-12-22 14:00:00,85.88,85.96,85.88,85.92,32684.0,75.4451,75.5154,75.4451,75.4802,32684.0
2017-12-22 14:30:00,85.9,86.1,85.9,86.1,31510.0,75.4627,75.6384,75.4627,75.6384,31510.0
2017-12-22 15:00:00,86.09,86.1,85.97,86.0,27053.0,75.6296,75.6384,75.5242,75.5505,27053.0
2017-12-22 15:30:00,85.99,86.04,85.87,85.92,107025.0,75.5417,75.5856,75.4363,75.4802,107025.0
2017-12-26 09:30:00,85.92,86.34,85.78,86.08,29920.0,75.4802,75.8492,75.3572,75.6208,29920.0
2017-12-26 10:00:00,86.1,86.15,86.01,86.06,18380.0,75.6384,75.6823,75.5593,75.6032,18380.0
2017-12-26 10:30:00,86.06,86.08,85.9,85.96,20827.0,75.6032,75.6208,75.4627,75.5154,20827.0
2017-12-26 11:00:00,85.96,85.96,85.85,85.87,18805.0,75.5154,75.5154,75.4187,75.4363,18805.0
2017-12-26 11:30:00,85.89,85.91,85.77,85.78,15352.0,75.4539,75.4714,75.3485,75.3572,15352.0
2017-12-26 12:00:00,85.81,85.86,85.78,85.8,15767.0,75.3836,75.4275,75.3572,75.3748,15767.0
2017-12-26 12:30:00,85.8,85.8,85.67,85.74,15747.0,75.3748,75.3748,75.2606,75.3221,15747.0
2017-12-26 13:00:00,85.73,85.77,85.69,85.77,15731.0,75.3133,75.3485,75.2782,75.3485,15731.0
2017-12-26 13:30:00,85.77,85.78,85.68,85.71,18282.0,75.3485,75.3572,75.2694,75.2957,18282.0
2017-12-26 14:00:00,85.72,85.73,85.66,85.69,30174.0,75.3045,75.3133,75.2518,75.2782,30174.0
2017-12-26 14:30:00,85.7,85.83,85.7,85.82,18389.0,75.287,75.4012,75.287,75.3924,18389.0
2017-12-26 15:00:00,85.82,85.91,85.81,85.86,28876.0,75.3924,75.4714,75.3836,75.4275,28876.0
2017-12-26 15:30:00,85.87,85.91,85.79,85.88,91237.0,75.4363,75.4714,75.366,75.4451,91237.0
2017-12-27 09:30:00,85.98,86.07,85.72,85.81,35401.0,75.5329,75.612,75.3045,75.3836,35401.0
2017-12-27 10:00:00,85.8,86.01,85.74,85.82,19770.0,75.3748,75.5593,75.3221,75.3924,19770.0
2017-12-27 10:30:00,85.81,86.09,85.81,86.08,30173.0,75.3836,75.6296,75.3836,75.6208,30173.0
2017-12-27 11:00:00,86.09,86.14,86.02,86.09,34191.0,75.6296,75.6735,75.5681,75.6296,34191.0
2017-12-27 11:30:00,86.09,86.14,86.01,86.08,25945.0,75.6296,75.6735,75.5593,75.6208,25945.0
2017-12-27 12:00:00,86.08,86.09,86.0,86.03,21099.0,75.6208,75.6296,75.5505,75.5769,21099.0
2017-12-27 12:30:00,86.0,86.09,86.0,86.06,20168.0,75.5505,75.6296,75.5505,75.6032,20168.0
2017-12-27 13:00:00,86.05,86.09,86.02,86.05,10475.0,75.5944,75.6296,75.5681,75.5944,10475.0
2017-12-27 13:30:00,86.04,86.15,86.02,86.13,18248.0,75.5856,75.6823,75.5681,75.6647,18248.0
2017-12-27 14:00:00,86.11,86.12,86.01,86.05,22793.0,75.6471,75.6559,75.5593,75.5944,22793.0
2017-12-27 14:30:00,86.05,86.09,86.0,86.07,27300.0,75.5944,75.6296,75.5505,75.612,27300.0
2017-12-27 15:00:00,86.08,86.12,86.06,86.09,28757.0,75.6208,75.6559,75.6032,75.6296,28757.0
2017-12-27 15:30:00,86.08,86.14,86.02,86.11,140734.0,75.6208,75.6735,75.5681,75.6471,140734.0
2017-12-28 09:30:00,86.2,86.21,85.8,85.85,46618.0,75.7262,75.735,75.3748,75.4187,46618.0
2017-12-28 10:00:00,85.86,86.22,85.86,86.0,70944.0,75.4275,75.7438,75.4275,75.5505,70944.0
2017-12-28 10:30:00,85.96,86.04,85.79,85.79,62394.0,75.5154,75.5856,75.366,75.366,62394.0
2017-12-28 11:00:00,85.82,85.89,85.7,85.84,26816.0,75.3924,75.4539,75.287,75.4099,26816.0
2017-12-28 11:30:00,85.83,85.91,85.79,85.8,57242.0,75.4012,75.4714,75.366,75.3748,57242.0
2017-12-28 12:00:00,85.8,85.89,85.8,85.88,26889.0,75.3748,75.4539,75.3748,75.4451,26889.0
2017-12-28 12:30:00,85.85,85.91,85.81,85.84,23943.0,75.4187,75.4714,75.3836,75.4099,23943.0
2017-12-28 13:00:00,85.84,85.98,85.84,85.92,11449.0,75.4099,75.5329,75.4099,75.4802,11449.0
2017-12-28 13:30:00,85.95,85.97,85.91,85.91,16236.0,75.5066,75.5242,75.4714,75.4714,16236.0
2017-12-28 14:00:00,85.9,86.04,85.9,86.0,19709.0,75.4627,75.5856,75.4627,75.5505,19709.0
2017-12-28 14:30:00,85.98,86.06,85.92,86.06,21193.0,75.5329,75.6032,75.4802,75.6032,21193.0
2017-12-28 15:00:00,86.06,86.15,86.04,86.14,24183.0,75.6032,75.6823,75.5856,75.6735,24183.0
2017-12-28 15:30:00,86.14,86.31,86.11,86.27,94729.0,75.6735,75.8228,75.6471,75.7877,94729.0
2017-12-29 09:30:00,86.57,86.75,86.33,86.7,48163.0,76.0512,76.2094,75.8404,76.1655,48163.0
2017-12-29 10:00:00,86.71,86.78,86.53,86.76,42432.0,76.1742,76.2357,76.0161,76.2182,42432.0
2017-12-29 10:30:00,86.76,86.79,86.62,86.74,61270.0,76.2182,76.2445,76.0952,76.2006,61270.0
2017-12-29 11:00:00,86.74,86.87,86.73,86.79,36787.0,76.2006,76.3148,76.1918,76.2445,36787.0
2017-12-29 11:30:00,86.79,86.89,86.77,86.83,29438.0,76.2445,76.3324,76.2269,76.2797,29438.0
2017-12-29 12:00:00,86.83,86.83,86.73,86.73,24598.0,76.2797,76.2797,76.1918,76.1918,24598.0
2017-12-29 12:30:00,86.75,86.8,86.73,86.77,16928.0,76.2094,76.2533,76.1918,76.2269,16928.0
2017-12-29 13:00:00,86.77,86.81,86.75,86.78,26693.0,76.2269,76.2621,76.2094,76.2357,26693.0
2017-12-29 13:30:00,86.77,86.79,86.63,86.68,29625.0,76.2269,76.2445,76.104,76.1479,29625.0
2017-12-29 14:00:00,86.66,86.71,86.62,86.65,38715.0,76.1303,76.1742,76.0952,76.1215,38715.0
2017-12-29 14:30:00,86.66,86.67,86.61,86.62,35256.0,76.1303,76.1391,76.0864,76.0952,35256.0
2017-12-29 15:00:00,86.61,86.71,86.59,86.69,53433.0,76.0864,76.1742,76.0688,76.1567,53433.0
2017-12-29 15:30:00,86.69,86.7,86.3,86.31,209657.0,76.1567,76.1655,75.8141,75.8228,209657.0
2018-01-02 09:30:00,86.15,86.32,85.66,85.79,90720.0,75.6823,75.8316,75.2518,75.366,90720.0
2018-01-02 10:00:00,85.88,86.02,85.72,85.75,58926.0,75.4451,75.5681,75.3045,75.3309,58926.0
2018-01-02 10:30:00,85.75,85.75,85.55,85.62,62174.0,75.3309,75.3309,75.1552,75.2167,62174.0
2018-01-02 11:00:00,85.62,86.19,85.6,86.18,132321.0,75.2167,75.7174,75.1991,75.7086,132321.0
2018-01-02 11:30:00,86.18,86.18,85.96,86.08,60605.0,75.7086,75.7086,75.5154,75.6208,60605.0
2018-01-02 12:00:00,86.09,86.3,86.0,86.3,102993.0,75.6296,75.8141,75.5505,75.8141,102993.0
2018-01-02 12:30:00,86.29,86.49,86.16,86.2,355976.0,75.8053,75.981,75.6911,75.7262,355976.0
2018-01-02 13:00:00,86.21,86.24,86.0,86.01,41406.0,75.735,75.7613,75.5505,75.5593,41406.0
2018-01-02 13:30:00,86.01,86.12,85.98,86.05,47441.0,75.5593,75.6559,75.5329,75.5944,47441.0
2018-01-02 14:00:00,86.07,86.07,85.91,85.97,80552.0,75.612,75.612,75.4714,75.5242,80552.0
2018-01-02 14:30:00,85.98,86.03,85.77,85.83,74857.0,75.5329,75.5769,75.3485,75.4012,74857.0
2018-01-02 15:00:00,85.83,86.1,85.83,86.06,65656.0,75.4012,75.6384,75.4012,75.6032,65656.0
2018-01-02 15:30:00,86.06,86.17,86.03,86.11,250808.0,75.6032,75.6999,75.5769,75.6471,250808.0
2018-01-03 09:30:00,87.51,87.51,86.67,87.14,190821.0,76.877,76.877,76.1391,76.552,190821.0
2018-01-03 10:00:00,87.15,87.45,87.09,87.39,127795.0,76.5608,76.8243,76.5081,76.7716,127795.0
2018-01-03 10:30:00,87.37,87.42,87.03,87.05,75060.0,76.754,76.798,76.4554,76.4729,75060.0
2018-01-03 11:00:00,87.07,87.3,87.02,87.2,91493.0,76.4905,76.6926,76.4466,76.6047,91493.0
2018-01-03 11:30:00,87.18,87.29,87.16,87.29,87598.0,76.5871,76.6838,76.5696,76.6838,87598.0
2018-01-03 12:00:00,87.3,87.4,87.16,87.33,62444.0,76.6926,76.7804,76.5696,76.7189,62444.0
2018-01-03 12:30:00,87.34,87.38,87.25,87.31,97188.0,76.7277,76.7628,76.6486,76.7013,97188.0
2018-01-03 13:00:00,87.32,87.34,87.21,87.27,64649.0,76.7101,76.7277,76.6135,76.6662,64649.0
2018-01-03 13:30:00,87.24,87.29,87.21,87.22,82735.0,76.6398,76.6838,76.6135,76.6223,82735.0
2018-01-03 14:00:00,87.22,87.54,87.17,87.52,167739.0,76.6223,76.9034,76.5783,76.8858,167739.0
2018-01-03 14:30:00,87.52,87.54,87.28,87.31,116434.0,76.8858,76.9034,76.675,76.7013,116434.0
2018-01-03 15:00:00,87.31,87.34,87.28,87.31,94145.0,76.7013,76.7277,76.675,76.7013,94145.0
2018-01-03 15:30:00,87.31,87.44,87.27,87.36,300431.0,76.7013,76.8155,76.6662,76.7453,300431.0
2018-01-04 09:30:00,87.69,88.16,87.59,87.73,380438.0,77.0352,77.4481,76.9473,77.0703,380438.0
2018-01-04 10:00:00,87.73,88.37,87.58,88.19,141529.0,77.0703,77.6325,76.9385,77.4744,141529.0
2018-01-04 10:30:00,88.18,88.36,88.1,88.16,104107.0,77.4656,77.6238,77.3953,77.4481,104107.0
2018-01-04 11:00:00,88.18,88.41,88.01,88.01,115366.0,77.4656,77.6677,77.3163,77.3163,115366.0
2018-01-04 11:30:00,88.03,88.07,87.92,88.04,72740.0,77.3339,77.369,77.2372,77.3426,72740.0
2018-01-04 12:00:00,88.06,88.24,88.02,88.14,85529.0,77.3602,77.5183,77.3251,77.4305,85529.0
2018-01-04 12:30:00,88.14,88.23,88.08,88.16,113087.0,77.4305,77.5096,77.3778,77.4481,113087.0
2018-01-04 13:00:00,88.16,88.24,88.12,88.21,95801.0,77.4481,77.5183,77.4129,77.492,95801.0
2018-01-04 13:30:00,88.21,88.25,88.13,88.19,82244.0,77.492,77.5271,77.4217,77.4744,82244.0
2018-01-04 14:00:00,88.16,88.26,88.11,88.16,113253.0,77.4481,77.5359,77.4041,77.4481,113253.0
2018-01-04 14:30:00,88.16,88.21,88.05,88.09,82488.0,77.4481,77.492,77.3514,77.3866,82488.0
2018-01-04 15:00:00,88.09,88.09,87.89,88.01,110984.0,77.3866,77.3866,77.2109,77.3163,110984.0
2018-01-04 15:30:00,88.01,88.11,87.94,88.08,276742.0,77.3163,77.4041,77.2548,77.3778,276742.0
2018-01-05 09:30:00,88.31,88.35,87.84,87.85,105564.0,77.5798,77.615,77.1669,77.1757,105564.0
2018-01-05 10:00:00,87.89,88.01,87.7,87.71,59905.0,77.2109,77.3163,77.0439,77.0527,59905.0
2018-01-05 10:30:00,87.72,87.88,87.7,87.75,56611.0,77.0615,77.2021,77.0439,77.0879,56611.0
2018-01-05 11:00:00,87.77,87.9,87.75,87.8,46439.0,77.1054,77.2196,77.0879,77.1318,46439.0
2018-01-05 11:30:00,87.82,87.82,87.61,87.62,79371.0,77.1494,77.1494,76.9649,76.9737,79371.0
2018-01-05 12:00:00,87.63,87.68,87.45,87.59,45645.0,76.9825,77.0264,76.8243,76.9473,45645.0
2018-01-05 12:30:00,87.61,87.67,87.54,87.58,32669.0,76.9649,77.0176,76.9034,76.9385,32669.0
2018-01-05 13:00:00,87.61,87.68,87.59,87.6,42909.0,76.9649,77.0264,76.9473,76.9561,42909.0
2018-01-05 13:30:00,87.62,87.64,87.58,87.62,53725.0,76.9737,76.9912,76.9385,76.9737,53725.0
2018-01-05 14:00:00,87.61,87.65,87.53,87.61,48357.0,76.9649,77.0,76.8946,76.9649,48357.0
2018-01-05 14:30:00,87.61,87.76,87.61,87.74,50164.0,76.9649,77.0967,76.9649,77.0791,50164.0
2018-01-05 15:00:00,87.72,87.93,87.71,87.9,87647.0,77.0615,77.246,77.0527,77.2196,87647.0
2018-01-05 15:30:00,87.91,88.01,87.81,87.93,358231.0,77.2284,77.3163,77.1406,77.246,358231.0
2018-01-08 09:30:00,87.7,88.0,87.55,87.92,259306.0,77.0439,77.3075,76.9122,77.2372,259306.0
2018-01-08 10:00:00,87.93,87.98,87.76,87.84,150124.0,77.246,77.2899,77.0967,77.1669,150124.0
2018-01-08 10:30:00,87.86,87.9,87.75,87.78,56964.0,77.1845,77.2196,77.0879,77.1142,56964.0
2018-01-08 11:00:00,87.78,87.8,87.69,87.77,37903.0,77.1142,77.1318,77.0352,77.1054,37903.0
2018-01-08 11:30:00,87.77,87.97,87.73,87.82,92127.0,77.1054,77.2811,77.0703,77.1494,92127.0
2018-01-08 12:00:00,87.83,87.94,87.8,87.94,39212.0,77.1582,77.2548,77.1318,77.2548,39212.0
2018-01-08 12:30:00,87.93,88.05,87.9,88.0,47344.0,77.246,77.3514,77.2196,77.3075,47344.0
2018-01-08 13:00:00,88.0,88.14,88.0,88.12,46304.0,77.3075,77.4305,77.3075,77.4129,46304.0
2018-01-08 13:30:00,88.13,88.15,87.97,87.99,61092.0,77.4217,77.4393,77.2811,77.2987,61092.0
2018-01-08 14:00:00,88.0,88.06,87.94,87.95,53994.0,77.3075,77.3602,77.2548,77.2636,53994.0
2018-01-08 14:30:00,87.96,88.12,87.94,88.09,67937.0,77.2724,77.4129,77.2548,77.3866,67937.0
2018-01-08 15:00:00,88.09,88.11,87.94,87.98,65448.0,77.3866,77.4041,77.2548,77.2899,65448.0
2018-01-08 15:30:00,87.99,88.13,87.99,88.05,129400.0,77.2987,77.4217,77.2987,77.3514,129400.0
2018-01-09 09:30:00,88.15,88.22,87.88,87.95,62512.0,77.4393,77.5008,77.2021,77.2636,62512.0
2018-01-09 10:00:00,87.95,87.98,87.8,87.9,59678.0,77.2636,77.2899,77.1318,77.2196,59678.0
2018-01-09 10:30:00,87.89,88.09,87.87,87.94,62070.0,77.2109,77.3866,77.1933,77.2548,62070.0
2018-01-09 11:00:00,87.94,88.31,87.93,88.28,43404.0,77.2548,77.5798,77.246,77.5535,43404.0
2018-01-09 11:30:00,88.29,88.3,88.15,88.17,34551.0,77.5623,77.571,77.4393,77.4568,34551.0
2018-01-09 12:00:00,88.18,88.21,87.99,88.0,29304.0,77.4656,77.492,77.2987,77.3075,29304.0
2018-01-09 12:30:00,88.01,88.07,87.92,88.04,34377.0,77.3163,77.369,77.2372,77.3426,34377.0
2018-01-09 13:00:00,88.04,88.07,87.99,88.05,24416.0,77.3426,77.369,77.2987,77.3514,24416.0
2018-01-09 13:30:00,88.03,88.07,87.91,87.96,39307.0,77.3339,77.369,77.2284,77.2724,39307.0
2018-01-09 14:00:00,87.96,87.99,87.87,87.91,65768.0,77.2724,77.2987,77.1933,77.2284,65768.0
2018-01-09 14:30:00,87.91,87.94,87.83,87.88,112408.0,77.2284,77.2548,77.1582,77.2021,112408.0
2018-01-09 15:00:00,87.89,87.9,87.79,87.81,59828.0,77.2109,77.2196,77.123,77.1406,59828.0
2018-01-09 15:30:00,87.81,87.92,87.63,87.69,212761.0,77.1406,77.2372,76.9825,77.0352,212761.0
2018-01-10 09:30:00,87.5,87.54,87.12,87.41,98721.0,76.8682,76.9034,76.5344,76.7892,98721.0
2018-01-10 10:00:00,87.44,87.6,87.26,87.55,50008.0,76.8155,76.9561,76.6574,76.9122,50008.0
2018-01-10 10:30:00,87.51,87.6,87.35,87.38,67853.0,76.877,76.9561,76.7365,76.7628,67853.0
2018-01-10 11:00:00,87.38,87.47,87.25,87.29,42062.0,76.7628,76.8419,76.6486,76.6838,42062.0
2018-01-10 11:30:00,87.3,87.54,87.3,87.43,43542.0,76.6926,76.9034,76.6926,76.8068,43542.0
2018-01-10 12:00:00,87.41,87.46,87.22,87.27,54809.0,76.7892,76.8331,76.6223,76.6662,54809.0
2018-01-10 12:30:00,87.26,87.31,87.23,87.25,67584.0,76.6574,76.7013,76.6311,76.6486,67584.0
2018-01-10 13:00:00,87.27,87.36,87.22,87.31,37410.0,76.6662,76.7453,76.6223,76.7013,37410.0
2018-01-10 13:30:00,87.31,87.38,87.27,87.33,35130.0,76.7013,76.7628,76.6662,76.7189,35130.0
2018-01-10 14:00:00,87.32,87.34,87.25,87.3,50194.0,76.7101,76.7277,76.6486,76.6926,50194.0
2018-01-10 14:30:00,87.31,87.32,87.24,87.27,58727.0,76.7013,76.7101,76.6398,76.6662,58727.0
2018-01-10 15:00:00,87.27,87.32,87.23,87.27,54203.0,76.6662,76.7101,76.6311,76.6662,54203.0
2018-01-10 15:30:00,87.26,87.32,87.24,87.26,120826.0,76.6574,76.7101,76.6398,76.6574,120826.0
2018-01-11 09:30:00,87.27,87.87,87.24,87.79,130235.0,76.6662,77.1933,76.6398,77.123,130235.0
2018-01-11 10:00:00,87.79,87.99,87.77,87.85,86182.0,77.123,77.2987,77.1054,77.1757,86182.0
2018-01-11 10:30:00,87.86,87.86,87.54,87.65,84752.0,77.1845,77.1845,76.9034,77.0,84752.0
2018-01-11 11:00:00,87.67,87.75,87.55,87.67,60550.0,77.0176,77.0879,76.9122,77.0176,60550.0
2018-01-11 11:30:00,87.7,87.74,87.62,87.73,76551.0,77.0439,77.0791,76.9737,77.0703,76551.0
2018-01-11 12:00:00,87.72,87.79,87.66,87.76,40165.0,77.0615,77.123,77.0088,77.0967,40165.0
2018-01-11 12:30:00,87.76,87.88,87.75,87.81,41626.0,77.0967,77.2021,77.0879,77.1406,41626.0
2018-01-11 13:00:00,87.8,87.9,87.76,87.89,52404.0,77.1318,77.2196,77.0967,77.2109,52404.0
2018-01-11 13:30:00,87.9,87.92,87.85,87.91,43442.0,77.2196,77.2372,77.1757,77.2284,43442.0
2018-01-11 14:00:00,87.91,88.05,87.89,88.05,67438.0,77.2284,77.3514,77.2109,77.3514,67438.0
2018-01-11 14:30:00,88.06,88.11,87.92,88.09,143247.0,77.3602,77.4041,77.2372,77.3866,143247.0
2018-01-11 15:00:00,88.09,88.21,88.08,88.17,99118.0,77.3866,77.492,77.3778,77.4568,99118.0
2018-01-11 15:30:00,88.17,88.2,88.05,88.17,257370.0,77.4568,77.4832,77.3514,77.4568,257370.0
2018-01-12 09:30:00,88.2,88.21,87.64,88.2,134672.0,77.4832,77.492,76.9912,77.4832,134672.0
2018-01-12 10:00:00,88.18,88.59,88.1,88.47,148219.0,77.4656,77.8258,77.3953,77.7204,148219.0
2018-01-12 10:30:00,88.45,88.66,88.31,88.33,122560.0,77.7028,77.8873,77.5798,77.5974,122560.0
2018-01-12 11:00:00,88.32,88.43,88.27,88.33,82748.0,77.5886,77.6852,77.5447,77.5974,82748.0
2018-01-12 11:30:00,88.34,88.44,88.33,88.39,120786.0,77.6062,77.694,77.5974,77.6501,120786.0
2018-01-12 12:00:00,88.39,88.42,88.18,88.28,57394.0,77.6501,77.6765,77.4656,77.5535,57394.0
2018-01-12 12:30:00,88.28,88.4,88.27,88.4,98082.0,77.5535,77.6589,77.5447,77.6589,98082.0
2018-01-12 13:00:00,88.4,88.43,88.13,88.13,132528.0,77.6589,77.6852,77.4217,77.4217,132528.0
2018-01-12 13:30:00,88.14,88.39,88.11,88.37,96144.0,77.4305,77.6501,77.4041,77.6325,96144.0
2018-01-12 14:00:00,88.38,88.45,88.29,88.4,83431.0,77.6413,77.7028,77.5623,77.6589,83431.0
2018-01-12 14:30:00,88.4,88.41,88.16,88.32,69274.0,77.6589,77.6677,77.4481,77.5886,69274.0
2018-01-12 15:00:00,88.3,88.35,88.12,88.15,88670.0,77.571,77.615,77.4129,77.4393,88670.0
2018-01-12 15:30:00,88.14,88.27,88.14,88.26,258034.0,77.4305,77.5447,77.4305,77.5359,258034.0
2018-01-16 09:30:00,88.44,88.73,88.27,88.31,113985.0,77.694,77.9488,77.5447,77.5798,113985.0
2018-01-16 10:00:00,88.31,88.56,88.29,88.48,83078.0,77.5798,77.7995,77.5623,77.7292,83078.0
2018-01-16 10:30:00,88.49,88.54,88.29,88.29,67911.0,77.738,77.7819,77.5623,77.5623,67911.0
2018-01-16 11:00:00,88.29,88.49,88.22,88.49,57235.0,77.5623,77.738,77.5008,77.738,57235.0
2018-01-16 11:30:00,88.48,88.58,88.34,88.54,111549.0,77.7292,77.817,77.6062,77.7819,111549.0
2018-01-16 12:00:00,88.54,88.64,88.49,88.62,45819.0,77.7819,77.8697,77.738,77.8522,45819.0
2018-01-16 12:30:00,88.63,88.63,88.47,88.62,51693.0,77.8609,77.8609,77.7204,77.8522,51693.0
2018-01-16 13:00:00,88.62,88.72,88.57,88.65,74819.0,77.8522,77.94,77.8082,77.8785,74819.0
2018-01-16 13:30:00,88.65,88.69,88.35,88.35,59118.0,77.8785,77.9137,77.615,77.615,59118.0
2018-01-16 14:00:00,88.36,88.5,88.36,88.41,60163.0,77.6238,77.7467,77.6238,77.6677,60163.0
2018-01-16 14:30:00,88.43,88.48,88.2,88.33,61615.0,77.6852,77.7292,77.4832,77.5974,61615.0
2018-01-16 15:00:00,88.35,88.49,88.29,88.39,61895.0,77.615,77.738,77.5623,77.6501,61895.0
2018-01-16 15:30:00,88.38,88.39,88.14,88.17,173354.0,77.6413,77.6501,77.4305,77.4568,173354.0
2018-01-17 09:30:00,88.1,88.44,87.9,88.33,124499.0,77.3953,77.694,77.2196,77.5974,124499.0
2018-01-17 10:00:00,88.34,88.5,88.23,88.28,79361.0,77.6062,77.7467,77.5096,77.5535,79361.0
2018-01-17 10:30:00,88.23,88.37,88.2,88.22,82940.0,77.5096,77.6325,77.4832,77.5008,82940.0
2018-01-17 11:00:00,88.23,88.36,88.15,88.3,99305.0,77.5096,77.6238,77.4393,77.571,99305.0
2018-01-17 11:30:00,88.3,88.39,88.28,88.34,47484.0,77.571,77.6501,77.5535,77.6062,47484.0
2018-01-17 12:00:00,88.34,88.36,88.25,88.28,35400.0,77.6062,77.6238,77.5271,77.5535,35400.0
2018-01-17 12:30:00,88.26,88.35,88.26,88.29,39412.0,77.5359,77.615,77.5359,77.5623,39412.0
2018-01-17 13:00:00,88.3,88.32,88.24,88.26,36654.0,77.571,77.5886,77.5183,77.5359,36654.0
2018-01-17 13:30:00,88.25,88.48,88.25,88.48,67887.0,77.5271,77.7292,77.5271,77.7292,67887.0
2018-01-17 14:00:00,88.48,88.57,88.43,88.47,65346.0,77.7292,77.8082,77.6852,77.7204,65346.0
2018-01-17 14:30:00,88.45,88.58,88.41,88.51,68279.0,77.7028,77.817,77.6677,77.7555,68279.0
2018-01-17 15:00:00,88.53,88.65,88.41,88.42,80674.0,77.7731,77.8785,77.6677,77.6765,80674.0
2018-01-17 15:30:00,88.42,88.53,88.38,88.52,195957.0,77.6765,77.7731,77.6413,77.7643,195957.0
2018-01-18 09:30:00,88.4,88.42,88.16,88.17,101394.0,77.6589,77.6765,77.4481,77.4568,101394.0
2018-01-18 10:00:00,88.19,88.24,87.89,88.01,52569.0,77.4744,77.5183,77.2109,77.3163,52569.0
2018-01-18 10:30:00,88.01,88.05,87.9,87.97,56736.0,77.3163,77.3514,77.2196,77.2811,56736.0
2018-01-18 11:00:00,87.96,88.01,87.91,87.95,54564.0,77.2724,77.3163,77.2284,77.2636,54564.0
2018-01-18 11:30:00,87.95,88.01,87.92,87.99,39046.0,77.2636,77.3163,77.2372,77.2987,39046.0
2018-01-18 12:00:00,87.99,88.1,87.96,88.08,61478.0,77.2987,77.3953,77.2724,77.3778,61478.0
2018-01-18 12:30:00,88.09,88.23,88.09,88.11,33099.0,77.3866,77.5096,77.3866,77.4041,33099.0
2018-01-18 13:00:00,88.11,88.25,88.07,88.25,31276.0,77.4041,77.5271,77.369,77.5271,31276.0
2018-01-18 13:30:00,88.26,88.34,88.2,88.3,36081.0,77.5359,77.6062,77.4832,77.571,36081.0
2018-01-18 14:00:00,88.3,88.38,88.26,88.26,94286.0,77.571,77.6413,77.5359,77.5359,94286.0
2018-01-18 14:30:00,88.26,88.35,88.11,88.17,112024.0,77.5359,77.615,77.4041,77.4568,112024.0
2018-01-18 15:00:00,88.14,88.18,88.09,88.1,48592.0,77.4305,77.4656,77.3866,77.3953,48592.0
2018-01-18 15:30:00,88.1,88.1,87.89,87.98,177495.0,77.3953,77.3953,77.2109,77.2899,177495.0
2018-01-19 09:30:00,88.26,88.42,87.9,87.92,254783.0,77.5359,77.6765,77.2196,77.2372,254783.0
2018-01-19 10:00:00,87.92,87.92,87.66,87.9,56900.0,77.2372,77.2372,77.0088,77.2196,56900.0
2018-01-19 10:30:00,87.89,88.02,87.81,87.82,45942.0,77.2109,77.3251,77.1406,77.1494,45942.0
2018-01-19 11:00:00,87.82,88.02,87.73,88.0,50118.0,77.1494,77.3251,77.0703,77.3075,50118.0
2018-01-19 11:30:00,87.98,88.0,87.9,87.9,48967.0,77.2899,77.3075,77.2196,77.2196,48967.0
2018-01-19 12:00:00,87.92,88.1,87.86,88.08,68993.0,77.2372,77.3953,77.1845,77.3778,68993.0
2018-01-19 12:30:00,88.08,88.1,87.99,88.03,84725.0,77.3778,77.3953,77.2987,77.3339,84725.0
2018-01-19 13:00:00,88.03,88.09,87.97,88.07,59178.0,77.3339,77.3866,77.2811,77.369,59178.0
2018-01-19 13:30:00,88.06,88.07,87.99,88.05,70193.0,77.3602,77.369,77.2987,77.3514,70193.0
2018-01-19 14:00:00,88.03,88.18,88.03,88.14,96798.0,77.3339,77.4656,77.3339,77.4305,96798.0
2018-01-19 14:30:00,88.16,88.16,88.04,88.06,224315.0,77.4481,77.4481,77.3426,77.3602,224315.0
2018-01-19 15:00:00,88.04,88.07,87.89,87.91,104336.0,77.3426,77.369,77.2109,77.2284,104336.0
2018-01-19 15:30:00,87.92,88.09,87.9,88.06,481936.0,77.2372,77.3866,77.2196,77.3602,481936.0
2018-01-22 09:30:00,88.23,88.29,88.09,88.18,70103.0,77.5096,77.5623,77.3866,77.4656,70103.0
2018-01-22 10:00:00,88.16,88.38,88.12,88.35,40703.0,77.4481,77.6413,77.4129,77.615,40703.0
2018-01-22 10:30:00,88.36,88.4,88.19,88.2,51167.0,77.6238,77.6589,77.4744,77.4832,51167.0
2018-01-22 11:00:00,88.19,88.26,88.13,88.17,71061.0,77.4744,77.5359,77.4217,77.4568,71061.0
2018-01-22 11:30:00,88.16,88.38,88.13,88.38,54014.0,77.4481,77.6413,77.4217,77.6413,54014.0
2018-01-22 12:00:00,88.39,88.57,88.38,88.57,46750.0,77.6501,77.8082,77.6413,77.8082,46750.0
2018-01-22 12:30:00,88.56,88.72,88.53,88.63,38010.0,77.7995,77.94,77.7731,77.8609,38010.0
2018-01-22 13:00:00,88.61,88.66,88.54,88.58,25322.0,77.8434,77.8873,77.7819,77.817,25322.0
2018-01-22 13:30:00,88.57,88.64,88.53,88.57,32590.0,77.8082,77.8697,77.7731,77.8082,32590.0
2018-01-22 14:00:00,88.56,88.59,88.38,88.43,34458.0,77.7995,77.8258,77.6413,77.6852,34458.0
2018-01-22 14:30:00,88.42,88.53,88.41,88.43,60270.0,77.6765,77.7731,77.6677,77.6852,60270.0
2018-01-22 15:00:00,88.42,88.48,88.34,88.47,56130.0,77.6765,77.7292,77.6062,77.7204,56130.0
2018-01-22 15:30:00,88.46,88.65,88.41,88.65,322182.0,77.7116,77.8785,77.6677,77.8785,322182.0
2018-01-23 09:30:00,88.47,88.67,88.01,88.09,73267.0,77.7204,77.8961,77.3163,77.3866,73267.0
2018-01-23 10:00:00,88.11,88.33,88.03,88.28,59567.0,77.4041,77.5974,77.3339,77.5535,59567.0
2018-01-23 10:30:00,88.28,88.41,88.18,88.34,37337.0,77.5535,77.6677,77.4656,77.6062,37337.0
2018-01-23 11:00:00,88.35,88.43,88.28,88.42,35743.0,77.615,77.6852,77.5535,77.6765,35743.0
2018-01-23 11:30:00,88.42,88.51,88.37,88.48,30888.0,77.6765,77.7555,77.6325,77.7292,30888.0
2018-01-23 12:00:00,88.48,88.54,88.42,88.48,25101.0,77.7292,77.7819,77.6765,77.7292,25101.0
2018-01-23 12:30:00,88.48,88.5,88.4,88.49,26795.0,77.7292,77.7467,77.6589,77.738,26795.0
2018-01-23 13:00:00,88.5,88.55,88.46,88.53,30971.0,77.7467,77.7907,77.7116,77.7731,30971.0
2018-01-23 13:30:00,88.53,88.71,88.53,88.66,30666.0,77.7731,77.9312,77.7731,77.8873,30666.0
2018-01-23 14:00:00,88.66,88.68,88.55,88.56,34048.0,77.8873,77.9049,77.7907,77.7995,34048.0
2018-01-23 14:30:00,88.56,88.73,88.56,88.71,37953.0,77.7995,77.9488,77.7995,77.9312,37953.0
2018-01-23 15:00:00,88.72,88.72,88.6,88.65,51113.0,77.94,77.94,77.8346,77.8785,51113.0
2018-01-23 15:30:00,88.65,88.71,88.58,88.61,215738.0,77.8785,77.9312,77.817,77.8434,215738.0
2018-01-24 09:30:00,88.85,89.13,88.58,88.93,77732.0,78.0542,78.3002,77.817,78.1245,77732.0
2018-01-24 10:00:00,88.91,89.08,88.57,88.57,53459.0,78.1069,78.2563,77.8082,77.8082,53459.0
2018-01-24 10:30:00,88.58,88.82,88.57,88.68,50250.0,77.817,78.0279,77.8082,77.9049,50250.0
2018-01-24 11:00:00,88.71,88.78,88.53,88.57,37770.0,77.9312,77.9927,77.7731,77.8082,37770.0
2018-01-24 11:30:00,88.57,88.63,88.44,88.52,35021.0,77.8082,77.8609,77.694,77.7643,35021.0
2018-01-24 12:00:00,88.53,88.54,88.31,88.39,27227.0,77.7731,77.7819,77.5798,77.6501,27227.0
2018-01-24 12:30:00,88.42,88.45,88.27,88.37,21579.0,77.6765,77.7028,77.5447,77.6325,21579.0
2018-01-24 13:00:00,88.37,88.43,88.22,88.41,22484.0,77.6325,77.6852,77.5008,77.6677,22484.0
2018-01-24 13:30:00,88.39,88.54,88.32,88.46,65969.0,77.6501,77.7819,77.5886,77.7116,65969.0
2018-01-24 14:00:00,88.49,88.57,88.44,88.54,28608.0,77.738,77.8082,77.694,77.7819,28608.0
2018-01-24 14:30:00,88.54,88.59,88.44,88.44,43291.0,77.7819,77.8258,77.694,77.694,43291.0
2018-01-24 15:00:00,88.44,88.58,88.42,88.55,43058.0,77.694,77.817,77.6765,77.7907,43058.0
2018-01-24 15:30:00,88.55,88.7,88.49,88.53,149681.0,77.7907,77.9224,77.738,77.7731,149681.0
2018-01-25 09:30:00,88.66,88.78,88.43,88.5,68128.0,77.8873,77.9927,77.6852,77.7467,68128.0
2018-01-25 10:00:00,88.48,88.63,88.27,88.34,42509.0,77.7292,77.8609,77.5447,77.6062,42509.0
2018-01-25 10:30:00,88.33,88.4,88.24,88.31,30094.0,77.5974,77.6589,77.5183,77.5798,30094.0
2018-01-25 11:00:00,88.3,88.47,88.3,88.45,53171.0,77.571,77.7204,77.571,77.7028,53171.0
2018-01-25 11:30:00,88.46,88.59,88.43,88.43,61090.0,77.7116,77.8258,77.6852,77.6852,61090.0
2018-01-25 12:00:00,88.43,88.49,88.36,88.45,81779.0,77.6852,77.738,77.6238,77.7028,81779.0
2018-01-25 12:30:00,88.45,88.46,88.37,88.41,65003.0,77.7028,77.7116,77.6325,77.6677,65003.0
2018-01-25 13:00:00,88.4,88.51,88.39,88.43,39338.0,77.6589,77.7555,77.6501,77.6852,39338.0
2018-01-25 13:30:00,88.43,88.43,88.35,88.36,25996.0,77.6852,77.6852,77.615,77.6238,25996.0
2018-01-25 14:00:00,88.37,88.37,88.11,88.23,66599.0,77.6325,77.6325,77.4041,77.5096,66599.0
2018-01-25 14:30:00,88.25,88.43,88.23,88.27,73133.0,77.5271,77.6852,77.5096,77.5447,73133.0
2018-01-25 15:00:00,88.29,88.38,88.22,88.36,132170.0,77.5623,77.6413,77.5008,77.6238,132170.0
2018-01-25 15:30:00,88.37,88.56,88.35,88.55,179286.0,77.6325,77.7995,77.615,77.7907,179286.0
2018-01-26 09:30:00,88.83,89.09,88.57,89.02,112753.0,78.0366,78.2651,77.8082,78.2036,112753.0
2018-01-26 10:00:00,89.02,89.09,88.81,88.9,46548.0,78.2036,78.2651,78.0191,78.0981,46548.0
2018-01-26 10:30:00,88.9,88.97,88.84,88.89,37597.0,78.0981,78.1596,78.0454,78.0894,37597.0
2018-01-26 11:00:00,88.9,88.95,88.8,88.84,45273.0,78.0981,78.1421,78.0103,78.0454,45273.0
2018-01-26 11:30:00,88.85,89.03,88.85,89.03,69127.0,78.0542,78.2123,78.0542,78.2123,69127.0
2018-01-26 12:00:00,89.04,89.08,88.92,88.98,41328.0,78.2211,78.2563,78.1157,78.1684,41328.0
2018-01-26 12:30:00,88.98,89.15,88.98,89.08,24517.0,78.1684,78.3178,78.1684,78.2563,24517.0
2018-01-26 13:00:00,89.06,89.13,89.05,89.1,18661.0,78.2387,78.3002,78.2299,78.2738,18661.0
2018-01-26 13:30:00,89.09,89.2,89.09,89.18,28083.0,78.2651,78.3617,78.2651,78.3441,28083.0
2018-01-26 14:00:00,89.18,89.25,89.12,89.17,44916.0,78.3441,78.4056,78.2914,78.3353,44916.0
2018-01-26 14:30:00,89.18,89.36,89.18,89.23,63053.0,78.3441,78.5022,78.3441,78.388,63053.0
2018-01-26 15:00:00,89.22,89.7,89.22,89.68,87861.0,78.3793,78.8009,78.3793,78.7834,87861.0
2018-01-26 15:30:00,89.69,89.73,89.43,89.69,345171.0,78.7922,78.8273,78.5637,78.7922,345171.0
2018-01-29 09:30:00,89.27,89.38,88.9,89.37,106006.0,78.4232,78.5198,78.0981,78.511,106006.0
2018-01-29 10:00:00,89.37,89.37,89.18,89.27,78018.0,78.511,78.511,78.3441,78.4232,78018.0
2018-01-29 10:30:00,89.27,89.31,89.15,89.18,101879.0,78.4232,78.4583,78.3178,78.3441,101879.0
2018-01-29 11:00:00,89.18,89.19,88.84,88.95,68892.0,78.3441,78.3529,78.0454,78.1421,68892.0
2018-01-29 11:30:00,88.96,89.04,88.79,88.8,46954.0,78.1509,78.2211,78.0015,78.0103,46954.0
2018-01-29 12:00:00,88.79,88.99,88.75,88.96,36905.0,78.0015,78.1772,77.9664,78.1509,36905.0
2018-01-29 12:30:00,88.96,88.97,88.81,88.9,39106.0,78.1509,78.1596,78.0191,78.0981,39106.0
2018-01-29 13:00:00,88.89,88.93,88.83,88.86,31485.0,78.0894,78.1245,78.0366,78.063,31485.0
2018-01-29 13:30:00,88.85,88.85,88.68,88.68,37528.0,78.0542,78.0542,77.9049,77.9049,37528.0
2018-01-29 14:00:00,88.68,88.88,88.66,88.72,51593.0,77.9049,78.0806,77.8873,77.94,51593.0
2018-01-29 14:30:00,88.73,88.75,88.57,88.64,56845.0,77.9488,77.9664,77.8082,77.8697,56845.0
2018-01-29 15:00:00,88.63,88.76,88.47,88.47,68999.0,77.8609,77.9752,77.7204,77.7204,68999.0
2018-01-29 15:30:00,88.49,88.55,88.22,88.22,274545.0,77.738,77.7907,77.5008,77.5008,274545.0
2018-01-30 09:30:00,87.76,88.39,87.66,88.06,117867.0,77.0967,77.6501,77.0088,77.3602,117867.0
2018-01-30 10:00:00,88.06,88.12,87.81,88.0,79981.0,77.3602,77.4129,77.1406,77.3075,79981.0
2018-01-30 10:30:00,88.02,88.55,87.95,88.5,123223.0,77.3251,77.7907,77.2636,77.7467,123223.0
2018-01-30 11:00:00,88.51,88.55,88.29,88.4,71938.0,77.7555,77.7907,77.5623,77.6589,71938.0
2018-01-30 11:30:00,88.4,88.46,88.28,88.28,37495.0,77.6589,77.7116,77.5535,77.5535,37495.0
2018-01-30 12:00:00,88.28,88.34,88.16,88.31,49941.0,77.5535,77.6062,77.4481,77.5798,49941.0
2018-01-30 12:30:00,88.32,88.39,88.26,88.31,34545.0,77.5886,77.6501,77.5359,77.5798,34545.0
2018-01-30 13:00:00,88.3,88.33,88.21,88.25,32907.0,77.571,77.5974,77.492,77.5271,32907.0
2018-01-30 13:30:00,88.27,88.5,88.24,88.5,45410.0,77.5447,77.7467,77.5183,77.7467,45410.0
2018-01-30 14:00:00,88.49,88.49,88.16,88.23,50234.0,77.738,77.738,77.4481,77.5096,50234.0
2018-01-30 14:30:00,88.23,88.24,88.07,88.09,52312.0,77.5096,77.5183,77.369,77.3866,52312.0
2018-01-30 15:00:00,88.08,88.32,88.03,88.27,100350.0,77.3778,77.5886,77.3339,77.5447,100350.0
2018-01-30 15:30:00,88.27,88.29,87.95,87.96,199400.0,77.5447,77.5623,77.2636,77.2724,199400.0
2018-01-31 09:30:00,88.05,88.49,87.88,88.26,87707.0,77.3514,77.738,77.2021,77.5359,87707.0
2018-01-31 10:00:00,88.22,88.69,88.21,88.64,82221.0,77.5008,77.9137,77.492,77.8697,82221.0
2018-01-31 10:30:00,88.63,88.63,88.46,88.63,71357.0,77.8609,77.8609,77.7116,77.8609,71357.0
2018-01-31 11:00:00,88.64,88.76,88.53,88.61,51424.0,77.8697,77.9752,77.7731,77.8434,51424.0
2018-01-31 11:30:00,88.6,88.78,88.52,88.56,48630.0,77.8346,77.9927,77.7643,77.7995,48630.0
2018-01-31 12:00:00,88.55,88.68,88.54,88.6,32765.0,77.7907,77.9049,77.7819,77.8346,32765.0
2018-01-31 12:30:00,88.6,88.71,88.59,88.68,29296.0,77.8346,77.9312,77.8258,77.9049,29296.0
2018-01-31 13:00:00,88.7,88.89,88.7,88.82,32050.0,77.9224,78.0894,77.9224,78.0279,32050.0
2018-01-31 13:30:00,88.8,88.86,88.69,88.72,50968.0,78.0103,78.063,77.9137,77.94,50968.0
2018-01-31 14:00:00,88.7,88.9,88.46,88.53,89773.0,77.9224,78.0981,77.7116,77.7731,89773.0
2018-01-31 14:30:00,88.51,88.56,88.31,88.45,87080.0,77.7555,77.7995,77.5798,77.7028,87080.0
2018-01-31 15:00:00,88.46,88.48,88.26,88.4,77538.0,77.7116,77.7292,77.5359,77.6589,77538.0
2018-01-31 15:30:00,88.4,88.66,88.35,88.45,234073.0,77.6589,77.8873,77.615,77.7028,234073.0
2018-02-01 09:30:00,88.47,88.64,87.82,88.16,115785.0,77.7204,77.8697,77.1494,77.4481,115785.0
2018-02-01 10:00:00,88.17,88.19,87.72,87.85,58860.0,77.4568,77.4744,77.0615,77.1757,58860.0
2018-02-01 10:30:00,87.89,87.89,87.66,87.72,60801.0,77.2109,77.2109,77.0088,77.0615,60801.0
2018-02-01 11:00:00,87.72,87.96,87.72,87.91,73939.0,77.0615,77.2724,77.0615,77.2284,73939.0
2018-02-01 11:30:00,87.91,88.29,87.91,88.21,91761.0,77.2284,77.5623,77.2284,77.492,91761.0
2018-02-01 12:00:00,88.18,88.24,87.96,88.01,74170.0,77.4656,77.5183,77.2724,77.3163,74170.0
2018-02-01 12:30:00,88.03,88.15,87.99,88.04,53455.0,77.3339,77.4393,77.2987,77.3426,53455.0
2018-02-01 13:00:00,88.04,88.14,88.04,88.08,53767.0,77.3426,77.4305,77.3426,77.3778,53767.0
2018-02-01 13:30:00,88.07,88.07,87.71,87.74,56871.0,77.369,77.369,77.0527,77.0791,56871.0
2018-02-01 14:00:00,87.73,87.82,87.42,87.58,81847.0,77.0703,77.1494,76.798,76.9385,81847.0
2018-02-01 14:30:00,87.58,87.93,87.54,87.88,78711.0,76.9385,77.246,76.9034,77.2021,78711.0
2018-02-01 15:00:00,87.87,87.88,87.62,87.63,124927.0,77.1933,77.2021,76.9737,76.9825,124927.0
2018-02-01 15:30:00,87.62,87.86,87.6,87.84,235897.0,76.9737,77.1845,76.9561,77.1669,235897.0
2018-02-02 09:30:00,87.26,87.83,87.1,87.78,114747.0,76.6574,77.1582,76.5169,77.1142,114747.0
2018-02-02 10:00:00,87.8,88.04,87.65,87.66,73728.0,77.1318,77.3426,77.0,77.0088,73728.0
2018-02-02 10:30:00,87.66,87.66,87.4,87.42,54091.0,77.0088,77.0088,76.7804,76.798,54091.0
2018-02-02 11:00:00,87.42,87.42,87.28,87.35,82696.0,76.798,76.798,76.675,76.7365,82696.0
2018-02-02 11:30:00,87.36,87.53,87.29,87.38,122602.0,76.7453,76.8946,76.6838,76.7628,122602.0
2018-02-02 12:00:00,87.4,87.42,87.32,87.39,41584.0,76.7804,76.798,76.7101,76.7716,41584.0
2018-02-02 12:30:00,87.4,87.46,87.4,87.41,54569.0,76.7804,76.8331,76.7804,76.7892,54569.0
2018-02-02 13:00:00,87.4,87.41,87.2,87.27,46726.0,76.7804,76.7892,76.6047,76.6662,46726.0
2018-02-02 13:30:00,87.27,87.33,86.78,86.78,120763.0,76.6662,76.7189,76.2357,76.2357,120763.0
2018-02-02 14:00:00,86.78,87.0,86.77,86.84,127322.0,76.2357,76.429,76.2269,76.2884,127322.0
2018-02-02 14:30:00,86.86,87.01,86.78,86.84,120468.0,76.306,76.4378,76.2357,76.2884,120468.0
2018-02-02 15:00:00,86.84,86.91,86.6,86.88,132141.0,76.2884,76.3499,76.0776,76.3236,132141.0
2018-02-02 15:30:00,86.88,87.03,86.49,86.5,334089.0,76.3236,76.4554,75.981,75.9898,334089.0
2018-02-05 09:30:00,86.1,86.21,85.57,86.02,247959.0,75.6384,75.735,75.1728,75.5681,247959.0
2018-02-05 10:00:00,86.02,86.02,85.71,85.74,157913.0,75.5681,75.5681,75.2957,75.3221,157913.0
2018-02-05 10:30:00,85.74,85.93,85.69,85.87,149988.0,75.3221,75.489,75.2782,75.4363,149988.0
2018-02-05 11:00:00,85.88,85.92,85.71,85.79,226805.0,75.4451,75.4802,75.2957,75.366,226805.0
2018-02-05 11:30:00,85.8,85.82,85.67,85.72,149080.0,75.3748,75.3924,75.2606,75.3045,149080.0
2018-02-05 12:00:00,85.72,85.72,85.09,85.13,130438.0,75.3045,75.3045,74.7511,74.7862,130438.0
2018-02-05 12:30:00,85.11,85.41,85.11,85.2,120080.0,74.7686,75.0322,74.7686,74.8477,120080.0
2018-02-05 13:00:00,85.18,85.18,84.41,84.48,172715.0,74.8301,74.8301,74.1537,74.2152,172715.0
2018-02-05 13:30:00,84.5,84.54,84.18,84.41,173375.0,74.2328,74.2679,73.9516,74.1537,173375.0
2018-02-05 14:00:00,84.4,84.47,83.83,83.99,144263.0,74.1449,74.2064,73.6442,73.7847,144263.0
2018-02-05 14:30:00,83.97,83.97,83.18,83.21,169241.0,73.7672,73.7672,73.0732,73.0995,169241.0
2018-02-05 15:00:00,83.22,83.24,81.49,83.08,378590.0,73.1083,73.1259,71.5885,72.9853,378590.0
2018-02-05 15:30:00,83.1,83.19,81.73,81.82,841942.0,73.0029,73.0819,71.7993,71.8784,841942.0
2018-02-06 09:30:00,80.91,82.42,78.87,82.0,810989.0,71.079,72.4055,69.2868,72.0365,810989.0
2018-02-06 10:00:00,81.92,82.97,81.52,81.8,335855.0,71.9663,72.8887,71.6149,71.8608,335855.0
2018-02-06 10:30:00,81.8,81.97,81.1,81.52,205522.0,71.8608,72.0102,71.2459,71.6149,205522.0
2018-02-06 11:00:00,81.52,81.78,81.19,81.35,147486.0,71.6149,71.8433,71.325,71.4655,147486.0
2018-02-06 11:30:00,81.37,81.43,81.11,81.14,127969.0,71.4831,71.5358,71.2547,71.281,127969.0
2018-02-06 12:00:00,81.17,81.61,81.14,81.61,95818.0,71.3074,71.6939,71.281,71.6939,95818.0
2018-02-06 12:30:00,81.61,81.79,81.31,81.45,97625.0,71.6939,71.852,71.4304,71.5534,97625.0
2018-02-06 13:00:00,81.43,81.43,81.02,81.17,89859.0,71.5358,71.5358,71.1756,71.3074,89859.0
2018-02-06 13:30:00,81.16,81.16,80.78,80.79,122220.0,71.2986,71.2986,70.9648,70.9736,122220.0
2018-02-06 14:00:00,80.78,80.8,80.36,80.54,107898.0,70.9648,70.9823,70.5958,70.7539,107898.0
2018-02-06 14:30:00,80.53,81.66,80.48,81.6,725249.0,70.7451,71.7378,70.7012,71.6851,725249.0
2018-02-06 15:00:00,81.63,82.22,81.43,81.65,412725.0,71.7115,72.2298,71.5358,71.7291,412725.0
2018-02-06 15:30:00,81.65,82.23,81.45,81.8,944276.0,71.7291,72.2386,71.5534,71.8608,944276.0
2018-02-07 09:30:00,81.88,82.98,81.63,82.79,219054.0,71.9311,72.8975,71.7115,72.7305,219054.0
2018-02-07 10:00:00,82.77,83.14,82.47,82.93,180288.0,72.713,73.038,72.4494,72.8535,180288.0
2018-02-07 10:30:00,82.9,83.26,82.64,83.26,119191.0,72.8272,73.1434,72.5988,73.1434,119191.0
2018-02-07 11:00:00,83.27,83.46,82.85,82.89,117347.0,73.1522,73.3191,72.7833,72.8184,117347.0
2018-02-07 11:30:00,82.84,83.43,82.67,83.43,172173.0,72.7745,73.2928,72.6251,73.2928,172173.0
2018-02-07 12:00:00,83.44,83.47,83.12,83.36,85153.0,73.3016,73.3279,73.0204,73.2313,85153.0
2018-02-07 12:30:00,83.38,83.41,83.02,83.06,108335.0,73.2489,73.2752,72.9326,72.9677,108335.0
2018-02-07 13:00:00,83.06,83.18,82.46,82.67,95110.0,72.9677,73.0732,72.4406,72.6251,95110.0
2018-02-07 13:30:00,82.67,82.91,82.56,82.67,68417.0,72.6251,72.836,72.5285,72.6251,68417.0
2018-02-07 14:00:00,82.65,82.69,82.37,82.69,89990.0,72.6076,72.6427,72.3616,72.6427,89990.0
2018-02-07 14:30:00,82.67,82.74,82.18,82.49,92544.0,72.6251,72.6866,72.1947,72.467,92544.0
2018-02-07 15:00:00,82.47,82.83,82.47,82.71,123592.0,72.4494,72.7657,72.4494,72.6603,123592.0
2018-02-07 15:30:00,82.7,82.75,81.72,81.73,525247.0,72.6515,72.6954,71.7906,71.7993,525247.0
2018-02-08 09:30:00,81.88,82.11,81.55,81.92,165084.0,71.9311,72.1332,71.6412,71.9663,165084.0
2018-02-08 10:00:00,81.98,82.23,81.75,81.86,115791.0,72.019,72.2386,71.8169,71.9135,115791.0
2018-02-08 10:30:00,81.86,82.12,81.61,81.74,90874.0,71.9135,72.142,71.6939,71.8081,90874.0
2018-02-08 11:00:00,81.75,81.84,81.52,81.57,118946.0,71.8169,71.896,71.6149,71.6588,118946.0
2018-02-08 11:30:00,81.55,81.62,81.06,81.15,209270.0,71.6412,71.7027,71.2107,71.2898,209270.0
2018-02-08 12:00:00,81.11,81.18,80.72,80.83,223757.0,71.2547,71.3162,70.9121,71.0087,223757.0
2018-02-08 12:30:00,80.85,81.07,80.37,80.69,113062.0,71.0263,71.2195,70.6046,70.8857,113062.0
2018-02-08 13:00:00,80.67,80.84,80.46,80.55,166270.0,70.8681,71.0175,70.6836,70.7627,166270.0
2018-02-08 13:30:00,80.52,81.06,80.49,80.93,102461.0,70.7364,71.2107,70.71,71.0965,102461.0
2018-02-08 14:00:00,80.93,81.14,80.71,80.85,104992.0,71.0965,71.281,70.9033,71.0263,104992.0
2018-02-08 14:30:00,80.85,80.87,80.47,80.64,101555.0,71.0263,71.0438,70.6924,70.8418,101555.0
2018-02-08 15:00:00,80.64,80.78,80.2,80.39,137998.0,70.8418,70.9648,70.4552,70.6222,137998.0
2018-02-08 15:30:00,80.37,80.43,79.07,79.08,556218.0,70.6046,70.6573,69.4625,69.4713,556218.0
2018-02-09 09:30:00,79.91,80.09,79.23,79.4,668478.0,70.2005,70.3586,69.6031,69.7524,668478.0
2018-02-09 10:00:00,79.4,80.5,79.32,80.22,489380.0,69.7524,70.7188,69.6822,70.4728,489380.0
2018-02-09 10:30:00,80.21,80.29,79.51,79.88,331709.0,70.464,70.5343,69.8491,70.1741,331709.0
2018-02-09 11:00:00,79.89,80.17,79.42,79.5,197412.0,70.1829,70.4289,69.77,69.8403,197412.0
2018-02-09 11:30:00,79.49,79.65,79.22,79.25,154306.0,69.8315,69.9721,69.5943,69.6207,154306.0
2018-02-09 12:00:00,79.25,79.55,78.99,79.19,253113.0,69.6207,69.8842,69.3923,69.568,253113.0
2018-02-09 12:30:00,79.2,79.33,78.93,79.19,231083.0,69.5767,69.691,69.3396,69.568,231083.0
2018-02-09 13:00:00,79.16,79.16,78.45,78.61,184519.0,69.5416,69.5416,68.9179,69.0584,184519.0
2018-02-09 13:30:00,78.61,79.25,78.39,78.82,125266.0,69.0584,69.6207,68.8652,69.2429,125266.0
2018-02-09 14:00:00,78.81,80.0,78.78,79.57,237147.0,69.2341,70.2795,69.2078,69.9018,237147.0
2018-02-09 14:30:00,79.59,79.75,79.31,79.34,154888.0,69.9194,70.0599,69.6734,69.6997,154888.0
2018-02-09 15:00:00,79.33,79.63,78.83,79.44,200344.0,69.691,69.9545,69.2517,69.7876,200344.0
2018-02-09 15:30:00,79.47,80.49,79.43,80.08,818496.0,69.8139,70.71,69.7788,70.3498,818496.0
2018-02-12 09:30:00,80.8,81.12,80.31,80.38,271155.0,70.9823,71.2635,70.5519,70.6134,271155.0
2018-02-12 10:00:00,80.41,80.64,79.87,80.13,140957.0,70.6397,70.8418,70.1653,70.3937,140957.0
2018-02-12 10:30:00,80.14,80.36,79.94,80.08,92251.0,70.4025,70.5958,70.2268,70.3498,92251.0
2018-02-12 11:00:00,80.08,80.28,79.86,80.22,103291.0,70.3498,70.5255,70.1566,70.4728,103291.0
2018-02-12 11:30:00,80.23,80.74,80.06,80.72,130536.0,70.4816,70.9296,70.3323,70.9121,130536.0
2018-02-12 12:00:00,80.73,81.06,80.62,80.94,72532.0,70.9208,71.2107,70.8242,71.1053,72532.0
2018-02-12 12:30:00,80.92,81.14,80.86,81.04,83454.0,71.0878,71.281,71.035,71.1932,83454.0
2018-02-12 13:00:00,81.06,81.11,80.86,80.94,71746.0,71.2107,71.2547,71.035,71.1053,71746.0
2018-02-12 13:30:00,80.96,81.23,80.82,81.14,61385.0,71.1229,71.3601,70.9999,71.281,61385.0
2018-02-12 14:00:00,81.14,81.18,80.98,81.1,69053.0,71.281,71.3162,71.1405,71.2459,69053.0
2018-02-12 14:30:00,81.1,81.17,80.91,81.01,104895.0,71.2459,71.3074,71.079,71.1668,104895.0
2018-02-12 15:00:00,81.01,81.22,80.91,81.1,116704.0,71.1668,71.3513,71.079,71.2459,116704.0
2018-02-12 15:30:00,81.1,81.16,80.39,80.54,558809.0,71.2459,71.2986,70.6222,70.7539,558809.0
2018-02-13 09:30:00,80.13,80.81,80.0,80.28,196530.0,70.3937,70.9911,70.2795,70.5255,196530.0
2018-02-13 10:00:00,80.27,80.75,80.19,80.27,167408.0,70.5167,70.9384,70.4465,70.5167,167408.0
2018-02-13 10:30:00,80.29,80.56,80.2,80.5,245217.0,70.5343,70.7715,70.4552,70.7188,245217.0
2018-02-13 11:00:00,80.49,80.69,80.33,80.54,158273.0,70.71,70.8857,70.5694,70.7539,158273.0
2018-02-13 11:30:00,80.55,80.63,80.47,80.55,143434.0,70.7627,70.833,70.6924,70.7627,143434.0
2018-02-13 12:00:00,80.55,80.63,80.37,80.38,93488.0,70.7627,70.833,70.6046,70.6134,93488.0
2018-02-13 12:30:00,80.38,80.47,80.33,80.37,105575.0,70.6134,70.6924,70.5694,70.6046,105575.0
2018-02-13 13:00:00,80.36,80.74,80.33,80.72,87248.0,70.5958,70.9296,70.5694,70.9121,87248.0
2018-02-13 13:30:00,80.71,80.93,80.64,80.86,56138.0,70.9033,71.0965,70.8418,71.035,56138.0
2018-02-13 14:00:00,80.85,81.08,80.8,80.81,105824.0,71.0263,71.2283,70.9823,70.9911,105824.0
2018-02-13 14:30:00,80.82,80.97,80.75,80.97,128395.0,70.9999,71.1317,70.9384,71.1317,128395.0
2018-02-13 15:00:00,80.97,80.99,80.83,80.95,157118.0,71.1317,71.1493,71.0087,71.1141,157118.0
2018-02-13 15:30:00,80.95,80.95,80.62,80.77,514111.0,71.1141,71.1141,70.8242,70.956,514111.0
2018-02-14 09:30:00,80.49,80.85,80.3,80.49,165697.0,70.71,71.0263,70.5431,70.71,165697.0
2018-02-14 10:00:00,80.5,81.31,80.42,81.1,126254.0,70.7188,71.4304,70.6485,71.2459,126254.0
2018-02-14 10:30:00,81.13,81.41,80.99,81.3,136295.0,71.2722,71.5182,71.1493,71.4216,136295.0
2018-02-14 11:00:00,81.31,81.71,81.2,81.62,135816.0,71.4304,71.7818,71.3337,71.7027,135816.0
2018-02-14 11:30:00,81.65,81.66,81.24,81.38,152574.0,71.7291,71.7378,71.3689,71.4919,152574.0
2018-02-14 12:00:00,81.38,81.67,81.38,81.59,129998.0,71.4919,71.7466,71.4919,71.6763,129998.0
2018-02-14 12:30:00,81.59,81.74,81.43,81.71,135065.0,71.6763,71.8081,71.5358,71.7818,135065.0
2018-02-14 13:00:00,81.71,81.84,81.53,81.78,104527.0,71.7818,71.896,71.6236,71.8433,104527.0
2018-02-14 13:30:00,81.79,82.0,81.77,81.97,95107.0,71.852,72.0365,71.8345,72.0102,95107.0
2018-02-14 14:00:00,81.97,82.17,81.93,82.04,152924.0,72.0102,72.1859,71.975,72.0717,152924.0
2018-02-14 14:30:00,82.03,82.25,81.97,82.24,156304.0,72.0629,72.2562,72.0102,72.2474,156304.0
2018-02-14 15:00:00,82.25,82.57,82.25,82.53,265785.0,72.2562,72.5373,72.2562,72.5021,265785.0
2018-02-14 15:30:00,82.52,82.56,82.26,82.53,758439.0,72.4933,72.5285,72.2649,72.5021,758439.0
2018-02-15 09:30:00,87.13,88.0,83.32,83.68,923760.0,76.5432,77.3075,73.1961,73.5124,923760.0
2018-02-15 10:00:00,83.69,84.39,83.43,84.28,626229.0,73.5212,74.1361,73.2928,74.0395,626229.0
2018-02-15 10:30:00,84.27,84.47,83.35,83.39,296578.0,74.0307,74.2064,73.2225,73.2576,296578.0
2018-02-15 11:00:00,83.36,83.36,82.78,83.3,209225.0,73.2313,73.2313,72.7218,73.1786,209225.0
2018-02-15 11:30:00,83.34,83.67,83.17,83.22,303036.0,73.2137,73.5036,73.0644,73.1083,303036.0
2018-02-15 12:00:00,83.23,83.41,83.02,83.41,129278.0,73.1171,73.2752,72.9326,73.2752,129278.0
2018-02-15 12:30:00,83.4,83.88,83.4,83.72,333887.0,73.2664,73.6881,73.2664,73.5475,333887.0
2018-02-15 13:00:00,83.72,83.9,83.55,83.55,109078.0,73.5475,73.7057,73.3982,73.3982,109078.0
2018-02-15 13:30:00,83.6,83.82,83.55,83.81,138393.0,73.4421,73.6354,73.3982,73.6266,138393.0
2018-02-15 14:00:00,83.81,84.05,83.65,83.82,141859.0,73.6266,73.8374,73.486,73.6354,141859.0
2018-02-15 14:30:00,83.8,83.84,83.67,83.71,134634.0,73.6178,73.653,73.5036,73.5388,134634.0
2018-02-15 15:00:00,83.7,83.79,83.55,83.57,172020.0,73.53,73.609,73.3982,73.4158,172020.0
2018-02-15 15:30:00,83.57,84.05,83.43,83.99,690332.0,73.4158,73.8374,73.2928,73.7847,690332.0
2018-02-16 09:30:00,84.13,85.18,83.7,85.07,451720.0,73.9077,74.8301,73.53,74.7335,451720.0
2018-02-16 10:00:00,85.08,85.53,84.89,85.2,241869.0,74.7423,75.1376,74.5754,74.8477,241869.0
2018-02-16 10:30:00,85.2,85.2,84.68,84.8,140502.0,74.8477,74.8477,74.3909,74.4963,140502.0
2018-02-16 11:00:00,84.78,85.1,84.76,85.03,91834.0,74.4787,74.7599,74.4612,74.6984,91834.0
2018-02-16 11:30:00,85.03,85.41,85.02,85.37,183049.0,74.6984,75.0322,74.6896,74.9971,183049.0
2018-02-16 12:00:00,85.38,85.5,85.16,85.44,118058.0,75.0058,75.1113,74.8126,75.0586,118058.0
2018-02-16 12:30:00,85.42,85.75,85.27,85.27,105581.0,75.041,75.3309,74.9092,74.9092,105581.0
2018-02-16 13:00:00,85.3,85.47,85.01,85.02,63693.0,74.9356,75.0849,74.6808,74.6896,63693.0
2018-02-16 13:30:00,85.04,85.42,85.0,85.31,84595.0,74.7072,75.041,74.672,74.9443,84595.0
2018-02-16 14:00:00,85.31,85.45,84.92,85.0,112047.0,74.9443,75.0673,74.6017,74.672,112047.0
2018-02-16 14:30:00,85.0,85.35,84.93,85.34,91169.0,74.672,74.9795,74.6105,74.9707,91169.0
2018-02-16 15:00:00,85.34,85.42,85.11,85.17,131439.0,74.9707,75.041,74.7686,74.8214,131439.0
2018-02-16 15:30:00,85.16,85.39,84.96,85.13,469610.0,74.8126,75.0146,74.6369,74.7862,469610.0
2018-02-20 09:30:00,84.63,85.52,84.51,85.5,197643.0,74.347,75.1288,74.2416,75.1113,197643.0
2018-02-20 10:00:00,85.52,85.76,85.41,85.6,143274.0,75.1288,75.3397,75.0322,75.1991,143274.0
2018-02-20 10:30:00,85.6,85.76,85.44,85.48,144868.0,75.1991,75.3397,75.0586,75.0937,144868.0
2018-02-20 11:00:00,85.49,85.86,85.48,85.78,121593.0,75.1025,75.4275,75.0937,75.3572,121593.0
2018-02-20 11:30:00,85.77,85.83,85.47,85.64,92302.0,75.3485,75.4012,75.0849,75.2342,92302.0
2018-02-20 12:00:00,85.65,86.1,85.64,86.08,188606.0,75.243,75.6384,75.2342,75.6208,188606.0
2018-02-20 12:30:00,86.08,86.17,85.84,85.94,69815.0,75.6208,75.6999,75.4099,75.4978,69815.0
2018-02-20 13:00:00,85.96,85.97,85.61,85.62,53972.0,75.5154,75.5242,75.2079,75.2167,53972.0
2018-02-20 13:30:00,85.63,85.79,85.53,85.6,82555.0,75.2255,75.366,75.1376,75.1991,82555.0
2018-02-20 14:00:00,85.6,85.6,85.22,85.25,95876.0,75.1991,75.1991,74.8653,74.8916,95876.0
2018-02-20 14:30:00,85.24,85.33,85.05,85.12,86518.0,74.8829,74.9619,74.7159,74.7774,86518.0
2018-02-20 15:00:00,85.14,85.38,84.83,84.95,146581.0,74.795,75.0058,74.5227,74.6281,146581.0
2018-02-20 15:30:00,84.94,85.09,84.83,84.89,310762.0,74.6193,74.7511,74.5227,74.5754,310762.0
2018-02-21 09:30:00,84.93,85.31,84.79,85.09,144934.0,74.6105,74.9443,74.4875,74.7511,144934.0
2018-02-21 10:00:00,85.11,85.17,84.85,84.9,148804.0,74.7686,74.8214,74.5402,74.5842,148804.0
2018-02-21 10:30:00,84.9,85.37,84.86,85.29,115977.0,74.5842,74.9971,74.549,74.9268,115977.0
2018-02-21 11:00:00,85.3,85.33,85.06,85.07,89524.0,74.9356,74.9619,74.7247,74.7335,89524.0
2018-02-21 11:30:00,85.07,85.07,84.86,84.93,80366.0,74.7335,74.7335,74.549,74.6105,80366.0
2018-02-21 12:00:00,84.95,85.02,84.84,85.0,48415.0,74.6281,74.6896,74.5315,74.672,48415.0
2018-02-21 12:30:00,85.0,85.15,84.99,85.11,73876.0,74.672,74.8038,74.6632,74.7686,73876.0
2018-02-21 13:00:00,85.14,85.22,85.09,85.16,110911.0,74.795,74.8653,74.7511,74.8126,110911.0
2018-02-21 13:30:00,85.19,85.27,85.08,85.18,67438.0,74.8389,74.9092,74.7423,74.8301,67438.0
2018-02-21 14:00:00,85.18,85.55,85.12,85.33,77123.0,74.8301,75.1552,74.7774,74.9619,77123.0
2018-02-21 14:30:00,85.36,85.44,85.02,85.17,67374.0,74.9883,75.0586,74.6896,74.8214,67374.0
2018-02-21 15:00:00,85.15,85.15,84.66,84.9,117567.0,74.8038,74.8038,74.3733,74.5842,117567.0
2018-02-21 15:30:00,84.9,85.02,84.06,84.1,334852.0,74.5842,74.6896,73.8462,73.8814,334852.0
2018-02-22 09:30:00,84.37,85.09,84.14,84.62,120237.0,74.1186,74.7511,73.9165,74.3382,120237.0
2018-02-22 10:00:00,84.61,84.66,84.39,84.42,122974.0,74.3294,74.3733,74.1361,74.1625,122974.0
2018-02-22 10:30:00,84.48,84.78,84.43,84.63,84987.0,74.2152,74.4787,74.1713,74.347,84987.0
2018-02-22 11:00:00,84.61,84.95,84.55,84.92,62771.0,74.3294,74.6281,74.2767,74.6017,62771.0
2018-02-22 11:30:00,84.92,85.13,84.74,85.13,85407.0,74.6017,74.7862,74.4436,74.7862,85407.0
2018-02-22 12:00:00,85.13,85.3,85.1,85.21,105573.0,74.7862,74.9356,74.7599,74.8565,105573.0
2018-02-22 12:30:00,85.2,85.23,84.85,84.86,80702.0,74.8477,74.8741,74.5402,74.549,80702.0
2018-02-22 13:00:00,84.86,84.99,84.72,84.84,57770.0,74.549,74.6632,74.426,74.5315,57770.0
2018-02-22 13:30:00,84.84,84.85,84.58,84.65,61599.0,74.5315,74.5402,74.303,74.3645,61599.0
2018-02-22 14:00:00,84.64,85.02,84.64,85.02,80944.0,74.3558,74.6896,74.3558,74.6896,80944.0
2018-02-22 14:30:00,85.01,85.08,84.52,84.55,116948.0,74.6808,74.7423,74.2503,74.2767,116948.0
2018-02-22 15:00:00,84.54,84.79,84.47,84.65,122072.0,74.2679,74.4875,74.2064,74.3645,122072.0
2018-02-22 15:30:00,84.67,84.71,84.22,84.5,511801.0,74.3821,74.4173,73.9868,74.2328,511801.0
2018-02-23 09:30:00,84.91,84.95,84.47,84.59,106077.0,74.5929,74.6281,74.2064,74.3118,106077.0
2018-02-23 10:00:00,84.63,84.75,84.51,84.68,55491.0,74.347,74.4524,74.2416,74.3909,55491.0
2018-02-23 10:30:00,84.7,84.89,84.67,84.82,73623.0,74.4085,74.5754,74.3821,74.5139,73623.0
2018-02-23 11:00:00,84.8,84.92,84.74,84.79,40965.0,74.4963,74.6017,74.4436,74.4875,40965.0
2018-02-23 11:30:00,84.79,84.86,84.68,84.79,44863.0,74.4875,74.549,74.3909,74.4875,44863.0
2018-02-23 12:00:00,84.78,84.81,84.53,84.53,34857.0,74.4787,74.5051,74.2591,74.2591,34857.0
2018-02-23 12:30:00,84.51,84.63,84.4,84.44,43990.0,74.2416,74.347,74.1449,74.1801,43990.0
2018-02-23 13:00:00,84.43,84.47,84.33,84.37,33408.0,74.1713,74.2064,74.0834,74.1186,33408.0
2018-02-23 13:30:00,84.37,84.51,84.37,84.47,46325.0,74.1186,74.2416,74.1186,74.2064,46325.0
2018-02-23 14:00:00,84.47,84.87,84.41,84.8,80059.0,74.2064,74.5578,74.1537,74.4963,80059.0
2018-02-23 14:30:00,84.79,85.0,84.61,85.0,92937.0,74.4875,74.672,74.3294,74.672,92937.0
2018-02-23 15:00:00,85.0,85.27,84.96,85.23,134301.0,74.672,74.9092,74.6369,74.8741,134301.0
2018-02-23 15:30:00,85.22,85.49,85.05,85.49,275744.0,74.8653,75.1025,74.7159,75.1025,275744.0
2018-02-26 09:30:00,85.72,86.18,85.61,85.99,113498.0,75.3045,75.7086,75.2079,75.5417,113498.0
2018-02-26 10:00:00,85.96,86.08,85.78,86.08,90973.0,75.5154,75.6208,75.3572,75.6208,90973.0
2018-02-26 10:30:00,86.08,86.32,86.03,86.09,129649.0,75.6208,75.8316,75.5769,75.6296,129649.0
2018-02-26 11:00:00,86.09,86.34,86.05,86.14,164400.0,75.6296,75.8492,75.5944,75.6735,164400.0
2018-02-26 11:30:00,86.14,86.16,85.94,86.06,94201.0,75.6735,75.6911,75.4978,75.6032,94201.0
2018-02-26 12:00:00,86.06,86.2,86.03,86.15,69750.0,75.6032,75.7262,75.5769,75.6823,69750.0
2018-02-26 12:30:00,86.16,86.18,86.04,86.12,41788.0,75.6911,75.7086,75.5856,75.6559,41788.0
2018-02-26 13:00:00,86.12,86.24,86.05,86.24,63778.0,75.6559,75.7613,75.5944,75.7613,63778.0
2018-02-26 13:30:00,86.23,86.46,86.21,86.41,65517.0,75.7526,75.9546,75.735,75.9107,65517.0
2018-02-26 14:00:00,86.4,86.56,86.29,86.36,76016.0,75.9019,76.0425,75.8053,75.8668,76016.0
2018-02-26 14:30:00,86.39,86.5,86.34,86.41,83763.0,75.8931,75.9898,75.8492,75.9107,83763.0
2018-02-26 15:00:00,86.42,86.63,86.36,86.59,125789.0,75.9195,76.104,75.8668,76.0688,125789.0
2018-02-26 15:30:00,86.58,86.63,86.33,86.57,452717.0,76.06,76.104,75.8404,76.0512,452717.0
2018-02-27 09:30:00,86.66,87.09,86.66,86.91,155670.0,76.1303,76.5081,76.1303,76.3499,155670.0
2018-02-27 10:00:00,86.89,87.62,86.88,87.52,160573.0,76.3324,76.9737,76.3236,76.8858,160573.0
2018-02-27 10:30:00,87.53,87.6,86.74,86.95,142981.0,76.8946,76.9561,76.2006,76.3851,142981.0
2018-02-27 11:00:00,86.93,87.16,86.74,87.04,127037.0,76.3675,76.5696,76.2006,76.4641,127037.0
2018-02-27 11:30:00,87.06,87.11,86.82,86.86,100027.0,76.4817,76.5256,76.2709,76.306,100027.0
2018-02-27 12:00:00,86.83,86.9,86.74,86.84,83036.0,76.2797,76.3412,76.2006,76.2884,83036.0
2018-02-27 12:30:00,86.86,87.2,86.84,87.2,72703.0,76.306,76.6047,76.2884,76.6047,72703.0
2018-02-27 13:00:00,87.21,87.25,87.1,87.2,88544.0,76.6135,76.6486,76.5169,76.6047,88544.0
2018-02-27 13:30:00,87.2,87.24,87.08,87.16,90276.0,76.6047,76.6398,76.4993,76.5696,90276.0
2018-02-27 14:00:00,87.17,87.2,86.93,87.08,144292.0,76.5783,76.6047,76.3675,76.4993,144292.0
2018-02-27 14:30:00,87.07,87.14,86.92,86.96,70934.0,76.4905,76.552,76.3587,76.3939,70934.0
2018-02-27 15:00:00,86.96,87.02,86.74,86.82,120202.0,76.3939,76.4466,76.2006,76.2709,120202.0
2018-02-27 15:30:00,86.84,87.15,86.66,86.97,931460.0,76.2884,76.5608,76.1303,76.4026,931460.0
2018-02-28 09:30:00,87.38,88.26,87.36,87.87,276549.0,76.7628,77.5359,76.7453,77.1933,276549.0
2018-02-28 10:00:00,87.85,88.1,87.6,88.05,143879.0,77.1757,77.3953,76.9561,77.3514,143879.0
2018-02-28 10:30:00,88.02,88.07,87.77,87.95,213335.0,77.3251,77.369,77.1054,77.2636,213335.0
2018-02-28 11:00:00,87.95,88.05,87.67,87.89,267876.0,77.2636,77.3514,77.0176,77.2109,267876.0
2018-02-28 11:30:00,87.88,87.91,87.26,87.46,85590.0,77.2021,77.2284,76.6574,76.8331,85590.0
2018-02-28 12:00:00,87.51,87.7,87.4,87.48,78447.0,76.877,77.0439,76.7804,76.8507,78447.0
2018-02-28 12:30:00,87.49,87.87,87.42,87.68,70756.0,76.8595,77.1933,76.798,77.0264,70756.0
2018-02-28 13:00:00,87.67,87.78,87.53,87.69,66346.0,77.0176,77.1142,76.8946,77.0352,66346.0
2018-02-28 13:30:00,87.67,87.91,87.61,87.91,89706.0,77.0176,77.2284,76.9649,77.2284,89706.0
2018-02-28 14:00:00,87.92,88.05,87.87,88.02,75409.0,77.2372,77.3514,77.1933,77.3251,75409.0
2018-02-28 14:30:00,88.03,88.04,87.45,87.47,132202.0,77.3339,77.3426,76.8243,76.8419,132202.0
2018-02-28 15:00:00,87.48,87.51,86.91,87.0,128304.0,76.8507,76.877,76.3499,76.429,128304.0
2018-02-28 15:30:00,87.0,87.09,86.26,86.31,520886.0,76.429,76.5081,75.7789,75.8228,520886.0
2018-03-01 09:30:00,86.49,87.19,86.4,86.67,301551.0,75.981,76.5959,75.9019,76.1391,301551.0
2018-03-01 10:00:00,86.67,86.94,86.51,86.75,227318.0,76.1391,76.3763,75.9985,76.2094,227318.0
2018-03-01 10:30:00,86.75,87.15,86.58,86.72,110882.0,76.2094,76.5608,76.06,76.183,110882.0
2018-03-01 11:00:00,86.71,87.08,86.68,86.73,108185.0,76.1742,76.4993,76.1479,76.1918,108185.0
2018-03-01 11:30:00,86.76,87.14,86.69,86.97,82912.0,76.2182,76.552,76.1567,76.4026,82912.0
2018-03-01 12:00:00,86.97,86.98,86.34,86.44,104608.0,76.4026,76.4114,75.8492,75.937,104608.0
2018-03-01 12:30:00,86.43,86.59,86.25,86.36,86948.0,75.9283,76.0688,75.7701,75.8668,86948.0
2018-03-01 13:00:00,86.34,86.34,85.78,86.1,96197.0,75.8492,75.8492,75.3572,75.6384,96197.0
2018-03-01 13:30:00,86.08,86.18,85.55,85.58,99307.0,75.6208,75.7086,75.1552,75.1815,99307.0
2018-03-01 14:00:00,85.57,85.72,85.2,85.43,203911.0,75.1728,75.3045,74.8477,75.0498,203911.0
2018-03-01 14:30:00,85.45,85.51,85.07,85.21,122042.0,75.0673,75.12,74.7335,74.8565,122042.0
2018-03-01 15:00:00,85.2,85.72,85.14,85.63,194443.0,74.8477,75.3045,74.795,75.2255,194443.0
2018-03-01 15:30:00,85.62,85.77,85.23,85.37,508052.0,75.2167,75.3485,74.8741,74.9971,508052.0
2018-03-02 09:30:00,84.77,85.25,84.5,85.04,251143.0,74.47,74.8916,74.2328,74.7072,251143.0
2018-03-02 10:00:00,85.05,85.31,84.93,85.25,91466.0,74.7159,74.9443,74.6105,74.8916,91466.0
2018-03-02 10:30:00,85.28,85.51,85.16,85.17,88462.0,74.918,75.12,74.8126,74.8214,88462.0
2018-03-02 11:00:00,85.13,85.28,84.94,85.19,86529.0,74.7862,74.918,74.6193,74.8389,86529.0
2018-03-02 11:30:00,85.23,85.35,85.0,85.32,98175.0,74.8741,74.9795,74.672,74.9531,98175.0
2018-03-02 12:00:00,85.32,85.39,85.07,85.36,86133.0,74.9531,75.0146,74.7335,74.9883,86133.0
2018-03-02 12:30:00,85.36,85.65,85.21,85.59,70908.0,74.9883,75.243,74.8565,75.1903,70908.0
2018-03-02 13:00:00,85.57,85.57,85.22,85.29,62119.0,75.1728,75.1728,74.8653,74.9268,62119.0
2018-03-02 13:30:00,85.33,85.4,85.13,85.26,66801.0,74.9619,75.0234,74.7862,74.9004,66801.0
2018-03-02 14:00:00,85.26,85.63,85.23,85.37,102042.0,74.9004,75.2255,74.8741,74.9971,102042.0
2018-03-02 14:30:00,85.36,85.54,85.29,85.45,102842.0,74.9883,75.1464,74.9268,75.0673,102842.0
2018-03-02 15:00:00,85.44,85.46,85.06,85.37,166777.0,75.0586,75.0761,74.7247,74.9971,166777.0
2018-03-02 15:30:00,85.37,85.74,85.35,85.52,372620.0,74.9971,75.3221,74.9795,75.1288,372620.0
2018-03-05 09:30:00,85.37,85.45,84.96,85.0,238585.0,74.9971,75.0673,74.6369,74.672,238585.0
2018-03-05 10:00:00,84.99,85.08,84.8,84.9,226916.0,74.6632,74.7423,74.4963,74.5842,226916.0
2018-03-05 10:30:00,84.9,85.06,84.71,85.06,105115.0,74.5842,74.7247,74.4173,74.7247,105115.0
2018-03-05 11:00:00,85.07,85.61,85.0,85.4,164109.0,74.7335,75.2079,74.672,75.0234,164109.0
2018-03-05 11:30:00,85.4,85.52,85.28,85.42,99449.0,75.0234,75.1288,74.918,75.041,99449.0
2018-03-05 12:00:00,85.43,85.49,85.29,85.31,114609.0,75.0498,75.1025,74.9268,74.9443,114609.0
2018-03-05 12:30:00,85.32,85.51,85.27,85.44,60633.0,74.9531,75.12,74.9092,75.0586,60633.0
2018-03-05 13:00:00,85.43,85.61,85.43,85.49,62063.0,75.0498,75.2079,75.0498,75.1025,62063.0
2018-03-05 13:30:00,85.49,85.57,85.38,85.44,71103.0,75.1025,75.1728,75.0058,75.0586,71103.0
2018-03-05 14:00:00,85.43,85.5,85.2,85.28,94077.0,75.0498,75.1113,74.8477,74.918,94077.0
2018-03-05 14:30:00,85.29,85.56,85.29,85.45,111501.0,74.9268,75.164,74.9268,75.0673,111501.0
2018-03-05 15:00:00,85.44,85.61,85.41,85.51,182218.0,75.0586,75.2079,75.0322,75.12,182218.0
2018-03-05 15:30:00,85.52,85.9,85.5,85.71,307920.0,75.1288,75.4627,75.1113,75.2957,307920.0
2018-03-06 09:30:00,85.9,85.9,85.47,85.65,111898.0,75.4627,75.4627,75.0849,75.243,111898.0
2018-03-06 10:00:00,85.62,85.74,85.31,85.65,89217.0,75.2167,75.3221,74.9443,75.243,89217.0
2018-03-06 10:30:00,85.66,85.7,85.28,85.42,121930.0,75.2518,75.287,74.918,75.041,121930.0
2018-03-06 11:00:00,85.41,85.61,85.34,85.55,99528.0,75.0322,75.2079,74.9707,75.1552,99528.0
2018-03-06 11:30:00,85.56,85.57,85.35,85.51,80382.0,75.164,75.1728,74.9795,75.12,80382.0
2018-03-06 12:00:00,85.52,85.56,85.41,85.41,72221.0,75.1288,75.164,75.0322,75.0322,72221.0
2018-03-06 12:30:00,85.42,85.77,85.39,85.77,57740.0,75.041,75.3485,75.0146,75.3485,57740.0
2018-03-06 13:00:00,85.78,85.81,85.63,85.77,54029.0,75.3572,75.3836,75.2255,75.3485,54029.0
2018-03-06 13:30:00,85.77,85.78,85.47,85.5,53407.0,75.3485,75.3572,75.0849,75.1113,53407.0
2018-03-06 14:00:00,85.52,85.57,85.39,85.44,78454.0,75.1288,75.1728,75.0146,75.0586,78454.0
2018-03-06 14:30:00,85.43,85.71,85.43,85.58,66072.0,75.0498,75.2957,75.0498,75.1815,66072.0
2018-03-06 15:00:00,85.57,85.69,85.49,85.6,105120.0,75.1728,75.2782,75.1025,75.1991,105120.0
2018-03-06 15:30:00,85.6,85.84,85.59,85.81,336035.0,75.1991,75.4099,75.1903,75.3836,336035.0
2018-03-07 09:30:00,85.26,85.68,84.95,85.14,166701.0,74.9004,75.2694,74.6281,74.795,166701.0
2018-03-07 10:00:00,85.14,85.35,85.04,85.12,93241.0,74.795,74.9795,74.7072,74.7774,93241.0
2018-03-07 10:30:00,85.12,85.44,85.02,85.43,89698.0,74.7774,75.0586,74.6896,75.0498,89698.0
2018-03-07 11:00:00,85.43,85.43,85.17,85.28,98600.0,75.0498,75.0498,74.8214,74.918,98600.0
2018-03-07 11:30:00,85.29,85.41,85.13,85.13,59474.0,74.9268,75.0322,74.7862,74.7862,59474.0
2018-03-07 12:00:00,85.13,85.21,85.06,85.17,57735.0,74.7862,74.8565,74.7247,74.8214,57735.0
2018-03-07 12:30:00,85.19,85.34,85.11,85.31,70155.0,74.8389,74.9707,74.7686,74.9443,70155.0
2018-03-07 13:00:00,85.3,85.38,85.1,85.38,33340.0,74.9356,75.0058,74.7599,75.0058,33340.0
2018-03-07 13:30:00,85.4,85.42,85.22,85.25,49154.0,75.0234,75.041,74.8653,74.8916,49154.0
2018-03-07 14:00:00,85.25,85.29,85.17,85.18,87249.0,74.8916,74.9268,74.8214,74.8301,87249.0
2018-03-07 14:30:00,85.18,85.3,85.16,85.21,125293.0,74.8301,74.9356,74.8126,74.8565,125293.0
2018-03-07 15:00:00,85.21,85.38,85.21,85.34,163936.0,74.8565,75.0058,74.8565,74.9707,163936.0
2018-03-07 15:30:00,85.34,85.57,85.28,85.32,389491.0,74.9707,75.1728,74.918,74.9531,389491.0
2018-03-08 09:30:00,85.12,85.69,84.97,85.53,129986.0,75.1854,75.6888,75.0529,75.5475,129986.0
2018-03-08 10:00:00,85.54,85.68,85.45,85.56,293271.0,75.5563,75.68,75.4768,75.574,293271.0
2018-03-08 10:30:00,85.55,85.62,85.41,85.41,196962.0,75.5652,75.627,75.4415,75.4415,196962.0
2018-03-08 11:00:00,85.42,85.52,85.38,85.38,295306.0,75.4503,75.5387,75.415,75.415,295306.0
2018-03-08 11:30:00,85.37,85.47,85.3,85.45,303611.0,75.4062,75.4945,75.3443,75.4768,303611.0
2018-03-08 12:00:00,85.45,85.52,85.19,85.27,220433.0,75.4768,75.5387,75.2472,75.3179,220433.0
2018-03-08 12:30:00,85.26,85.31,85.1,85.16,46931.0,75.309,75.3532,75.1677,75.2207,46931.0
2018-03-08 13:00:00,85.16,85.28,85.16,85.22,32478.0,75.2207,75.3267,75.2207,75.2737,32478.0
2018-03-08 13:30:00,85.22,85.3,85.11,85.17,49630.0,75.2737,75.3443,75.1765,75.2295,49630.0
2018-03-08 14:00:00,85.15,85.19,84.94,85.03,76073.0,75.2119,75.2472,75.0264,75.1059,76073.0
2018-03-08 14:30:00,85.02,85.34,84.93,85.28,143502.0,75.097,75.3797,75.0175,75.3267,143502.0
2018-03-08 15:00:00,85.29,85.33,85.23,85.26,312847.0,75.3355,75.3708,75.2825,75.309,312847.0
2018-03-08 15:30:00,85.26,85.37,84.97,85.24,820684.0,75.309,75.4062,75.0529,75.2914,820684.0
2018-03-09 09:30:00,85.75,86.19,85.7,86.1,478693.0,75.7418,76.1305,75.6977,76.051,478693.0
2018-03-09 10:00:00,86.09,86.5,86.0,86.36,190615.0,76.0421,76.4043,75.9626,76.2806,190615.0
2018-03-09 10:30:00,86.37,86.55,86.35,86.39,231735.0,76.2895,76.4485,76.2718,76.3071,231735.0
2018-03-09 11:00:00,86.4,86.65,86.35,86.61,181771.0,76.316,76.5368,76.2718,76.5015,181771.0
2018-03-09 11:30:00,86.63,86.84,86.55,86.69,104490.0,76.5191,76.7046,76.4485,76.5721,104490.0
2018-03-09 12:00:00,86.69,86.86,86.68,86.73,182983.0,76.5721,76.7223,76.5633,76.6074,182983.0
2018-03-09 12:30:00,86.73,86.8,86.65,86.75,78413.0,76.6074,76.6693,76.5368,76.6251,78413.0
2018-03-09 13:00:00,86.76,86.93,86.73,86.9,58359.0,76.6339,76.7841,76.6074,76.7576,58359.0
2018-03-09 13:30:00,86.89,86.93,86.71,86.78,75693.0,76.7488,76.7841,76.5898,76.6516,75693.0
2018-03-09 14:00:00,86.79,86.85,86.66,86.7,98197.0,76.6604,76.7134,76.5456,76.581,98197.0
2018-03-09 14:30:00,86.7,86.9,86.69,86.86,116696.0,76.581,76.7576,76.5721,76.7223,116696.0
2018-03-09 15:00:00,86.85,86.88,86.72,86.8,143966.0,76.7134,76.7399,76.5986,76.6693,143966.0
2018-03-09 15:30:00,86.81,87.26,86.76,87.22,526106.0,76.6781,77.0756,76.6339,77.0403,526106.0
2018-03-12 09:30:00,87.38,87.38,86.81,87.05,149480.0,77.1816,77.1816,76.6781,76.8901,149480.0
2018-03-12 10:00:00,87.03,87.03,86.45,86.52,153897.0,76.8724,76.8724,76.3601,76.422,153897.0
2018-03-12 10:30:00,86.51,86.56,86.33,86.44,173571.0,76.4131,76.4573,76.2541,76.3513,173571.0
2018-03-12 11:00:00,86.43,86.78,86.43,86.62,125997.0,76.3425,76.6516,76.3425,76.5103,125997.0
2018-03-12 11:30:00,86.62,86.85,86.6,86.79,61594.0,76.5103,76.7134,76.4926,76.6604,61594.0
2018-03-12 12:00:00,86.79,86.97,86.79,86.89,84583.0,76.6604,76.8194,76.6604,76.7488,84583.0
2018-03-12 12:30:00,86.88,86.89,86.7,86.72,51358.0,76.7399,76.7488,76.581,76.5986,51358.0
2018-03-12 13:00:00,86.72,86.82,86.72,86.73,39601.0,76.5986,76.6869,76.5986,76.6074,39601.0
2018-03-12 13:30:00,86.72,86.87,86.67,86.73,46345.0,76.5986,76.7311,76.5545,76.6074,46345.0
2018-03-12 14:00:00,86.7,86.78,86.59,86.59,65745.0,76.581,76.6516,76.4838,76.4838,65745.0
2018-03-12 14:30:00,86.6,86.67,86.55,86.57,92165.0,76.4926,76.5545,76.4485,76.4661,92165.0
2018-03-12 15:00:00,86.57,86.83,86.55,86.82,109063.0,76.4661,76.6958,76.4485,76.6869,109063.0
2018-03-12 15:30:00,86.81,86.98,86.67,86.67,282578.0,76.6781,76.8283,76.5545,76.5545,282578.0
2018-03-13 09:30:00,86.92,87.34,86.89,87.23,101793.0,76.7753,77.1463,76.7488,77.0491,101793.0
2018-03-13 10:00:00,87.2,87.28,87.03,87.16,52088.0,77.0226,77.0933,76.8724,76.9873,52088.0
2018-03-13 10:30:00,87.15,87.34,87.05,87.19,65433.0,76.9784,77.1463,76.8901,77.0138,65433.0
2018-03-13 11:00:00,87.21,87.29,87.12,87.2,65761.0,77.0314,77.1021,76.9519,77.0226,65761.0
2018-03-13 11:30:00,87.2,87.32,87.0,87.22,83505.0,77.0226,77.1286,76.8459,77.0403,83505.0
2018-03-13 12:00:00,87.22,87.29,86.94,86.97,92471.0,77.0403,77.1021,76.7929,76.8194,92471.0
2018-03-13 12:30:00,86.98,87.27,86.98,87.22,82828.0,76.8283,77.0844,76.8283,77.0403,82828.0
2018-03-13 13:00:00,87.21,87.25,87.06,87.11,30343.0,77.0314,77.0668,76.8989,76.9431,30343.0
2018-03-13 13:30:00,87.1,87.12,86.87,86.9,37583.0,76.9343,76.9519,76.7311,76.7576,37583.0
2018-03-13 14:00:00,86.89,86.95,86.78,86.85,50576.0,76.7488,76.8018,76.6516,76.7134,50576.0
2018-03-13 14:30:00,86.85,86.92,86.7,86.73,78271.0,76.7134,76.7753,76.581,76.6074,78271.0
2018-03-13 15:00:00,86.75,86.78,86.58,86.65,90947.0,76.6251,76.6516,76.475,76.5368,90947.0
2018-03-13 15:30:00,86.66,86.77,86.47,86.64,278072.0,76.5456,76.6428,76.3778,76.528,278072.0
2018-03-14 09:30:00,87.2,87.37,86.8,86.97,137832.0,77.0226,77.1728,76.6693,76.8194,137832.0
2018-03-14 10:00:00,87.0,87.14,86.75,86.98,103508.0,76.8459,76.9696,76.6251,76.8283,103508.0
2018-03-14 10:30:00,86.97,87.0,86.61,86.74,100339.0,76.8194,76.8459,76.5015,76.6163,100339.0
2018-03-14 11:00:00,86.74,86.74,86.58,86.61,97797.0,76.6163,76.6163,76.475,76.5015,97797.0
2018-03-14 11:30:00,86.61,86.76,86.34,86.66,114844.0,76.5015,76.6339,76.263,76.5456,114844.0
2018-03-14 12:00:00,86.67,86.74,86.42,86.66,102248.0,76.5545,76.6163,76.3336,76.5456,102248.0
2018-03-14 12:30:00,86.67,86.86,86.65,86.76,74765.0,76.5545,76.7223,76.5368,76.6339,74765.0
2018-03-14 13:00:00,86.76,86.77,86.43,86.48,94111.0,76.6339,76.6428,76.3425,76.3866,94111.0
2018-03-14 13:30:00,86.49,86.93,86.49,86.89,62168.0,76.3955,76.7841,76.3955,76.7488,62168.0
2018-03-14 14:00:00,86.9,86.91,86.59,86.68,72416.0,76.7576,76.7664,76.4838,76.5633,72416.0
2018-03-14 14:30:00,86.68,86.72,86.37,86.59,91298.0,76.5633,76.5986,76.2895,76.4838,91298.0
2018-03-14 15:00:00,86.6,86.62,86.27,86.29,108873.0,76.4926,76.5103,76.2011,76.2188,108873.0
2018-03-14 15:30:00,86.29,86.42,86.25,86.42,281442.0,76.2188,76.3336,76.1835,76.3336,281442.0
2018-03-15 09:30:00,86.46,86.64,85.42,85.47,160119.0,76.369,76.528,75.4503,75.4945,160119.0
2018-03-15 10:00:00,85.47,86.03,85.46,86.02,109302.0,75.4945,75.9891,75.4857,75.9803,109302.0
2018-03-15 10:30:00,86.02,86.07,85.86,85.94,84911.0,75.9803,76.0245,75.839,75.9097,84911.0
2018-03-15 11:00:00,85.94,86.16,85.85,86.16,64517.0,75.9097,76.104,75.8302,76.104,64517.0
2018-03-15 11:30:00,86.2,86.22,86.04,86.15,59792.0,76.1393,76.157,75.998,76.0951,59792.0
2018-03-15 12:00:00,86.18,86.24,86.11,86.14,58788.0,76.1216,76.1746,76.0598,76.0863,58788.0
2018-03-15 12:30:00,86.12,86.22,86.01,86.17,44255.0,76.0686,76.157,75.9715,76.1128,44255.0
2018-03-15 13:00:00,86.15,86.19,86.09,86.19,38666.0,76.0951,76.1305,76.0421,76.1305,38666.0
2018-03-15 13:30:00,86.19,86.28,86.04,86.08,87702.0,76.1305,76.21,75.998,76.0333,87702.0
2018-03-15 14:00:00,86.08,86.25,86.08,86.17,56189.0,76.0333,76.1835,76.0333,76.1128,56189.0
2018-03-15 14:30:00,86.16,86.25,86.08,86.25,64690.0,76.104,76.1835,76.0333,76.1835,64690.0
2018-03-15 15:00:00,86.24,86.27,86.13,86.24,76121.0,76.1746,76.2011,76.0775,76.1746,76121.0
2018-03-15 15:30:00,86.24,86.35,86.22,86.24,197810.0,76.1746,76.2718,76.157,76.1746,197810.0
2018-03-16 09:30:00,86.32,86.86,86.3,86.33,283246.0,76.2453,76.7223,76.2276,76.2541,283246.0
2018-03-16 10:00:00,86.34,86.51,86.25,86.37,91678.0,76.263,76.4131,76.1835,76.2895,91678.0
2018-03-16 10:30:00,86.36,86.47,86.32,86.41,75974.0,76.2806,76.3778,76.2453,76.3248,75974.0
2018-03-16 11:00:00,86.4,86.59,86.33,86.58,48255.0,76.316,76.4838,76.2541,76.475,48255.0
2018-03-16 11:30:00,86.58,86.7,86.25,86.27,75879.0,76.475,76.581,76.1835,76.2011,75879.0
2018-03-16 12:00:00,86.27,86.29,86.09,86.09,72932.0,76.2011,76.2188,76.0421,76.0421,72932.0
2018-03-16 12:30:00,86.08,86.19,86.06,86.1,75055.0,76.0333,76.1305,76.0156,76.051,75055.0
2018-03-16 13:00:00,86.09,86.12,86.02,86.04,47831.0,76.0421,76.0686,75.9803,75.998,47831.0
2018-03-16 13:30:00,86.06,86.11,85.86,85.92,55208.0,76.0156,76.0598,75.839,75.892,55208.0
2018-03-16 14:00:00,85.93,85.94,85.86,85.9,72107.0,75.9008,75.9097,75.839,75.8743,72107.0
2018-03-16 14:30:00,85.9,86.19,85.88,86.18,75922.0,75.8743,76.1305,75.8567,76.1216,75922.0
2018-03-16 15:00:00,86.18,86.35,86.16,86.33,107641.0,76.1216,76.2718,76.104,76.2541,107641.0
2018-03-16 15:30:00,86.32,86.54,86.32,86.38,367552.0,76.2453,76.4396,76.2453,76.2983,367552.0
2018-03-19 09:30:00,86.28,86.46,86.03,86.45,84387.0,76.21,76.369,75.9891,76.3601,84387.0
2018-03-19 10:00:00,86.47,86.68,86.39,86.68,71137.0,76.3778,76.5633,76.3071,76.5633,71137.0
2018-03-19 10:30:00,86.68,86.69,86.51,86.55,64937.0,76.5633,76.5721,76.4131,76.4485,64937.0
2018-03-19 11:00:00,86.55,86.68,86.5,86.63,44910.0,76.4485,76.5633,76.4043,76.5191,44910.0
2018-03-19 11:30:00,86.61,86.84,86.56,86.63,220850.0,76.5015,76.7046,76.4573,76.5191,220850.0
2018-03-19 12:00:00,86.64,86.75,86.36,86.42,68915.0,76.528,76.6251,76.2806,76.3336,68915.0
2018-03-19 12:30:00,86.44,86.48,86.3,86.33,48096.0,76.3513,76.3866,76.2276,76.2541,48096.0
2018-03-19 13:00:00,86.33,86.35,85.9,85.97,184127.0,76.2541,76.2718,75.8743,75.9362,184127.0
2018-03-19 13:30:00,85.98,86.14,85.91,86.07,45167.0,75.945,76.0863,75.8832,76.0245,45167.0
2018-03-19 14:00:00,86.07,86.15,85.85,85.96,52217.0,76.0245,76.0951,75.8302,75.9273,52217.0
2018-03-19 14:30:00,85.96,85.96,85.68,85.88,63560.0,75.9273,75.9273,75.68,75.8567,63560.0
2018-03-19 15:00:00,85.88,86.07,85.72,85.93,75625.0,75.8567,76.0245,75.7153,75.9008,75625.0
2018-03-19 15:30:00,85.92,86.18,85.79,85.8,661702.0,75.892,76.1216,75.7772,75.786,661702.0
2018-03-20 09:30:00,85.92,86.51,85.87,86.33,153899.0,75.892,76.4131,75.8478,76.2541,153899.0
2018-03-20 10:00:00,86.3,86.39,86.02,86.27,107095.0,76.2276,76.3071,75.9803,76.2011,107095.0
2018-03-20 10:30:00,86.27,86.33,85.95,86.03,90565.0,76.2011,76.2541,75.9185,75.9891,90565.0
2018-03-20 11:00:00,86.04,86.19,86.0,86.19,68258.0,75.998,76.1305,75.9626,76.1305,68258.0
2018-03-20 11:30:00,86.2,86.2,85.97,86.17,135992.0,76.1393,76.1393,75.9362,76.1128,135992.0
2018-03-20 12:00:00,86.18,86.19,86.08,86.11,38508.0,76.1216,76.1305,76.0333,76.0598,38508.0
2018-03-20 12:30:00,86.12,86.14,85.95,86.06,52484.0,76.0686,76.0863,75.9185,76.0156,52484.0
2018-03-20 13:00:00,86.06,86.13,85.91,85.93,47161.0,76.0156,76.0775,75.8832,75.9008,47161.0
2018-03-20 13:30:00,85.93,85.97,85.82,85.94,50125.0,75.9008,75.9362,75.8037,75.9097,50125.0
2018-03-20 14:00:00,85.95,86.18,85.91,86.18,59791.0,75.9185,76.1216,75.8832,76.1216,59791.0
2018-03-20 14:30:00,86.19,86.29,86.13,86.23,56173.0,76.1305,76.2188,76.0775,76.1658,56173.0
2018-03-20 15:00:00,86.26,86.44,86.25,86.32,94789.0,76.1923,76.3513,76.1835,76.2453,94789.0
2018-03-20 15:30:00,86.33,86.34,86.19,86.28,188940.0,76.2541,76.263,76.1305,76.21,188940.0
2018-03-21 09:30:00,86.41,86.5,86.19,86.29,66975.0,76.3248,76.4043,76.1305,76.2188,66975.0
2018-03-21 10:00:00,86.3,86.45,86.3,86.45,30047.0,76.2276,76.3601,76.2276,76.3601,30047.0
2018-03-21 10:30:00,86.46,86.64,86.4,86.48,53533.0,76.369,76.528,76.316,76.3866,53533.0
2018-03-21 11:00:00,86.49,86.56,86.21,86.32,55519.0,76.3955,76.4573,76.1481,76.2453,55519.0
2018-03-21 11:30:00,86.36,86.56,86.35,86.52,44974.0,76.2806,76.4573,76.2718,76.422,44974.0
2018-03-21 12:00:00,86.52,86.59,86.46,86.54,25298.0,76.422,76.4838,76.369,76.4396,25298.0
2018-03-21 12:30:00,86.54,86.58,86.39,86.5,68288.0,76.4396,76.475,76.3071,76.4043,68288.0
2018-03-21 13:00:00,86.5,86.52,86.37,86.37,26092.0,76.4043,76.422,76.2895,76.2895,26092.0
2018-03-21 13:30:00,86.36,86.44,86.19,86.4,24542.0,76.2806,76.3513,76.1305,76.316,24542.0
2018-03-21 14:00:00,86.42,86.71,86.07,86.18,58368.0,76.3336,76.5898,76.0245,76.1216,58368.0
2018-03-21 14:30:00,86.2,86.26,85.87,86.09,73203.0,76.1393,76.1923,75.8478,76.0421,73203.0
2018-03-21 15:00:00,86.11,86.49,86.08,86.27,57715.0,76.0598,76.3955,76.0333,76.2011,57715.0
2018-03-21 15:30:00,86.26,86.34,85.92,85.92,171919.0,76.1923,76.263,75.892,75.892,171919.0
2018-03-22 09:30:00,85.3,85.7,85.25,85.48,70289.0,75.3443,75.6977,75.3002,75.5033,70289.0
2018-03-22 10:00:00,85.42,85.86,85.41,85.67,44492.0,75.4503,75.839,75.4415,75.6712,44492.0
2018-03-22 10:30:00,85.69,85.84,85.47,85.56,88924.0,75.6888,75.8213,75.4945,75.574,88924.0
2018-03-22 11:00:00,85.57,85.66,85.43,85.52,57094.0,75.5828,75.6623,75.4592,75.5387,57094.0
2018-03-22 11:30:00,85.54,85.62,85.42,85.46,93589.0,75.5563,75.627,75.4503,75.4857,93589.0
2018-03-22 12:00:00,85.44,85.65,85.31,85.61,63291.0,75.468,75.6535,75.3532,75.6182,63291.0
2018-03-22 12:30:00,85.65,85.8,85.39,85.46,43970.0,75.6535,75.786,75.4238,75.4857,43970.0
2018-03-22 13:00:00,85.39,85.76,85.3,85.75,24013.0,75.4238,75.7507,75.3443,75.7418,24013.0
2018-03-22 13:30:00,85.78,85.78,85.58,85.69,33376.0,75.7683,75.7683,75.5917,75.6888,33376.0
2018-03-22 14:00:00,85.67,85.69,85.3,85.35,53043.0,75.6712,75.6888,75.3443,75.3885,53043.0
2018-03-22 14:30:00,85.32,85.4,85.13,85.16,72332.0,75.362,75.4327,75.1942,75.2207,72332.0
2018-03-22 15:00:00,85.16,85.32,84.72,84.72,163226.0,75.2207,75.362,74.832,74.832,163226.0
2018-03-22 15:30:00,84.71,84.75,84.09,84.22,450761.0,74.8232,74.8585,74.2756,74.3904,450761.0
2018-03-23 09:30:00,84.57,85.09,84.28,84.62,153098.0,74.6996,75.1589,74.4434,74.7437,153098.0
2018-03-23 10:00:00,84.61,84.9,84.41,84.61,107098.0,74.7349,74.991,74.5582,74.7349,107098.0
2018-03-23 10:30:00,84.62,84.67,84.32,84.39,250519.0,74.7437,74.7879,74.4787,74.5406,250519.0
2018-03-23 11:00:00,84.39,84.44,84.26,84.31,96547.0,74.5406,74.5847,74.4257,74.4699,96547.0
2018-03-23 11:30:00,84.29,84.31,83.83,83.92,136853.0,74.4522,74.4699,74.0459,74.1254,136853.0
2018-03-23 12:00:00,83.9,84.17,83.87,84.12,103162.0,74.1077,74.3462,74.0812,74.3021,103162.0
2018-03-23 12:30:00,84.12,84.12,83.93,84.0,85666.0,74.3021,74.3021,74.1342,74.1961,85666.0
2018-03-23 13:00:00,83.98,84.37,83.96,84.35,78313.0,74.1784,74.5229,74.1607,74.5052,78313.0
2018-03-23 13:30:00,84.36,84.53,84.19,84.52,69946.0,74.5141,74.6642,74.3639,74.6554,69946.0
2018-03-23 14:00:00,84.52,84.55,84.08,84.11,79573.0,74.6554,74.6819,74.2667,74.2932,79573.0
2018-03-23 14:30:00,84.11,84.18,83.4,83.47,96064.0,74.2932,74.3551,73.6661,73.7279,96064.0
2018-03-23 15:00:00,83.48,83.52,83.12,83.2,212871.0,73.7368,73.7721,73.4188,73.4894,212871.0
2018-03-23 15:30:00,83.21,83.36,82.89,82.89,657942.0,73.4983,73.6308,73.2156,73.2156,657942.0
2018-03-26 09:30:00,83.83,84.48,83.55,83.93,216820.0,74.0459,74.6201,73.7986,74.1342,216820.0
2018-03-26 10:00:00,83.92,84.08,83.58,83.58,204860.0,74.1254,74.2667,73.8251,73.8251,204860.0
2018-03-26 10:30:00,83.59,83.68,83.37,83.52,111854.0,73.8339,73.9134,73.6396,73.7721,111854.0
2018-03-26 11:00:00,83.52,83.57,83.12,83.3,96388.0,73.7721,73.8163,73.4188,73.5778,96388.0
2018-03-26 11:30:00,83.29,83.5,83.21,83.44,64385.0,73.5689,73.7544,73.4983,73.7014,64385.0
2018-03-26 12:00:00,83.45,83.66,83.33,83.62,50629.0,73.7103,73.8958,73.6043,73.8604,50629.0
2018-03-26 12:30:00,83.62,83.75,83.54,83.57,48185.0,73.8604,73.9753,73.7898,73.8163,48185.0
2018-03-26 13:00:00,83.56,83.86,83.56,83.61,61090.0,73.8074,74.0724,73.8074,73.8516,61090.0
2018-03-26 13:30:00,83.64,83.74,83.51,83.56,56565.0,73.8781,73.9664,73.7633,73.8074,56565.0
2018-03-26 14:00:00,83.58,83.95,83.58,83.9,60074.0,73.8251,74.1519,73.8251,74.1077,60074.0
2018-03-26 14:30:00,83.9,84.12,83.85,84.05,75934.0,74.1077,74.3021,74.0636,74.2402,75934.0
2018-03-26 15:00:00,84.07,84.17,84.01,84.12,111596.0,74.2579,74.3462,74.2049,74.3021,111596.0
2018-03-26 15:30:00,84.12,84.2,84.07,84.13,301082.0,74.3021,74.3727,74.2579,74.3109,301082.0
2018-03-27 09:30:00,84.47,84.47,84.18,84.29,101182.0,74.6112,74.6112,74.3551,74.4522,101182.0
2018-03-27 10:00:00,84.27,84.34,83.95,84.19,94381.0,74.4346,74.4964,74.1519,74.3639,94381.0
2018-03-27 10:30:00,84.2,84.34,84.01,84.16,59831.0,74.3727,74.4964,74.2049,74.3374,59831.0
2018-03-27 11:00:00,84.17,84.34,84.12,84.31,60073.0,74.3462,74.4964,74.3021,74.4699,60073.0
2018-03-27 11:30:00,84.3,84.68,84.29,84.57,67770.0,74.4611,74.7967,74.4522,74.6996,67770.0
2018-03-27 12:00:00,84.56,84.65,84.39,84.42,71299.0,74.6907,74.7702,74.5406,74.5671,71299.0
2018-03-27 12:30:00,84.42,84.47,84.29,84.4,63410.0,74.5671,74.6112,74.4522,74.5494,63410.0
2018-03-27 13:00:00,84.41,84.47,84.34,84.34,53454.0,74.5582,74.6112,74.4964,74.4964,53454.0
2018-03-27 13:30:00,84.36,84.38,83.93,84.04,95534.0,74.5141,74.5317,74.1342,74.2314,95534.0
2018-03-27 14:00:00,84.02,84.32,83.95,84.1,87044.0,74.2137,74.4787,74.1519,74.2844,87044.0
2018-03-27 14:30:00,84.1,84.31,83.89,83.89,64057.0,74.2844,74.4699,74.0989,74.0989,64057.0
2018-03-27 15:00:00,83.91,83.91,83.14,83.16,121751.0,74.1166,74.1166,73.4365,73.4541,121751.0
2018-03-27 15:30:00,83.15,83.39,82.72,83.26,605876.0,73.4453,73.6573,73.0655,73.5424,605876.0
2018-03-28 09:30:00,83.41,83.77,83.25,83.5,117289.0,73.6749,73.9929,73.5336,73.7544,117289.0
2018-03-28 10:00:00,83.53,83.65,83.32,83.44,92539.0,73.7809,73.8869,73.5954,73.7014,92539.0
2018-03-28 10:30:00,83.46,83.53,82.92,83.07,112651.0,73.7191,73.7809,73.2421,73.3746,112651.0
2018-03-28 11:00:00,83.09,83.64,83.09,83.53,96923.0,73.3923,73.8781,73.3923,73.7809,96923.0
2018-03-28 11:30:00,83.51,83.75,83.29,83.6,51480.0,73.7633,73.9753,73.5689,73.8428,51480.0
2018-03-28 12:00:00,83.62,84.1,83.49,83.75,45701.0,73.8604,74.2844,73.7456,73.9753,45701.0
2018-03-28 12:30:00,83.71,83.98,83.55,83.55,72598.0,73.9399,74.1784,73.7986,73.7986,72598.0
2018-03-28 13:00:00,83.51,83.62,83.35,83.58,137965.0,73.7633,73.8604,73.6219,73.8251,137965.0
2018-03-28 13:30:00,83.67,83.73,83.42,83.54,44335.0,73.9046,73.9576,73.6838,73.7898,44335.0
2018-03-28 14:00:00,83.57,83.64,83.34,83.46,89184.0,73.8163,73.8781,73.6131,73.7191,89184.0
2018-03-28 14:30:00,83.42,83.73,83.36,83.45,67406.0,73.6838,73.9576,73.6308,73.7103,67406.0
2018-03-28 15:00:00,83.45,83.46,83.15,83.44,94928.0,73.7103,73.7191,73.4453,73.7014,94928.0
2018-03-28 15:30:00,83.43,83.56,83.16,83.2,269842.0,73.6926,73.8074,73.4541,73.4894,269842.0
2018-03-29 09:30:00,83.62,83.88,83.48,83.71,100032.0,73.8604,74.0901,73.7368,73.9399,100032.0
2018-03-29 10:00:00,83.73,83.75,83.55,83.69,133534.0,73.9576,73.9753,73.7986,73.9223,133534.0
2018-03-29 10:30:00,83.69,84.02,83.57,84.02,72041.0,73.9223,74.2137,73.8163,74.2137,72041.0
2018-03-29 11:00:00,84.02,84.33,83.93,84.0,55756.0,74.2137,74.4876,74.1342,74.1961,55756.0
2018-03-29 11:30:00,84.03,84.19,83.91,84.15,45592.0,74.2226,74.3639,74.1166,74.3286,45592.0
2018-03-29 12:00:00,84.15,84.19,83.96,84.16,41738.0,74.3286,74.3639,74.1607,74.3374,41738.0
2018-03-29 12:30:00,84.18,84.26,84.08,84.19,28245.0,74.3551,74.4257,74.2667,74.3639,28245.0
2018-03-29 13:00:00,84.21,84.26,84.07,84.24,33458.0,74.3816,74.4257,74.2579,74.4081,33458.0
2018-03-29 13:30:00,84.23,84.41,84.17,84.33,39021.0,74.3992,74.5582,74.3462,74.4876,39021.0
2018-03-29 14:00:00,84.34,84.53,84.24,84.45,70230.0,74.4964,74.6642,74.4081,74.5936,70230.0
2018-03-29 14:30:00,84.45,84.61,84.42,84.43,63035.0,74.5936,74.7349,74.5671,74.5759,63035.0
2018-03-29 15:00:00,84.42,84.66,84.34,84.45,89132.0,74.5671,74.779,74.4964,74.5936,89132.0
2018-03-29 15:30:00,84.44,84.46,84.13,84.13,271837.0,74.5847,74.6024,74.3109,74.3109,271837.0
2018-04-02 09:30:00,84.0,84.7,83.85,84.39,104827.0,74.1961,74.8144,74.0636,74.5406,104827.0
2018-04-02 10:00:00,84.37,84.48,84.15,84.19,72605.0,74.5229,74.6201,74.3286,74.3639,72605.0
2018-04-02 10:30:00,84.18,84.18,83.8,83.82,99062.0,74.3551,74.3551,74.0194,74.0371,99062.0
2018-04-02 11:00:00,83.83,83.83,83.59,83.77,71089.0,74.0459,74.0459,73.8339,73.9929,71089.0
2018-04-02 11:30:00,83.77,83.79,83.12,83.31,97503.0,73.9929,74.0106,73.4188,73.5866,97503.0
2018-04-02 12:00:00,83.31,83.33,82.98,83.29,70801.0,73.5866,73.6043,73.2951,73.5689,70801.0
2018-04-02 12:30:00,83.28,83.55,83.25,83.4,82646.0,73.5601,73.7986,73.5336,73.6661,82646.0
2018-04-02 13:00:00,83.4,83.49,83.17,83.24,99506.0,73.6661,73.7456,73.4629,73.5248,99506.0
2018-04-02 13:30:00,83.25,83.38,83.02,83.02,103277.0,73.5336,73.6484,73.3305,73.3305,103277.0
2018-04-02 14:00:00,83.01,83.17,82.71,82.96,88766.0,73.3216,73.4629,73.0566,73.2775,88766.0
2018-04-02 14:30:00,82.94,83.17,82.79,83.12,66951.0,73.2598,73.4629,73.1273,73.4188,66951.0
2018-04-02 15:00:00,83.15,83.22,82.93,83.05,88454.0,73.4453,73.5071,73.251,73.357,88454.0
2018-04-02 15:30:00,83.05,83.6,82.87,83.54,306870.0,73.357,73.8428,73.198,73.7898,306870.0
2018-04-03 09:30:00,83.84,84.37,83.78,84.33,127432.0,74.0548,74.5229,74.0018,74.4876,127432.0
2018-04-03 10:00:00,84.33,84.65,83.84,84.04,188830.0,74.4876,74.7702,74.0548,74.2314,188830.0
2018-04-03 10:30:00,84.03,84.4,84.02,84.28,58122.0,74.2226,74.5494,74.2137,74.4434,58122.0
2018-04-03 11:00:00,84.27,84.41,84.22,84.27,55952.0,74.4346,74.5582,74.3904,74.4346,55952.0
2018-04-03 11:30:00,84.24,84.28,83.93,84.0,64096.0,74.4081,74.4434,74.1342,74.1961,64096.0
2018-04-03 12:00:00,84.03,84.26,84.03,84.21,62040.0,74.2226,74.4257,74.2226,74.3816,62040.0
2018-04-03 12:30:00,84.2,84.35,84.12,84.18,40531.0,74.3727,74.5052,74.3021,74.3551,40531.0
2018-04-03 13:00:00,84.17,84.38,84.1,84.28,33539.0,74.3462,74.5317,74.2844,74.4434,33539.0
2018-04-03 13:30:00,84.32,84.48,84.16,84.46,36726.0,74.4787,74.6201,74.3374,74.6024,36726.0
2018-04-03 14:00:00,84.48,84.48,84.14,84.24,60242.0,74.6201,74.6201,74.3197,74.4081,60242.0
2018-04-03 14:30:00,84.23,84.54,84.08,84.48,73607.0,74.3992,74.6731,74.2667,74.6201,73607.0
2018-04-03 15:00:00,84.46,84.99,84.41,84.94,109926.0,74.6024,75.0705,74.5582,75.0264,109926.0
2018-04-03 15:30:00,84.95,84.98,84.56,84.92,286802.0,75.0352,75.0617,74.6907,75.0087,286802.0
2018-04-04 09:30:00,84.15,84.78,83.83,84.74,132967.0,74.3286,74.885,74.0459,74.8497,132967.0
2018-04-04 10:00:00,84.73,84.8,84.42,84.52,103479.0,74.8409,74.9027,74.5671,74.6554,103479.0
2018-04-04 10:30:00,84.51,84.6,84.25,84.44,285609.0,74.6466,74.726,74.4169,74.5847,285609.0
2018-04-04 11:00:00,84.43,84.74,84.31,84.64,205347.0,74.5759,74.8497,74.4699,74.7614,205347.0
2018-04-04 11:30:00,84.65,84.71,84.28,84.43,138608.0,74.7702,74.8232,74.4434,74.5759,138608.0
2018-04-04 12:00:00,84.43,84.5,84.31,84.48,77422.0,74.5759,74.6377,74.4699,74.6201,77422.0
2018-04-04 12:30:00,84.49,84.67,84.36,84.65,70782.0,74.6289,74.7879,74.5141,74.7702,70782.0
2018-04-04 13:00:00,84.65,84.67,84.34,84.52,55063.0,74.7702,74.7879,74.4964,74.6554,55063.0
2018-04-04 13:30:00,84.51,84.62,84.44,84.54,41983.0,74.6466,74.7437,74.5847,74.6731,41983.0
2018-04-04 14:00:00,84.56,85.12,84.55,85.12,94989.0,74.6907,75.1854,74.6819,75.1854,94989.0
2018-04-04 14:30:00,85.12,85.37,84.96,85.31,111490.0,75.1854,75.4062,75.044,75.3532,111490.0
2018-04-04 15:00:00,85.31,85.53,85.22,85.46,98687.0,75.3532,75.5475,75.2737,75.4857,98687.0
2018-04-04 15:30:00,85.48,85.59,85.35,85.48,293667.0,75.5033,75.6005,75.3885,75.5033,293667.0
2018-04-05 09:30:00,85.8,85.85,85.49,85.75,100267.0,75.786,75.8302,75.5122,75.7418,100267.0
2018-04-05 10:00:00,85.76,85.93,85.63,85.82,89419.0,75.7507,75.9008,75.6358,75.8037,89419.0
2018-04-05 10:30:00,85.81,85.87,85.51,85.53,85725.0,75.7948,75.8478,75.5298,75.5475,85725.0
2018-04-05 11:00:00,85.55,85.85,85.48,85.75,94389.0,75.5652,75.8302,75.5033,75.7418,94389.0
2018-04-05 11:30:00,85.75,85.84,85.57,85.84,117291.0,75.7418,75.8213,75.5828,75.8213,117291.0
2018-04-05 12:00:00,85.83,85.94,85.67,85.75,74226.0,75.8125,75.9097,75.6712,75.7418,74226.0
2018-04-05 12:30:00,85.75,85.85,85.65,85.82,72783.0,75.7418,75.8302,75.6535,75.8037,72783.0
2018-04-05 13:00:00,85.82,85.92,85.66,85.76,128177.0,75.8037,75.892,75.6623,75.7507,128177.0
2018-04-05 13:30:00,85.77,85.93,85.61,85.89,90370.0,75.7595,75.9008,75.6182,75.8655,90370.0
2018-04-05 14:00:00,85.91,86.1,85.83,86.04,93498.0,75.8832,76.051,75.8125,75.998,93498.0
2018-04-05 14:30:00,86.03,86.33,86.03,86.3,124942.0,75.9891,76.2541,75.9891,76.2276,124942.0
2018-04-05 15:00:00,86.3,86.31,86.05,86.06,195401.0,76.2276,76.2365,76.0068,76.0156,195401.0
2018-04-05 15:30:00,86.05,86.17,85.8,86.01,272789.0,76.0068,76.1128,75.786,75.9715,272789.0
2018-04-06 09:30:00,85.13,85.66,84.96,85.43,133215.0,75.1942,75.6623,75.044,75.4592,133215.0
2018-04-06 10:00:00,85.43,85.49,85.07,85.28,115734.0,75.4592,75.5122,75.1412,75.3267,115734.0
2018-04-06 10:30:00,85.27,85.35,84.92,84.97,64513.0,75.3179,75.3885,75.0087,75.0529,64513.0
2018-04-06 11:00:00,84.94,84.95,84.68,84.77,78753.0,75.0264,75.0352,74.7967,74.8762,78753.0
2018-04-06 11:30:00,84.79,85.15,84.77,85.15,52908.0,74.8939,75.2119,74.8762,75.2119,52908.0
2018-04-06 12:00:00,85.12,85.12,84.69,84.71,47883.0,75.1854,75.1854,74.8055,74.8232,47883.0
2018-04-06 12:30:00,84.72,85.23,84.69,85.19,60601.0,74.832,75.2825,74.8055,75.2472,60601.0
2018-04-06 13:00:00,85.18,85.18,84.92,85.09,52662.0,75.2384,75.2384,75.0087,75.1589,52662.0
2018-04-06 13:30:00,85.11,85.2,84.46,84.47,48654.0,75.1765,75.256,74.6024,74.6112,48654.0
2018-04-06 14:00:00,84.48,84.54,84.14,84.18,64854.0,74.6201,74.6731,74.3197,74.3551,64854.0
2018-04-06 14:30:00,84.17,84.3,83.84,83.87,109096.0,74.3462,74.4611,74.0548,74.0812,109096.0
2018-04-06 15:00:00,83.92,84.22,83.74,84.0,127764.0,74.1254,74.3904,73.9664,74.1961,127764.0
2018-04-06 15:30:00,84.0,84.59,83.94,84.2,407419.0,74.1961,74.7172,74.1431,74.3727,407419.0
2018-04-09 09:30:00,84.74,84.8,84.18,84.42,83917.0,74.8497,74.9027,74.3551,74.5671,83917.0
2018-04-09 10:00:00,84.45,84.63,84.41,84.61,47628.0,74.5936,74.7525,74.5582,74.7349,47628.0
2018-04-09 10:30:00,84.61,84.82,84.42,84.56,50986.0,74.7349,74.9204,74.5671,74.6907,50986.0
2018-04-09 11:00:00,84.57,84.73,84.49,84.69,50221.0,74.6996,74.8409,74.6289,74.8055,50221.0
2018-04-09 11:30:00,84.68,84.96,84.68,84.85,92975.0,74.7967,75.044,74.7967,74.9469,92975.0
2018-04-09 12:00:00,84.86,84.86,84.73,84.77,68256.0,74.9557,74.9557,74.8409,74.8762,68256.0
2018-04-09 12:30:00,84.77,84.87,84.72,84.8,59291.0,74.8762,74.9645,74.832,74.9027,59291.0
2018-04-09 13:00:00,84.8,84.83,84.36,84.38,336866.0,74.9027,74.9292,74.5141,74.5317,336866.0
2018-04-09 13:30:00,84.38,84.7,84.3,84.67,187438.0,74.5317,74.8144,74.4611,74.7879,187438.0
2018-04-09 14:00:00,84.69,84.71,84.45,84.49,65232.0,74.8055,74.8232,74.5936,74.6289,65232.0
2018-04-09 14:30:00,84.49,84.56,84.26,84.51,56643.0,74.6289,74.6907,74.4257,74.6466,56643.0
2018-04-09 15:00:00,84.5,84.61,84.2,84.31,113945.0,74.6377,74.7349,74.3727,74.4699,113945.0
2018-04-09 15:30:00,84.31,84.38,83.47,83.59,339973.0,74.4699,74.5317,73.7279,73.8339,339973.0
2018-04-10 09:30:00,84.72,84.74,84.03,84.14,169296.0,74.832,74.8497,74.2226,74.3197,169296.0
2018-04-10 10:00:00,84.15,84.67,84.15,84.61,115820.0,74.3286,74.7879,74.3286,74.7349,115820.0
2018-04-10 10:30:00,84.62,84.78,84.56,84.61,117130.0,74.7437,74.885,74.6907,74.7349,117130.0
2018-04-10 11:00:00,84.62,84.83,84.56,84.61,92233.0,74.7437,74.9292,74.6907,74.7349,92233.0
2018-04-10 11:30:00,84.61,84.8,84.3,84.55,106216.0,74.7349,74.9027,74.4611,74.6819,106216.0
2018-04-10 12:00:00,84.56,84.56,83.88,84.14,79904.0,74.6907,74.6907,74.0901,74.3197,79904.0
2018-04-10 12:30:00,84.14,84.43,84.13,84.35,91273.0,74.3197,74.5759,74.3109,74.5052,91273.0
2018-04-10 13:00:00,84.36,84.55,84.28,84.49,135495.0,74.5141,74.6819,74.4434,74.6289,135495.0
2018-04-10 13:30:00,84.48,84.57,84.14,84.41,69312.0,74.6201,74.6996,74.3197,74.5582,69312.0
2018-04-10 14:00:00,84.44,84.59,84.36,84.46,112127.0,74.5847,74.7172,74.5141,74.6024,112127.0
2018-04-10 14:30:00,84.45,84.51,84.16,84.45,94904.0,74.5936,74.6466,74.3374,74.5936,94904.0
2018-04-10 15:00:00,84.45,84.56,84.3,84.46,102675.0,74.5936,74.6907,74.4611,74.6024,102675.0
2018-04-10 15:30:00,84.45,84.48,84.21,84.26,304653.0,74.5936,74.6201,74.3816,74.4257,304653.0
2018-04-11 09:30:00,83.72,83.84,83.18,83.42,143677.0,73.9488,74.0548,73.4718,73.6838,143677.0
2018-04-11 10:00:00,83.39,83.42,83.09,83.22,112149.0,73.6573,73.6838,73.3923,73.5071,112149.0
2018-04-11 10:30:00,83.23,83.35,82.73,82.79,191791.0,73.5159,73.6219,73.0743,73.1273,191791.0
2018-04-11 11:00:00,82.78,82.89,82.67,82.83,97842.0,73.1185,73.2156,73.0213,73.1626,97842.0
2018-04-11 11:30:00,82.83,83.04,82.81,82.86,86120.0,73.1626,73.3481,73.145,73.1891,86120.0
2018-04-11 12:00:00,82.88,83.05,82.87,83.03,155845.0,73.2068,73.357,73.198,73.3393,155845.0
2018-04-11 12:30:00,83.03,83.05,82.93,83.02,65338.0,73.3393,73.357,73.251,73.3305,65338.0
2018-04-11 13:00:00,83.03,83.13,82.86,82.88,90831.0,73.3393,73.4276,73.1891,73.2068,90831.0
2018-04-11 13:30:00,82.88,82.97,82.76,82.93,67209.0,73.2068,73.2863,73.1008,73.251,67209.0
2018-04-11 14:00:00,82.96,83.0,82.73,82.76,70601.0,73.2775,73.3128,73.0743,73.1008,70601.0
2018-04-11 14:30:00,82.76,82.91,82.69,82.8,106363.0,73.1008,73.2333,73.039,73.1361,106363.0
2018-04-11 15:00:00,82.81,82.86,82.54,82.68,140768.0,73.145,73.1891,72.9065,73.0301,140768.0
2018-04-11 15:30:00,82.67,82.83,82.65,82.69,340131.0,73.0213,73.1626,73.0036,73.039,340131.0
2018-04-12 09:30:00,82.99,83.69,82.93,83.58,110169.0,73.304,73.9223,73.251,73.8251,110169.0
2018-04-12 10:00:00,83.58,83.59,83.26,83.36,68505.0,73.8251,73.8339,73.5424,73.6308,68505.0
2018-04-12 10:30:00,83.38,83.43,83.25,83.31,117903.0,73.6484,73.6926,73.5336,73.5866,117903.0
2018-04-12 11:00:00,83.3,83.61,83.27,83.53,71750.0,73.5778,73.8516,73.5513,73.7809,71750.0
2018-04-12 11:30:00,83.54,83.57,83.19,83.38,87548.0,73.7898,73.8163,73.4806,73.6484,87548.0
2018-04-12 12:00:00,83.37,83.4,83.28,83.38,47549.0,73.6396,73.6661,73.5601,73.6484,47549.0
2018-04-12 12:30:00,83.38,83.46,83.36,83.38,43973.0,73.6484,73.7191,73.6308,73.6484,43973.0
2018-04-12 13:00:00,83.38,83.45,82.98,83.01,45769.0,73.6484,73.7103,73.2951,73.3216,45769.0
2018-04-12 13:30:00,83.0,83.32,82.97,83.08,53696.0,73.3128,73.5954,73.2863,73.3835,53696.0
2018-04-12 14:00:00,83.09,83.33,83.04,83.27,79571.0,73.3923,73.6043,73.3481,73.5513,79571.0
2018-04-12 14:30:00,83.28,83.3,83.06,83.17,81327.0,73.5601,73.5778,73.3658,73.4629,81327.0
2018-04-12 15:00:00,83.18,83.21,82.96,83.11,100310.0,73.4718,73.4983,73.2775,73.41,100310.0
2018-04-12 15:30:00,83.11,83.21,82.99,83.01,322762.0,73.41,73.4983,73.304,73.3216,322762.0
2018-04-13 09:30:00,83.31,83.43,83.16,83.19,155323.0,73.5866,73.6926,73.4541,73.4806,155323.0
2018-04-13 10:00:00,83.19,83.23,82.76,82.82,91040.0,73.4806,73.5159,73.1008,73.1538,91040.0
2018-04-13 10:30:00,82.83,83.05,82.69,82.69,78515.0,73.1626,73.357,73.039,73.039,78515.0
2018-04-13 11:00:00,82.67,82.98,82.6,82.95,55274.0,73.0213,73.2951,72.9595,73.2686,55274.0
2018-04-13 11:30:00,82.95,83.07,82.86,83.04,52692.0,73.2686,73.3746,73.1891,73.3481,52692.0
2018-04-13 12:00:00,83.04,83.11,82.92,83.09,50998.0,73.3481,73.41,73.2421,73.3923,50998.0
2018-04-13 12:30:00,83.08,83.08,82.81,82.95,42332.0,73.3835,73.3835,73.145,73.2686,42332.0
2018-04-13 13:00:00,82.94,83.17,82.94,83.13,50781.0,73.2598,73.4629,73.2598,73.4276,50781.0
2018-04-13 13:30:00,83.13,83.17,83.04,83.12,55234.0,73.4276,73.4629,73.3481,73.4188,55234.0
2018-04-13 14:00:00,83.12,83.13,82.97,83.06,55802.0,73.4188,73.4276,73.2863,73.3658,55802.0
2018-04-13 14:30:00,83.06,83.17,82.91,82.99,85786.0,73.3658,73.4629,73.2333,73.304,85786.0
2018-04-13 15:00:00,83.0,83.11,82.76,82.93,96597.0,73.3128,73.41,73.1008,73.251,96597.0
2018-04-13 15:30:00,82.92,83.17,82.78,83.06,371866.0,73.2421,73.4629,73.1185,73.3658,371866.0
2018-04-16 09:30:00,83.5,83.55,83.05,83.1,122922.0,73.7544,73.7986,73.357,73.4011,122922.0
2018-04-16 10:00:00,83.12,83.31,83.11,83.18,84455.0,73.4188,73.5866,73.41,73.4718,84455.0
2018-04-16 10:30:00,83.19,83.23,82.83,82.98,112927.0,73.4806,73.5159,73.1626,73.2951,112927.0
2018-04-16 11:00:00,82.98,83.25,82.98,83.22,61797.0,73.2951,73.5336,73.2951,73.5071,61797.0
2018-04-16 11:30:00,83.22,83.28,83.06,83.23,51500.0,73.5071,73.5601,73.3658,73.5159,51500.0
2018-04-16 12:00:00,83.23,83.32,83.08,83.08,50640.0,73.5159,73.5954,73.3835,73.3835,50640.0
2018-04-16 12:30:00,83.09,83.29,83.04,83.15,53725.0,73.3923,73.5689,73.3481,73.4453,53725.0
2018-04-16 13:00:00,83.15,83.26,83.07,83.17,106435.0,73.4453,73.5424,73.3746,73.4629,106435.0
2018-04-16 13:30:00,83.17,83.3,83.11,83.27,54801.0,73.4629,73.5778,73.41,73.5513,54801.0
2018-04-16 14:00:00,83.25,83.45,83.22,83.45,101287.0,73.5336,73.7103,73.5071,73.7103,101287.0
2018-04-16 14:30:00,83.44,83.52,83.37,83.5,90358.0,73.7014,73.7721,73.6396,73.7544,90358.0
2018-04-16 15:00:00,83.5,83.58,83.44,83.55,110674.0,73.7544,73.8251,73.7014,73.7986,110674.0
2018-04-16 15:30:00,83.55,83.56,83.33,83.37,271301.0,73.7986,73.8074,73.6043,73.6396,271301.0
2018-04-17 09:30:00,83.84,83.95,83.54,83.7,123556.0,74.0548,74.1519,73.7898,73.9311,123556.0
2018-04-17 10:00:00,83.7,83.77,83.47,83.58,127397.0,73.9311,73.9929,73.7279,73.8251,127397.0
2018-04-17 10:30:00,83.59,83.78,83.58,83.67,99860.0,73.8339,74.0018,73.8251,73.9046,99860.0
2018-04-17 11:00:00,83.68,83.72,83.54,83.62,66280.0,73.9134,73.9488,73.7898,73.8604,66280.0
2018-04-17 11:30:00,83.62,83.62,83.38,83.4,97999.0,73.8604,73.8604,73.6484,73.6661,97999.0
2018-04-17 12:00:00,83.4,83.46,83.21,83.41,112558.0,73.6661,73.7191,73.4983,73.6749,112558.0
2018-04-17 12:30:00,83.4,83.52,83.39,83.44,54079.0,73.6661,73.7721,73.6573,73.7014,54079.0
2018-04-17 13:00:00,83.44,83.49,83.35,83.38,66991.0,73.7014,73.7456,73.6219,73.6484,66991.0
2018-04-17 13:30:00,83.39,83.51,83.33,83.5,120185.0,73.6573,73.7633,73.6043,73.7544,120185.0
2018-04-17 14:00:00,83.49,83.54,83.17,83.23,96433.0,73.7456,73.7898,73.4629,73.5159,96433.0
2018-04-17 14:30:00,83.22,83.36,83.13,83.33,116103.0,73.5071,73.6308,73.4276,73.6043,116103.0
2018-04-17 15:00:00,83.33,83.68,83.27,83.64,126132.0,73.6043,73.9134,73.5513,73.8781,126132.0
2018-04-17 15:30:00,83.65,83.69,83.48,83.5,270042.0,73.8869,73.9223,73.7368,73.7544,270042.0
2018-04-18 09:30:00,83.5,83.62,83.2,83.31,172095.0,73.7544,73.8604,73.4894,73.5866,172095.0
2018-04-18 10:00:00,83.31,83.62,83.28,83.56,100823.0,73.5866,73.8604,73.5601,73.8074,100823.0
2018-04-18 10:30:00,83.57,83.7,83.49,83.62,69554.0,73.8163,73.9311,73.7456,73.8604,69554.0
2018-04-18 11:00:00,83.61,83.83,83.58,83.77,100388.0,73.8516,74.0459,73.8251,73.9929,100388.0
2018-04-18 11:30:00,83.77,83.85,83.65,83.72,75308.0,73.9929,74.0636,73.8869,73.9488,75308.0
2018-04-18 12:00:00,83.72,83.8,83.63,83.71,93864.0,73.9488,74.0194,73.8693,73.9399,93864.0
2018-04-18 12:30:00,83.71,83.74,83.57,83.67,57264.0,73.9399,73.9664,73.8163,73.9046,57264.0
2018-04-18 13:00:00,83.65,83.79,83.65,83.74,54694.0,73.8869,74.0106,73.8869,73.9664,54694.0
2018-04-18 13:30:00,83.74,83.75,83.64,83.65,73944.0,73.9664,73.9753,73.8781,73.8869,73944.0
2018-04-18 14:00:00,83.66,83.86,83.62,83.79,93401.0,73.8958,74.0724,73.8604,74.0106,93401.0
2018-04-18 14:30:00,83.79,83.85,83.69,83.75,113286.0,74.0106,74.0636,73.9223,73.9753,113286.0
2018-04-18 15:00:00,83.74,83.75,83.64,83.69,135500.0,73.9664,73.9753,73.8781,73.9223,135500.0
2018-04-18 15:30:00,83.69,83.74,83.6,83.64,244984.0,73.9223,73.9664,73.8428,73.8781,244984.0
2018-04-19 09:30:00,83.52,83.61,83.13,83.26,130170.0,73.7721,73.8516,73.4276,73.5424,130170.0
2018-04-19 10:00:00,83.26,83.62,83.26,83.56,173657.0,73.5424,73.8604,73.5424,73.8074,173657.0
2018-04-19 10:30:00,83.58,83.66,83.52,83.57,176833.0,73.8251,73.8958,73.7721,73.8163,176833.0
2018-04-19 11:00:00,83.57,83.57,83.3,83.38,105202.0,73.8163,73.8163,73.5778,73.6484,105202.0
2018-04-19 11:30:00,83.38,83.39,83.08,83.16,83610.0,73.6484,73.6573,73.3835,73.4541,83610.0
2018-04-19 12:00:00,83.14,83.17,82.98,83.0,90386.0,73.4365,73.4629,73.2951,73.3128,90386.0
2018-04-19 12:30:00,83.0,83.06,82.86,82.86,75442.0,73.3128,73.3658,73.1891,73.1891,75442.0
2018-04-19 13:00:00,82.86,82.88,82.69,82.69,77553.0,73.1891,73.2068,73.039,73.039,77553.0
2018-04-19 13:30:00,82.69,82.87,82.65,82.75,147723.0,73.039,73.198,73.0036,73.092,147723.0
2018-04-19 14:00:00,82.75,82.83,82.69,82.75,161051.0,73.092,73.1626,73.039,73.092,161051.0
2018-04-19 14:30:00,82.74,82.86,82.69,82.77,175576.0,73.0831,73.1891,73.039,73.1096,175576.0
2018-04-19 15:00:00,82.78,82.78,82.61,82.64,324450.0,73.1185,73.1185,72.9683,72.9948,324450.0
2018-04-19 15:30:00,82.63,82.91,82.55,82.67,970498.0,72.986,73.2333,72.9153,73.0213,970498.0
2018-04-20 09:30:00,83.58,84.1,82.56,84.04,551335.0,73.8251,74.2844,72.9241,74.2314,551335.0
2018-04-20 10:00:00,84.04,84.06,83.06,83.12,302643.0,74.2314,74.2491,73.3658,73.4188,302643.0
2018-04-20 10:30:00,83.1,83.62,82.75,82.8,192979.0,73.4011,73.8604,73.092,73.1361,192979.0
2018-04-20 11:00:00,82.8,83.04,82.69,82.93,157991.0,73.1361,73.3481,73.039,73.251,157991.0
2018-04-20 11:30:00,82.92,83.15,82.74,82.9,156233.0,73.2421,73.4453,73.0831,73.2245,156233.0
2018-04-20 12:00:00,82.89,82.89,82.6,82.72,60018.0,73.2156,73.2156,72.9595,73.0655,60018.0
2018-04-20 12:30:00,82.72,82.8,82.43,82.69,77454.0,73.0655,73.1361,72.8093,73.039,77454.0
2018-04-20 13:00:00,82.67,82.87,82.59,82.75,181551.0,73.0213,73.198,72.9506,73.092,181551.0
2018-04-20 13:30:00,82.75,82.79,82.59,82.59,67501.0,73.092,73.1273,72.9506,72.9506,67501.0
2018-04-20 14:00:00,82.6,82.64,82.47,82.6,78182.0,72.9595,72.9948,72.8446,72.9595,78182.0
2018-04-20 14:30:00,82.61,82.68,82.45,82.53,91875.0,72.9683,73.0301,72.827,72.8976,91875.0
2018-04-20 15:00:00,82.52,82.53,82.09,82.16,168094.0,72.8888,72.8976,72.509,72.5708,168094.0
2018-04-20 15:30:00,82.17,82.65,82.07,82.48,575129.0,72.5797,73.0036,72.4913,72.8535,575129.0
2018-04-23 09:30:00,82.56,83.53,82.52,83.53,362524.0,72.9241,73.7809,72.8888,73.7809,362524.0
2018-04-23 10:00:00,83.54,83.63,83.17,83.23,280152.0,73.7898,73.8693,73.4629,73.5159,280152.0
2018-04-23 10:30:00,83.24,83.3,82.7,82.76,130842.0,73.5248,73.5778,73.0478,73.1008,130842.0
2018-04-23 11:00:00,82.81,83.12,82.75,82.93,76367.0,73.145,73.4188,73.092,73.251,76367.0
2018-04-23 11:30:00,82.95,82.96,82.6,82.7,53485.0,73.2686,73.2775,72.9595,73.0478,53485.0
2018-04-23 12:00:00,82.68,82.8,82.6,82.63,72647.0,73.0301,73.1361,72.9595,72.986,72647.0
2018-04-23 12:30:00,82.65,82.76,82.6,82.68,55886.0,73.0036,73.1008,72.9595,73.0301,55886.0
2018-04-23 13:00:00,82.7,82.71,82.59,82.65,43496.0,73.0478,73.0566,72.9506,73.0036,43496.0
2018-04-23 13:30:00,82.65,82.84,82.64,82.76,63774.0,73.0036,73.1715,72.9948,73.1008,63774.0
2018-04-23 14:00:00,82.79,82.83,82.51,82.55,60997.0,73.1273,73.1626,72.88,72.9153,60997.0
2018-04-23 14:30:00,82.54,82.66,82.46,82.51,65854.0,72.9065,73.0125,72.8358,72.88,65854.0
2018-04-23 15:00:00,82.52,82.8,82.51,82.76,112908.0,72.8888,73.1361,72.88,73.1008,112908.0
2018-04-23 15:30:00,82.75,82.77,82.49,82.5,399821.0,73.092,73.1096,72.8623,72.8711,399821.0
2018-04-24 09:30:00,82.88,82.88,81.95,82.09,308228.0,73.2068,73.2068,72.3853,72.509,308228.0
2018-04-24 10:00:00,82.09,82.49,82.06,82.33,200980.0,72.509,72.8623,72.4825,72.721,200980.0
2018-04-24 10:30:00,82.32,82.6,82.14,82.52,237985.0,72.7122,72.9595,72.5532,72.8888,237985.0
2018-04-24 11:00:00,82.51,82.8,82.46,82.73,154079.0,72.88,73.1361,72.8358,73.0743,154079.0
2018-04-24 11:30:00,82.76,82.78,82.39,82.42,102838.0,73.1008,73.1185,72.774,72.8005,102838.0
2018-04-24 12:00:00,82.41,82.54,82.29,82.45,113034.0,72.7917,72.9065,72.6857,72.827,113034.0
2018-04-24 12:30:00,82.42,82.45,82.03,82.03,93357.0,72.8005,72.827,72.456,72.456,93357.0
2018-04-24 13:00:00,82.01,82.11,81.82,81.86,109093.0,72.4383,72.5267,72.2705,72.3058,109093.0
2018-04-24 13:30:00,81.86,81.88,81.41,81.48,96926.0,72.3058,72.3235,71.9084,71.9702,96926.0
2018-04-24 14:00:00,81.46,81.58,81.18,81.22,91370.0,71.9525,72.0585,71.7052,71.7405,91370.0
2018-04-24 14:30:00,81.2,81.42,81.06,81.35,132233.0,71.7229,71.9172,71.5992,71.8554,132233.0
2018-04-24 15:00:00,81.37,81.64,81.33,81.48,178966.0,71.873,72.1115,71.8377,71.9702,178966.0
2018-04-24 15:30:00,81.48,81.57,81.19,81.4,494953.0,71.9702,72.0497,71.714,71.8995,494953.0
2018-04-25 09:30:00,81.19,81.44,80.91,81.23,173442.0,71.714,71.9349,71.4667,71.7494,173442.0
2018-04-25 10:00:00,81.22,81.72,81.22,81.63,175074.0,71.7405,72.1822,71.7405,72.1027,175074.0
2018-04-25 10:30:00,81.63,81.74,81.43,81.48,101862.0,72.1027,72.1998,71.926,71.9702,101862.0
2018-04-25 11:00:00,81.48,81.49,81.18,81.26,61000.0,71.9702,71.979,71.7052,71.7759,61000.0
2018-04-25 11:30:00,81.29,81.39,81.18,81.21,70310.0,71.8024,71.8907,71.7052,71.7317,70310.0
2018-04-25 12:00:00,81.21,81.26,81.12,81.22,46450.0,71.7317,71.7759,71.6522,71.7405,46450.0
2018-04-25 12:30:00,81.22,81.43,81.22,81.35,70787.0,71.7405,71.926,71.7405,71.8554,70787.0
2018-04-25 13:00:00,81.34,81.5,81.34,81.41,48668.0,71.8465,71.9879,71.8465,71.9084,48668.0
2018-04-25 13:30:00,81.43,81.5,81.3,81.32,72264.0,71.926,71.9879,71.8112,71.8289,72264.0
2018-04-25 14:00:00,81.33,81.5,81.26,81.4,91421.0,71.8377,71.9879,71.7759,71.8995,91421.0
2018-04-25 14:30:00,81.39,81.65,81.38,81.6,176373.0,71.8907,72.1204,71.8819,72.0762,176373.0
2018-04-25 15:00:00,81.59,81.67,81.52,81.57,81236.0,72.0674,72.138,72.0055,72.0497,81236.0
2018-04-25 15:30:00,81.56,81.6,81.23,81.25,407160.0,72.0409,72.0762,71.7494,71.767,407160.0
2018-04-26 09:30:00,81.42,81.67,81.08,81.47,131994.0,71.9172,72.138,71.6169,71.9614,131994.0
2018-04-26 10:00:00,81.46,81.73,81.32,81.61,90191.0,71.9525,72.191,71.8289,72.085,90191.0
2018-04-26 10:30:00,81.62,81.83,81.52,81.83,145239.0,72.0939,72.2793,72.0055,72.2793,145239.0
2018-04-26 11:00:00,81.85,81.97,81.55,81.59,117417.0,72.297,72.403,72.032,72.0674,117417.0
2018-04-26 11:30:00,81.59,81.65,81.44,81.54,245391.0,72.0674,72.1204,71.9349,72.0232,245391.0
2018-04-26 12:00:00,81.54,81.64,81.48,81.59,103928.0,72.0232,72.1115,71.9702,72.0674,103928.0
2018-04-26 12:30:00,81.6,81.72,81.58,81.65,45192.0,72.0762,72.1822,72.0585,72.1204,45192.0
2018-04-26 13:00:00,81.66,82.0,81.66,81.97,146668.0,72.1292,72.4295,72.1292,72.403,146668.0
2018-04-26 13:30:00,81.97,82.01,81.86,82.01,112831.0,72.403,72.4383,72.3058,72.4383,112831.0
2018-04-26 14:00:00,82.01,82.26,82.0,82.25,173944.0,72.4383,72.6592,72.4295,72.6503,173944.0
2018-04-26 14:30:00,82.27,82.32,82.15,82.2,96963.0,72.668,72.7122,72.562,72.6062,96963.0
2018-04-26 15:00:00,82.2,82.24,81.94,81.97,148839.0,72.6062,72.6415,72.3765,72.403,148839.0
2018-04-26 15:30:00,81.98,81.99,81.74,81.75,470389.0,72.4118,72.4207,72.1998,72.2087,470389.0
2018-04-27 09:30:00,81.77,82.34,81.77,82.25,219561.0,72.2263,72.7298,72.2263,72.6503,219561.0
2018-04-27 10:00:00,82.22,82.65,82.14,82.43,158942.0,72.6238,73.0036,72.5532,72.8093,158942.0
2018-04-27 10:30:00,82.42,82.43,82.0,82.22,183444.0,72.8005,72.8093,72.4295,72.6238,183444.0
2018-04-27 11:00:00,82.23,82.36,82.2,82.31,148162.0,72.6327,72.7475,72.6062,72.7033,148162.0
2018-04-27 11:30:00,82.31,82.31,82.08,82.16,45791.0,72.7033,72.7033,72.5002,72.5708,45791.0
2018-04-27 12:00:00,82.17,82.35,82.17,82.3,125177.0,72.5797,72.7387,72.5797,72.6945,125177.0
2018-04-27 12:30:00,82.3,82.38,82.21,82.36,54500.0,72.6945,72.7652,72.615,72.7475,54500.0
2018-04-27 13:00:00,82.36,82.36,82.28,82.3,35609.0,72.7475,72.7475,72.6768,72.6945,35609.0
2018-04-27 13:30:00,82.29,82.37,82.24,82.33,62994.0,72.6857,72.7563,72.6415,72.721,62994.0
2018-04-27 14:00:00,82.33,82.38,82.28,82.33,40952.0,72.721,72.7652,72.6768,72.721,40952.0
2018-04-27 14:30:00,82.32,82.39,82.3,82.39,61907.0,72.7122,72.774,72.6945,72.774,61907.0
2018-04-27 15:00:00,82.39,82.39,82.15,82.17,103599.0,72.774,72.774,72.562,72.5797,103599.0
2018-04-27 15:30:00,82.17,82.35,82.16,82.28,190445.0,72.5797,72.7387,72.5708,72.6768,190445.0
2018-04-30 09:30:00,82.38,82.7,82.37,82.43,64765.0,72.7652,73.0478,72.7563,72.8093,64765.0
2018-04-30 10:00:00,82.4,82.4,82.03,82.07,90854.0,72.7828,72.7828,72.456,72.4913,90854.0
2018-04-30 10:30:00,82.06,82.12,81.9,81.91,155012.0,72.4825,72.5355,72.3412,72.35,155012.0
2018-04-30 11:00:00,81.91,82.16,81.88,82.02,76835.0,72.35,72.5708,72.3235,72.4472,76835.0
2018-04-30 11:30:00,82.03,82.1,81.84,81.89,48224.0,72.456,72.5178,72.2882,72.3323,48224.0
2018-04-30 12:00:00,81.89,81.9,81.76,81.78,23026.0,72.3323,72.3412,72.2175,72.2352,23026.0
2018-04-30 12:30:00,81.78,81.8,81.6,81.64,42715.0,72.2352,72.2528,72.0762,72.1115,42715.0
2018-04-30 13:00:00,81.63,81.74,81.47,81.69,302397.0,72.1027,72.1998,71.9614,72.1557,302397.0
2018-04-30 13:30:00,81.65,81.71,81.59,81.67,38577.0,72.1204,72.1734,72.0674,72.138,38577.0
2018-04-30 14:00:00,81.66,81.68,81.38,81.61,94002.0,72.1292,72.1469,71.8819,72.085,94002.0
2018-04-30 14:30:00,81.59,81.6,81.41,81.51,74273.0,72.0674,72.0762,71.9084,71.9967,74273.0
2018-04-30 15:00:00,81.49,81.61,81.4,81.45,107995.0,71.979,72.085,71.8995,71.9437,107995.0
2018-04-30 15:30:00,81.45,81.62,81.26,81.29,512089.0,71.9437,72.0939,71.7759,71.8024,512089.0
2018-05-01 09:30:00,81.35,81.64,81.21,81.44,351152.0,71.8554,72.1115,71.7317,71.9349,351152.0
2018-05-01 10:00:00,81.42,81.42,81.05,81.17,65947.0,71.9172,71.9172,71.5904,71.6964,65947.0
2018-05-01 10:30:00,81.18,81.19,80.87,80.88,52289.0,71.7052,71.714,71.4314,71.4402,52289.0
2018-05-01 11:00:00,80.88,81.06,80.75,80.99,62067.0,71.4402,71.5992,71.3254,71.5374,62067.0
2018-05-01 11:30:00,80.99,81.24,80.94,81.03,58922.0,71.5374,71.7582,71.4932,71.5727,58922.0
2018-05-01 12:00:00,81.03,81.09,80.96,81.08,32878.0,71.5727,71.6257,71.5109,71.6169,32878.0
2018-05-01 12:30:00,81.08,81.08,80.86,80.89,41590.0,71.6169,71.6169,71.4226,71.4491,41590.0
2018-05-01 13:00:00,80.89,80.89,80.67,80.71,44280.0,71.4491,71.4491,71.2547,71.2901,44280.0
2018-05-01 13:30:00,80.71,81.2,80.71,81.18,46132.0,71.2901,71.7229,71.2901,71.7052,46132.0
2018-05-01 14:00:00,81.2,81.39,81.19,81.37,81115.0,71.7229,71.8907,71.714,71.873,81115.0
2018-05-01 14:30:00,81.36,81.56,81.29,81.42,277296.0,71.8642,72.0409,71.8024,71.9172,277296.0
2018-05-01 15:00:00,81.45,81.48,81.08,81.15,88658.0,71.9437,71.9702,71.6169,71.6787,88658.0
2018-05-01 15:30:00,81.15,81.41,81.12,81.25,408840.0,71.6787,71.9084,71.6522,71.767,408840.0
2018-05-02 09:30:00,81.34,81.5,80.95,80.95,113016.0,71.8465,71.9879,71.5021,71.5021,113016.0
2018-05-02 10:00:00,80.92,81.11,80.78,81.03,101951.0,71.4756,71.6434,71.3519,71.5727,101951.0
2018-05-02 10:30:00,81.05,81.17,81.01,81.16,95745.0,71.5904,71.6964,71.555,71.6875,95745.0
2018-05-02 11:00:00,81.18,81.34,81.13,81.24,127169.0,71.7052,71.8465,71.661,71.7582,127169.0
2018-05-02 11:30:00,81.23,81.24,80.97,81.03,91814.0,71.7494,71.7582,71.5197,71.5727,91814.0
2018-05-02 12:00:00,81.03,81.08,80.95,81.05,61687.0,71.5727,71.6169,71.5021,71.5904,61687.0
2018-05-02 12:30:00,81.04,81.07,80.93,80.98,62370.0,71.5815,71.608,71.4844,71.5286,62370.0
2018-05-02 13:00:00,80.98,81.09,80.93,81.0,76729.0,71.5286,71.6257,71.4844,71.5462,76729.0
2018-05-02 13:30:00,81.01,81.1,80.98,81.06,41643.0,71.555,71.6345,71.5286,71.5992,41643.0
2018-05-02 14:00:00,81.05,81.39,81.04,81.23,177365.0,71.5904,71.8907,71.5815,71.7494,177365.0
2018-05-02 14:30:00,81.23,81.3,81.1,81.11,87088.0,71.7494,71.8112,71.6345,71.6434,87088.0
2018-05-02 15:00:00,81.12,81.24,80.93,81.04,236824.0,71.6522,71.7582,71.4844,71.5815,236824.0
2018-05-02 15:30:00,81.02,81.03,80.72,80.85,310540.0,71.5639,71.5727,71.2989,71.4137,310540.0
2018-05-03 09:30:00,80.89,82.25,80.89,82.23,315844.0,71.4491,72.6503,71.4491,72.6327,315844.0
2018-05-03 10:00:00,82.2,82.2,81.49,81.57,228868.0,72.6062,72.6062,71.979,72.0497,228868.0
2018-05-03 10:30:00,81.57,81.79,81.22,81.79,165631.0,72.0497,72.244,71.7405,72.244,165631.0
2018-05-03 11:00:00,81.78,82.48,81.76,82.39,198315.0,72.2352,72.8535,72.2175,72.774,198315.0
2018-05-03 11:30:00,82.39,82.63,82.06,82.43,170692.0,72.774,72.986,72.4825,72.8093,170692.0
2018-05-03 12:00:00,82.45,82.58,82.38,82.45,65464.0,72.827,72.9418,72.7652,72.827,65464.0
2018-05-03 12:30:00,82.47,82.89,82.45,82.89,163899.0,72.8446,73.2156,72.827,73.2156,163899.0
2018-05-03 13:00:00,82.89,82.92,82.66,82.69,78205.0,73.2156,73.2421,73.0125,73.039,78205.0
2018-05-03 13:30:00,82.7,83.09,82.68,82.92,75855.0,73.0478,73.3923,73.0301,73.2421,75855.0
2018-05-03 14:00:00,82.9,82.91,82.58,82.8,70978.0,73.2245,73.2333,72.9418,73.1361,70978.0
2018-05-03 14:30:00,82.81,83.07,82.76,82.8,96744.0,73.145,73.3746,73.1008,73.1361,96744.0
2018-05-03 15:00:00,82.82,82.92,82.72,82.92,112948.0,73.1538,73.2421,73.0655,73.2421,112948.0
2018-05-03 15:30:00,82.93,82.99,82.66,82.93,461587.0,73.251,73.304,73.0125,73.251,461587.0
2018-05-04 09:30:00,82.55,83.08,82.53,83.08,97111.0,72.9153,73.3835,72.8976,73.3835,97111.0
2018-05-04 10:00:00,83.06,83.4,82.96,83.4,100373.0,73.3658,73.6661,73.2775,73.6661,100373.0
2018-05-04 10:30:00,83.39,83.61,83.32,83.51,81010.0,73.6573,73.8516,73.5954,73.7633,81010.0
2018-05-04 11:00:00,83.52,83.54,83.32,83.54,57149.0,73.7721,73.7898,73.5954,73.7898,57149.0
2018-05-04 11:30:00,83.51,83.59,83.34,83.45,59643.0,73.7633,73.8339,73.6131,73.7103,59643.0
2018-05-04 12:00:00,83.46,83.62,83.43,83.61,39708.0,73.7191,73.8604,73.6926,73.8516,39708.0
2018-05-04 12:30:00,83.61,83.7,83.59,83.69,41056.0,73.8516,73.9311,73.8339,73.9223,41056.0
2018-05-04 13:00:00,83.66,83.96,83.66,83.91,65901.0,73.8958,74.1607,73.8958,74.1166,65901.0
2018-05-04 13:30:00,83.89,83.98,83.83,83.98,48739.0,74.0989,74.1784,74.0459,74.1784,48739.0
2018-05-04 14:00:00,83.95,84.21,83.95,84.21,80153.0,74.1519,74.3816,74.1519,74.3816,80153.0
2018-05-04 14:30:00,84.21,84.24,84.07,84.09,65517.0,74.3816,74.4081,74.2579,74.2756,65517.0
2018-05-04 15:00:00,84.1,84.22,84.02,84.09,85415.0,74.2844,74.3904,74.2137,74.2756,85415.0
2018-05-04 15:30:00,84.09,84.11,83.93,84.05,290007.0,74.2756,74.2932,74.1342,74.2402,290007.0
2018-05-07 09:30:00,83.83,84.0,83.23,83.72,275701.0,74.0459,74.1961,73.5159,73.9488,275701.0
2018-05-07 10:00:00,83.72,83.79,83.29,83.43,162551.0,73.9488,74.0106,73.5689,73.6926,162551.0
2018-05-07 10:30:00,83.41,83.5,83.25,83.32,266959.0,73.6749,73.7544,73.5336,73.5954,266959.0
2018-05-07 11:00:00,83.31,83.35,83.17,83.22,161579.0,73.5866,73.6219,73.4629,73.5071,161579.0
2018-05-07 11:30:00,83.21,83.24,83.09,83.16,97176.0,73.4983,73.5248,73.3923,73.4541,97176.0
2018-05-07 12:00:00,83.17,83.42,83.17,83.41,102408.0,73.4629,73.6838,73.4629,73.6749,102408.0
2018-05-07 12:30:00,83.41,83.44,83.29,83.38,49329.0,73.6749,73.7014,73.5689,73.6484,49329.0
2018-05-07 13:00:00,83.36,83.42,83.31,83.37,39974.0,73.6308,73.6838,73.5866,73.6396,39974.0
2018-05-07 13:30:00,83.36,83.47,83.32,83.39,55084.0,73.6308,73.7279,73.5954,73.6573,55084.0
2018-05-07 14:00:00,83.39,83.47,83.34,83.45,54760.0,73.6573,73.7279,73.6131,73.7103,54760.0
2018-05-07 14:30:00,83.43,83.49,83.17,83.2,96321.0,73.6926,73.7456,73.4629,73.4894,96321.0
2018-05-07 15:00:00,83.2,83.28,83.03,83.16,145588.0,73.4894,73.5601,73.3393,73.4541,145588.0
2018-05-07 15:30:00,83.16,83.25,83.04,83.21,298834.0,73.4541,73.5336,73.3481,73.4983,298834.0
2018-05-08 09:30:00,83.0,83.46,82.84,83.13,102017.0,73.3128,73.7191,73.1715,73.4276,102017.0
2018-05-08 10:00:00,83.14,83.39,83.14,83.39,92477.0,73.4365,73.6573,73.4365,73.6573,92477.0
2018-05-08 10:30:00,83.39,83.41,83.08,83.08,78329.0,73.6573,73.6749,73.3835,73.3835,78329.0
2018-05-08 11:00:00,83.08,83.36,83.01,83.24,83784.0,73.3835,73.6308,73.3216,73.5248,83784.0
2018-05-08 11:30:00,83.23,83.27,83.07,83.15,63578.0,73.5159,73.5513,73.3746,73.4453,63578.0
2018-05-08 12:00:00,83.15,83.22,83.04,83.09,42606.0,73.4453,73.5071,73.3481,73.3923,42606.0
2018-05-08 12:30:00,83.08,83.1,82.87,82.97,42987.0,73.3835,73.4011,73.198,73.2863,42987.0
2018-05-08 13:00:00,82.94,83.07,82.94,83.01,39579.0,73.2598,73.3746,73.2598,73.3216,39579.0
2018-05-08 13:30:00,83.02,83.04,82.9,82.91,46218.0,73.3305,73.3481,73.2245,73.2333,46218.0
2018-05-08 14:00:00,82.93,83.1,82.93,82.99,80647.0,73.251,73.4011,73.251,73.304,80647.0
2018-05-08 14:30:00,82.99,83.03,82.74,82.91,80153.0,73.304,73.3393,73.0831,73.2333,80153.0
2018-05-08 15:00:00,82.9,83.03,82.78,82.98,89313.0,73.2245,73.3393,73.1185,73.2951,89313.0
2018-05-08 15:30:00,83.0,83.09,82.97,83.09,188638.0,73.3128,73.3923,73.2863,73.3923,188638.0
2018-05-09 09:30:00,83.13,83.3,82.84,83.06,73861.0,73.4276,73.5778,73.1715,73.3658,73861.0
2018-05-09 10:00:00,83.06,83.08,82.86,82.88,86153.0,73.3658,73.3835,73.1891,73.2068,86153.0
2018-05-09 10:30:00,82.88,82.95,82.69,82.72,92474.0,73.2068,73.2686,73.039,73.0655,92474.0
2018-05-09 11:00:00,82.73,82.88,82.69,82.83,58549.0,73.0743,73.2068,73.039,73.1626,58549.0
2018-05-09 11:30:00,82.83,82.88,82.71,82.72,35938.0,73.1626,73.2068,73.0566,73.0655,35938.0
2018-05-09 12:00:00,82.73,82.91,82.7,82.89,38048.0,73.0743,73.2333,73.0478,73.2156,38048.0
2018-05-09 12:30:00,82.89,83.1,82.88,83.03,48321.0,73.2156,73.4011,73.2068,73.3393,48321.0
2018-05-09 13:00:00,83.04,83.11,82.96,83.11,50844.0,73.3481,73.41,73.2775,73.41,50844.0
2018-05-09 13:30:00,83.11,83.21,83.09,83.16,38761.0,73.41,73.4983,73.3923,73.4541,38761.0
2018-05-09 14:00:00,83.18,83.21,83.1,83.15,49324.0,73.4718,73.4983,73.4011,73.4453,49324.0
2018-05-09 14:30:00,83.14,83.24,83.11,83.16,60020.0,73.4365,73.5248,73.41,73.4541,60020.0
2018-05-09 15:00:00,83.16,83.18,83.06,83.07,70120.0,73.4541,73.4718,73.3658,73.3746,70120.0
2018-05-09 15:30:00,83.09,83.12,82.96,83.01,188534.0,73.3923,73.4188,73.2775,73.3216,188534.0
2018-05-10 09:30:00,83.33,83.54,83.29,83.43,57713.0,73.6043,73.7898,73.5689,73.6926,57713.0
2018-05-10 10:00:00,83.43,83.58,83.27,83.3,58010.0,73.6926,73.8251,73.5513,73.5778,58010.0
2018-05-10 10:30:00,83.33,83.37,83.24,83.26,39674.0,73.6043,73.6396,73.5248,73.5424,39674.0
2018-05-10 11:00:00,83.26,83.49,83.26,83.45,31224.0,73.5424,73.7456,73.5424,73.7103,31224.0
2018-05-10 11:30:00,83.45,83.54,83.4,83.52,32357.0,73.7103,73.7898,73.6661,73.7721,32357.0
2018-05-10 12:00:00,83.51,83.57,83.31,83.39,35273.0,73.7633,73.8163,73.5866,73.6573,35273.0
2018-05-10 12:30:00,83.4,83.44,83.3,83.36,29737.0,73.6661,73.7014,73.5778,73.6308,29737.0
2018-05-10 13:00:00,83.33,83.42,83.33,83.35,33784.0,73.6043,73.6838,73.6043,73.6219,33784.0
2018-05-10 13:30:00,83.34,83.38,83.17,83.22,42256.0,73.6131,73.6484,73.4629,73.5071,42256.0
2018-05-10 14:00:00,83.23,83.34,83.13,83.32,48626.0,73.5159,73.6131,73.4276,73.5954,48626.0
2018-05-10 14:30:00,83.33,83.43,83.14,83.42,48957.0,73.6043,73.6926,73.4365,73.6838,48957.0
2018-05-10 15:00:00,83.42,83.47,83.24,83.27,56243.0,73.6838,73.7279,73.5248,73.5513,56243.0
2018-05-10 15:30:00,83.27,83.37,83.19,83.33,126686.0,73.5513,73.6396,73.4806,73.6043,126686.0
2018-05-11 09:30:00,83.55,83.7,83.41,83.52,56908.0,73.7986,73.9311,73.6749,73.7721,56908.0
2018-05-11 10:00:00,83.48,83.51,83.27,83.38,74183.0,73.7368,73.7633,73.5513,73.6484,74183.0
2018-05-11 10:30:00,83.39,83.48,83.25,83.36,98367.0,73.6573,73.7368,73.5336,73.6308,98367.0
2018-05-11 11:00:00,83.37,83.37,83.15,83.22,83828.0,73.6396,73.6396,73.4453,73.5071,83828.0
2018-05-11 11:30:00,83.22,83.23,83.04,83.05,32382.0,73.5071,73.5159,73.3481,73.357,32382.0
2018-05-11 12:00:00,83.06,83.16,82.96,83.03,42005.0,73.3658,73.4541,73.2775,73.3393,42005.0
2018-05-11 12:30:00,83.03,83.12,83.0,83.08,43519.0,73.3393,73.4188,73.3128,73.3835,43519.0
2018-05-11 13:00:00,83.08,83.09,83.02,83.05,31976.0,73.3835,73.3923,73.3305,73.357,31976.0
2018-05-11 13:30:00,83.03,83.05,82.95,82.98,43900.0,73.3393,73.357,73.2686,73.2951,43900.0
2018-05-11 14:00:00,82.98,83.0,82.85,82.92,39213.0,73.2951,73.3128,73.1803,73.2421,39213.0
2018-05-11 14:30:00,82.92,83.01,82.86,82.94,42334.0,73.2421,73.3216,73.1891,73.2598,42334.0
2018-05-11 15:00:00,82.93,83.02,82.89,82.94,55988.0,73.251,73.3305,73.2156,73.2598,55988.0
2018-05-11 15:30:00,82.93,83.02,82.83,82.94,193190.0,73.251,73.3305,73.1626,73.2598,193190.0
2018-05-14 09:30:00,83.0,83.21,82.83,82.94,93469.0,73.3128,73.4983,73.1626,73.2598,93469.0
2018-05-14 10:00:00,82.94,82.96,82.77,82.79,53085.0,73.2598,73.2775,73.1096,73.1273,53085.0
2018-05-14 10:30:00,82.8,82.88,82.73,82.73,69096.0,73.1361,73.2068,73.0743,73.0743,69096.0
2018-05-14 11:00:00,82.73,82.93,82.69,82.88,55279.0,73.0743,73.251,73.039,73.2068,55279.0
2018-05-14 11:30:00,82.88,82.93,82.84,82.88,39158.0,73.2068,73.251,73.1715,73.2068,39158.0
2018-05-14 12:00:00,82.88,82.98,82.69,82.74,60447.0,73.2068,73.2951,73.039,73.0831,60447.0
2018-05-14 12:30:00,82.74,82.76,82.61,82.67,52558.0,73.0831,73.1008,72.9683,73.0213,52558.0
2018-05-14 13:00:00,82.66,82.76,82.65,82.73,24939.0,73.0125,73.1008,73.0036,73.0743,24939.0
2018-05-14 13:30:00,82.73,82.78,82.66,82.71,25626.0,73.0743,73.1185,73.0125,73.0566,25626.0
2018-05-14 14:00:00,82.69,82.7,82.46,82.59,38044.0,73.039,73.0478,72.8358,72.9506,38044.0
2018-05-14 14:30:00,82.6,82.6,82.48,82.54,39402.0,72.9595,72.9595,72.8535,72.9065,39402.0
2018-05-14 15:00:00,82.53,82.62,82.51,82.62,50605.0,72.8976,72.9771,72.88,72.9771,50605.0
2018-05-14 15:30:00,82.62,82.64,82.47,82.61,251530.0,72.9771,72.9948,72.8446,72.9683,251530.0
2018-05-15 09:30:00,82.06,82.47,81.92,82.15,148406.0,72.4825,72.8446,72.3588,72.562,148406.0
2018-05-15 10:00:00,82.11,82.24,81.94,82.03,90803.0,72.5267,72.6415,72.3765,72.456,90803.0
2018-05-15 10:30:00,82.03,82.16,81.97,82.09,74045.0,72.456,72.5708,72.403,72.509,74045.0
2018-05-15 11:00:00,82.09,82.23,82.05,82.22,43617.0,72.509,72.6327,72.4737,72.6238,43617.0
2018-05-15 11:30:00,82.24,82.36,82.13,82.15,42380.0,72.6415,72.7475,72.5443,72.562,42380.0
2018-05-15 12:00:00,82.15,82.16,82.01,82.06,64839.0,72.562,72.5708,72.4383,72.4825,64839.0
2018-05-15 12:30:00,82.06,82.14,82.05,82.06,74693.0,72.4825,72.5532,72.4737,72.4825,74693.0
2018-05-15 13:00:00,82.06,82.09,81.81,81.83,59209.0,72.4825,72.509,72.2617,72.2793,59209.0
2018-05-15 13:30:00,81.84,81.99,81.81,81.91,59211.0,72.2882,72.4207,72.2617,72.35,59211.0
2018-05-15 14:00:00,81.89,82.12,81.82,82.11,54248.0,72.3323,72.5355,72.2705,72.5267,54248.0
2018-05-15 14:30:00,82.08,82.25,82.05,82.07,60743.0,72.5002,72.6503,72.4737,72.4913,60743.0
2018-05-15 15:00:00,82.1,82.12,81.91,81.98,65633.0,72.5178,72.5355,72.35,72.4118,65633.0
2018-05-15 15:30:00,81.95,82.22,81.92,82.17,328809.0,72.3853,72.6238,72.3588,72.5797,328809.0
2018-05-16 09:30:00,82.18,82.53,82.1,82.3,100039.0,72.5885,72.8976,72.5178,72.6945,100039.0
2018-05-16 10:00:00,82.28,82.35,81.93,81.97,82702.0,72.6768,72.7387,72.3677,72.403,82702.0
2018-05-16 10:30:00,81.97,81.99,81.65,81.66,62740.0,72.403,72.4207,72.1204,72.1292,62740.0
2018-05-16 11:00:00,81.64,81.75,81.56,81.56,62087.0,72.1115,72.2087,72.0409,72.0409,62087.0
2018-05-16 11:30:00,81.57,81.7,81.53,81.68,44815.0,72.0497,72.1645,72.0144,72.1469,44815.0
2018-05-16 12:00:00,81.67,81.88,81.66,81.85,68034.0,72.138,72.3235,72.1292,72.297,68034.0
2018-05-16 12:30:00,81.83,81.95,81.82,81.87,49178.0,72.2793,72.3853,72.2705,72.3147,49178.0
2018-05-16 13:00:00,81.86,81.87,81.75,81.81,37517.0,72.3058,72.3147,72.2087,72.2617,37517.0
2018-05-16 13:30:00,81.81,81.89,81.8,81.88,34825.0,72.2617,72.3323,72.2528,72.3235,34825.0
2018-05-16 14:00:00,81.87,81.93,81.81,81.85,48261.0,72.3147,72.3677,72.2617,72.297,48261.0
2018-05-16 14:30:00,81.87,81.95,81.82,81.93,60845.0,72.3147,72.3853,72.2705,72.3677,60845.0
2018-05-16 15:00:00,81.92,81.92,81.66,81.7,75220.0,72.3588,72.3588,72.1292,72.1645,75220.0
2018-05-16 15:30:00,81.7,81.72,81.51,81.62,234107.0,72.1645,72.1822,71.9967,72.0939,234107.0
2018-05-17 09:30:00,81.63,81.96,81.58,81.67,92367.0,72.1027,72.3942,72.0585,72.138,92367.0
2018-05-17 10:00:00,81.69,81.87,81.66,81.8,64074.0,72.1557,72.3147,72.1292,72.2528,64074.0
2018-05-17 10:30:00,81.8,81.89,81.76,81.86,68778.0,72.2528,72.3323,72.2175,72.3058,68778.0
2018-05-17 11:00:00,81.86,81.86,81.62,81.65,63352.0,72.3058,72.3058,72.0939,72.1204,63352.0
2018-05-17 11:30:00,81.65,81.73,81.55,81.64,47347.0,72.1204,72.191,72.032,72.1115,47347.0
2018-05-17 12:00:00,81.65,81.75,81.64,81.72,43395.0,72.1204,72.2087,72.1115,72.1822,43395.0
2018-05-17 12:30:00,81.72,81.78,81.61,81.64,52259.0,72.1822,72.2352,72.085,72.1115,52259.0
2018-05-17 13:00:00,81.64,81.66,81.53,81.55,38258.0,72.1115,72.1292,72.0144,72.032,38258.0
2018-05-17 13:30:00,81.56,81.57,81.25,81.3,49495.0,72.0409,72.0497,71.767,71.8112,49495.0
2018-05-17 14:00:00,81.29,81.48,81.25,81.45,42536.0,71.8024,71.9702,71.767,71.9437,42536.0
2018-05-17 14:30:00,81.46,81.55,81.4,81.55,42434.0,71.9525,72.032,71.8995,72.032,42434.0
2018-05-17 15:00:00,81.55,81.62,81.48,81.49,83877.0,72.032,72.0939,71.9702,71.979,83877.0
2018-05-17 15:30:00,81.49,81.54,81.43,81.49,239788.0,71.979,72.0232,71.926,71.979,239788.0
2018-05-18 09:30:00,81.5,81.82,81.5,81.72,175799.0,71.9879,72.2705,71.9879,72.1822,175799.0
2018-05-18 10:00:00,81.73,81.77,81.52,81.63,82094.0,72.191,72.2263,72.0055,72.1027,82094.0
2018-05-18 10:30:00,81.64,81.64,81.49,81.56,47410.0,72.1115,72.1115,71.979,72.0409,47410.0
2018-05-18 11:00:00,81.56,81.63,81.45,81.45,56510.0,72.0409,72.1027,71.9437,71.9437,56510.0
2018-05-18 11:30:00,81.46,81.56,81.42,81.5,46851.0,71.9525,72.0409,71.9172,71.9879,46851.0
2018-05-18 12:00:00,81.49,81.52,81.45,81.47,36750.0,71.979,72.0055,71.9437,71.9614,36750.0
2018-05-18 12:30:00,81.46,81.55,81.44,81.52,37950.0,71.9525,72.032,71.9349,72.0055,37950.0
2018-05-18 13:00:00,81.52,81.56,81.46,81.49,42469.0,72.0055,72.0409,71.9525,71.979,42469.0
2018-05-18 13:30:00,81.5,81.5,81.42,81.43,31885.0,71.9879,71.9879,71.9172,71.926,31885.0
2018-05-18 14:00:00,81.43,81.51,81.42,81.5,38880.0,71.926,71.9967,71.9172,71.9879,38880.0
2018-05-18 14:30:00,81.5,81.6,81.48,81.59,55462.0,71.9879,72.0762,71.9702,72.0674,55462.0
2018-05-18 15:00:00,81.59,81.6,81.49,81.51,80262.0,72.0674,72.0762,71.979,71.9967,80262.0
2018-05-18 15:30:00,81.52,81.59,81.46,81.47,193759.0,72.0055,72.0674,71.9525,71.9614,193759.0
2018-05-21 09:30:00,81.67,82.0,81.49,81.54,98894.0,72.138,72.4295,71.979,72.0232,98894.0
2018-05-21 10:00:00,81.57,82.03,81.52,81.97,163961.0,72.0497,72.456,72.0055,72.403,163961.0
2018-05-21 10:30:00,81.97,82.38,81.97,82.26,57372.0,72.403,72.7652,72.403,72.6592,57372.0
2018-05-21 11:00:00,82.26,82.28,82.1,82.11,40972.0,72.6592,72.6768,72.5178,72.5267,40972.0
2018-05-21 11:30:00,82.1,82.13,82.02,82.08,33532.0,72.5178,72.5443,72.4472,72.5002,33532.0
2018-05-21 12:00:00,82.08,82.2,82.02,82.16,37603.0,72.5002,72.6062,72.4472,72.5708,37603.0
2018-05-21 12:30:00,82.15,82.18,82.05,82.05,42129.0,72.562,72.5885,72.4737,72.4737,42129.0
2018-05-21 13:00:00,82.07,82.19,82.06,82.15,73278.0,72.4913,72.5973,72.4825,72.562,73278.0
2018-05-21 13:30:00,82.14,82.25,82.14,82.23,60778.0,72.5532,72.6503,72.5532,72.6327,60778.0
2018-05-21 14:00:00,82.24,82.37,82.18,82.32,81489.0,72.6415,72.7563,72.5885,72.7122,81489.0
2018-05-21 14:30:00,82.33,82.44,82.26,82.43,77861.0,72.721,72.8181,72.6592,72.8093,77861.0
2018-05-21 15:00:00,82.41,82.42,82.19,82.25,84952.0,72.7917,72.8005,72.5973,72.6503,84952.0
2018-05-21 15:30:00,82.27,82.35,82.18,82.31,392718.0,72.668,72.7387,72.5885,72.7033,392718.0
2018-05-22 09:30:00,82.22,82.62,82.18,82.61,168594.0,72.6238,72.9771,72.5885,72.9683,168594.0
2018-05-22 10:00:00,82.62,82.76,82.44,82.51,199177.0,72.9771,73.1008,72.8181,72.88,199177.0
2018-05-22 10:30:00,82.52,82.71,82.44,82.51,131820.0,72.8888,73.0566,72.8181,72.88,131820.0
2018-05-22 11:00:00,82.51,82.74,82.51,82.7,64551.0,72.88,73.0831,72.88,73.0478,64551.0
2018-05-22 11:30:00,82.7,82.72,82.41,82.41,101743.0,73.0478,73.0655,72.7917,72.7917,101743.0
2018-05-22 12:00:00,82.41,82.44,82.3,82.35,40319.0,72.7917,72.8181,72.6945,72.7387,40319.0
2018-05-22 12:30:00,82.34,82.35,82.25,82.27,44037.0,72.7298,72.7387,72.6503,72.668,44037.0
2018-05-22 13:00:00,82.28,82.3,82.02,82.03,43216.0,72.6768,72.6945,72.4472,72.456,43216.0
2018-05-22 13:30:00,82.03,82.05,81.89,81.91,32316.0,72.456,72.4737,72.3323,72.35,32316.0
2018-05-22 14:00:00,81.92,82.08,81.9,81.92,48580.0,72.3588,72.5002,72.3412,72.3588,48580.0
2018-05-22 14:30:00,81.91,82.04,81.91,82.01,94419.0,72.35,72.4648,72.35,72.4383,94419.0
2018-05-22 15:00:00,82.0,82.01,81.88,81.91,75856.0,72.4295,72.4383,72.3235,72.35,75856.0
2018-05-22 15:30:00,81.91,81.91,81.72,81.76,247641.0,72.35,72.35,72.1822,72.2175,247641.0
2018-05-23 09:30:00,81.6,82.28,81.6,82.02,136799.0,72.0762,72.6768,72.0762,72.4472,136799.0
2018-05-23 10:00:00,82.02,82.46,82.02,82.34,136844.0,72.4472,72.8358,72.4472,72.7298,136844.0
2018-05-23 10:30:00,82.31,82.34,82.11,82.14,97143.0,72.7033,72.7298,72.5267,72.5532,97143.0
2018-05-23 11:00:00,82.13,82.18,82.0,82.09,99660.0,72.5443,72.5885,72.4295,72.509,99660.0
2018-05-23 11:30:00,82.09,82.28,82.09,82.17,122139.0,72.509,72.6768,72.509,72.5797,122139.0
2018-05-23 12:00:00,82.17,82.23,82.1,82.11,81553.0,72.5797,72.6327,72.5178,72.5267,81553.0
2018-05-23 12:30:00,82.1,82.38,82.1,82.3,57599.0,72.5178,72.7652,72.5178,72.6945,57599.0
2018-05-23 13:00:00,82.3,82.3,82.17,82.27,50061.0,72.6945,72.6945,72.5797,72.668,50061.0
2018-05-23 13:30:00,82.26,82.3,82.15,82.17,36935.0,72.6592,72.6945,72.562,72.5797,36935.0
2018-05-23 14:00:00,82.17,82.62,82.17,82.54,78207.0,72.5797,72.9771,72.5797,72.9065,78207.0
2018-05-23 14:30:00,82.54,82.66,82.43,82.66,76213.0,72.9065,73.0125,72.8093,73.0125,76213.0
2018-05-23 15:00:00,82.66,82.86,82.64,82.81,147965.0,73.0125,73.1891,72.9948,73.145,147965.0
2018-05-23 15:30:00,82.81,82.94,82.77,82.83,327683.0,73.145,73.2598,73.1096,73.1626,327683.0
2018-05-24 09:30:00,82.78,82.97,82.59,82.85,119860.0,73.1185,73.2863,72.9506,73.1803,119860.0
2018-05-24 10:00:00,82.84,83.11,82.58,82.62,108009.0,73.1715,73.41,72.9418,72.9771,108009.0
2018-05-24 10:30:00,82.61,82.67,82.43,82.47,76849.0,72.9683,73.0213,72.8093,72.8446,76849.0
2018-05-24 11:00:00,82.47,82.67,82.43,82.62,68997.0,72.8446,73.0213,72.8093,72.9771,68997.0
2018-05-24 11:30:00,82.61,82.71,82.5,82.71,59575.0,72.9683,73.0566,72.8711,73.0566,59575.0
2018-05-24 12:00:00,82.71,82.78,82.68,82.74,41314.0,73.0566,73.1185,73.0301,73.0831,41314.0
2018-05-24 12:30:00,82.75,82.89,82.71,82.89,45835.0,73.092,73.2156,73.0566,73.2156,45835.0
2018-05-24 13:00:00,82.9,83.07,82.88,83.0,61039.0,73.2245,73.3746,73.2068,73.3128,61039.0
2018-05-24 13:30:00,83.0,83.03,82.94,82.96,29713.0,73.3128,73.3393,73.2598,73.2775,29713.0
2018-05-24 14:00:00,82.97,82.97,82.88,82.91,47988.0,73.2863,73.2863,73.2068,73.2333,47988.0
2018-05-24 14:30:00,82.9,82.95,82.81,82.87,57011.0,73.2245,73.2686,73.145,73.198,57011.0
2018-05-24 15:00:00,82.86,82.96,82.77,82.92,56748.0,73.1891,73.2775,73.1096,73.2421,56748.0
2018-05-24 15:30:00,82.92,82.98,82.84,82.93,168148.0,73.2421,73.2951,73.1715,73.251,168148.0
2018-05-25 09:30:00,82.8,83.27,82.8,83.12,94389.0,73.1361,73.5513,73.1361,73.4188,94389.0
2018-05-25 10:00:00,83.09,83.21,82.95,83.21,60610.0,73.3923,73.4983,73.2686,73.4983,60610.0
2018-05-25 10:30:00,83.21,83.3,82.99,83.04,54646.0,73.4983,73.5778,73.304,73.3481,54646.0
2018-05-25 11:00:00,83.02,83.07,82.99,83.06,43982.0,73.3305,73.3746,73.304,73.3658,43982.0
2018-05-25 11:30:00,83.07,83.14,82.99,83.01,41728.0,73.3746,73.4365,73.304,73.3216,41728.0
2018-05-25 12:00:00,83.01,83.06,82.85,82.96,61435.0,73.3216,73.3658,73.1803,73.2775,61435.0
2018-05-25 12:30:00,82.95,83.0,82.81,82.88,32672.0,73.2686,73.3128,73.145,73.2068,32672.0
2018-05-25 13:00:00,82.88,82.96,82.87,82.9,47840.0,73.2068,73.2775,73.198,73.2245,47840.0
2018-05-25 13:30:00,82.9,82.91,82.78,82.84,40179.0,73.2245,73.2333,73.1185,73.1715,40179.0
2018-05-25 14:00:00,82.83,82.91,82.81,82.86,46331.0,73.1626,73.2333,73.145,73.1891,46331.0
2018-05-25 14:30:00,82.86,82.88,82.75,82.79,44727.0,73.1891,73.2068,73.092,73.1273,44727.0
2018-05-25 15:00:00,82.79,82.92,82.75,82.91,54617.0,73.1273,73.2421,73.092,73.2333,54617.0
2018-05-25 15:30:00,82.92,83.01,82.86,82.95,183733.0,73.2421,73.3216,73.1891,73.2686,183733.0
2018-05-29 09:30:00,82.42,82.45,82.06,82.4,154313.0,72.8005,72.827,72.4825,72.7828,154313.0
2018-05-29 10:00:00,82.4,82.42,82.25,82.42,67041.0,72.7828,72.8005,72.6503,72.8005,67041.0
2018-05-29 10:30:00,82.42,82.75,82.31,82.56,776810.0,72.8005,73.092,72.7033,72.9241,776810.0
2018-05-29 11:00:00,82.58,82.82,82.46,82.8,202767.0,72.9418,73.1538,72.8358,73.1361,202767.0
2018-05-29 11:30:00,82.73,82.76,82.45,82.6,99248.0,73.0743,73.1008,72.827,72.9595,99248.0
2018-05-29 12:00:00,82.6,82.61,82.17,82.32,176707.0,72.9595,72.9683,72.5797,72.7122,176707.0
2018-05-29 12:30:00,82.32,82.58,82.32,82.51,67225.0,72.7122,72.9418,72.7122,72.88,67225.0
2018-05-29 13:00:00,82.51,82.59,82.36,82.46,161351.0,72.88,72.9506,72.7475,72.8358,161351.0
2018-05-29 13:30:00,82.47,82.48,82.17,82.33,66601.0,72.8446,72.8535,72.5797,72.721,66601.0
2018-05-29 14:00:00,82.31,82.33,82.19,82.33,85397.0,72.7033,72.721,72.5973,72.721,85397.0
2018-05-29 14:30:00,82.34,82.39,82.12,82.17,106552.0,72.7298,72.774,72.5355,72.5797,106552.0
2018-05-29 15:00:00,82.16,82.37,82.15,82.37,124015.0,72.5708,72.7563,72.562,72.7563,124015.0
2018-05-29 15:30:00,82.37,82.7,82.29,82.64,377981.0,72.7563,73.0478,72.6857,72.9948,377981.0
2018-05-30 09:30:00,82.8,83.09,82.7,82.8,102789.0,73.1361,73.3923,73.0478,73.1361,102789.0
2018-05-30 10:00:00,82.8,83.04,82.77,82.98,83624.0,73.1361,73.3481,73.1096,73.2951,83624.0
2018-05-30 10:30:00,82.97,83.18,82.93,83.17,76217.0,73.2863,73.4718,73.251,73.4629,76217.0
2018-05-30 11:00:00,83.17,83.2,83.04,83.13,58351.0,73.4629,73.4894,73.3481,73.4276,58351.0
2018-05-30 11:30:00,83.13,83.64,83.12,83.58,72753.0,73.4276,73.8781,73.4188,73.8251,72753.0
2018-05-30 12:00:00,83.6,83.7,83.55,83.6,70939.0,73.8428,73.9311,73.7986,73.8428,70939.0
2018-05-30 12:30:00,83.61,83.78,83.53,83.74,83161.0,73.8516,74.0018,73.7809,73.9664,83161.0
2018-05-30 13:00:00,83.75,84.02,83.72,83.89,87727.0,73.9753,74.2137,73.9488,74.0989,87727.0
2018-05-30 13:30:00,83.9,83.9,83.67,83.68,46967.0,74.1077,74.1077,73.9046,73.9134,46967.0
2018-05-30 14:00:00,83.68,83.74,83.65,83.67,46076.0,73.9134,73.9664,73.8869,73.9046,46076.0
2018-05-30 14:30:00,83.67,83.83,83.65,83.77,93443.0,73.9046,74.0459,73.8869,73.9929,93443.0
2018-05-30 15:00:00,83.78,83.84,83.76,83.78,92521.0,74.0018,74.0548,73.9841,74.0018,92521.0
2018-05-30 15:30:00,83.78,83.97,83.76,83.86,284269.0,74.0018,74.1696,73.9841,74.0724,284269.0
2018-05-31 09:30:00,83.91,84.4,83.9,84.3,196056.0,74.1166,74.5494,74.1077,74.4611,196056.0
2018-05-31 10:00:00,84.31,84.36,84.04,84.06,114345.0,74.4699,74.5141,74.2314,74.2491,114345.0
2018-05-31 10:30:00,84.06,84.12,83.73,83.76,121300.0,74.2491,74.3021,73.9576,73.9841,121300.0
2018-05-31 11:00:00,83.76,83.76,83.45,83.61,127630.0,73.9841,73.9841,73.7103,73.8516,127630.0
2018-05-31 11:30:00,83.62,83.64,83.42,83.61,149256.0,73.8604,73.8781,73.6838,73.8516,149256.0
2018-05-31 12:00:00,83.61,83.62,83.17,83.2,139066.0,73.8516,73.8604,73.4629,73.4894,139066.0
2018-05-31 12:30:00,83.21,83.37,83.2,83.31,47553.0,73.4983,73.6396,73.4894,73.5866,47553.0
2018-05-31 13:00:00,83.32,83.32,83.22,83.29,40980.0,73.5954,73.5954,73.5071,73.5689,40980.0
2018-05-31 13:30:00,83.29,83.31,83.05,83.09,71136.0,73.5689,73.5866,73.357,73.3923,71136.0
2018-05-31 14:00:00,83.1,83.19,82.98,83.05,86597.0,73.4011,73.4806,73.2951,73.357,86597.0
2018-05-31 14:30:00,83.04,83.11,82.94,83.05,80577.0,73.3481,73.41,73.2598,73.357,80577.0
2018-05-31 15:00:00,83.04,83.08,82.95,83.03,114299.0,73.3481,73.3835,73.2686,73.3393,114299.0
2018-05-31 15:30:00,83.04,83.05,82.71,82.71,351075.0,73.3481,73.357,73.0566,73.0566,351075.0
2018-06-01 09:30:00,83.18,83.26,82.92,83.03,100149.0,73.4718,73.5424,73.2421,73.3393,100149.0
2018-06-01 10:00:00,83.02,83.41,83.02,83.31,71281.0,73.3305,73.6749,73.3305,73.5866,71281.0
2018-06-01 10:30:00,83.28,83.39,83.15,83.38,88170.0,73.5601,73.6573,73.4453,73.6484,88170.0
2018-06-01 11:00:00,83.36,83.38,83.22,83.3,72466.0,73.6308,73.6484,73.5071,73.5778,72466.0
2018-06-01 11:30:00,83.29,83.41,83.12,83.16,48034.0,73.5689,73.6749,73.4188,73.4541,48034.0
2018-06-01 12:00:00,83.15,83.21,83.1,83.15,44918.0,73.4453,73.4983,73.4011,73.4453,44918.0
2018-06-01 12:30:00,83.16,83.25,83.14,83.23,63341.0,73.4541,73.5336,73.4365,73.5159,63341.0
2018-06-01 13:00:00,83.24,83.44,83.23,83.31,60884.0,73.5248,73.7014,73.5159,73.5866,60884.0
2018-06-01 13:30:00,83.3,83.32,83.16,83.22,42686.0,73.5778,73.5954,73.4541,73.5071,42686.0
2018-06-01 14:00:00,83.23,83.34,83.19,83.34,47873.0,73.5159,73.6131,73.4806,73.6131,47873.0
2018-06-01 14:30:00,83.35,83.53,83.28,83.51,92993.0,73.6219,73.7809,73.5601,73.7633,92993.0
2018-06-01 15:00:00,83.51,83.52,83.4,83.47,133771.0,73.7633,73.7721,73.6661,73.7279,133771.0
2018-06-01 15:30:00,83.47,83.68,83.46,83.62,195729.0,73.7279,73.9134,73.7191,73.8604,195729.0
2018-06-04 09:30:00,83.82,83.92,83.7,83.71,106113.0,74.0371,74.1254,73.9311,73.9399,106113.0
2018-06-04 10:00:00,83.72,83.79,83.62,83.71,169447.0,73.9488,74.0106,73.8604,73.9399,169447.0
2018-06-04 10:30:00,83.7,83.84,83.64,83.7,235058.0,73.9311,74.0548,73.8781,73.9311,235058.0
2018-06-04 11:00:00,83.72,83.87,83.71,83.77,103576.0,73.9488,74.0812,73.9399,73.9929,103576.0
2018-06-04 11:30:00,83.77,83.85,83.75,83.81,52250.0,73.9929,74.0636,73.9753,74.0283,52250.0
2018-06-04 12:00:00,83.81,83.99,83.79,83.99,77491.0,74.0283,74.1872,74.0106,74.1872,77491.0
2018-06-04 12:30:00,83.99,84.05,83.96,84.0,69830.0,74.1872,74.2402,74.1607,74.1961,69830.0
2018-06-04 13:00:00,84.01,84.04,83.93,83.99,69619.0,74.2049,74.2314,74.1342,74.1872,69619.0
2018-06-04 13:30:00,83.99,83.99,83.87,83.94,49639.0,74.1872,74.1872,74.0812,74.1431,49639.0
2018-06-04 14:00:00,83.94,84.05,83.87,83.88,78864.0,74.1431,74.2402,74.0812,74.0901,78864.0
2018-06-04 14:30:00,83.89,83.92,83.83,83.9,58454.0,74.0989,74.1254,74.0459,74.1077,58454.0
2018-06-04 15:00:00,83.89,83.9,83.82,83.82,69263.0,74.0989,74.1077,74.0371,74.0371,69263.0
2018-06-04 15:30:00,83.83,83.83,83.63,83.68,256030.0,74.0459,74.0459,73.8693,73.9134,256030.0
2018-06-05 09:30:00,83.72,84.04,83.66,84.01,119841.0,73.9488,74.2314,73.8958,74.2049,119841.0
2018-06-05 10:00:00,84.01,84.11,83.87,83.97,84419.0,74.2049,74.2932,74.0812,74.1696,84419.0
2018-06-05 10:30:00,83.97,83.98,83.82,83.9,76946.0,74.1696,74.1784,74.0371,74.1077,76946.0
2018-06-05 11:00:00,83.9,83.9,83.6,83.61,73981.0,74.1077,74.1077,73.8428,73.8516,73981.0
2018-06-05 11:30:00,83.61,83.65,83.51,83.58,62160.0,73.8516,73.8869,73.7633,73.8251,62160.0
2018-06-05 12:00:00,83.57,83.69,83.56,83.68,51434.0,73.8163,73.9223,73.8074,73.9134,51434.0
2018-06-05 12:30:00,83.68,83.68,83.39,83.42,125137.0,73.9134,73.9134,73.6573,73.6838,125137.0
2018-06-05 13:00:00,83.42,83.56,83.42,83.54,62437.0,73.6838,73.8074,73.6838,73.7898,62437.0
2018-06-05 13:30:00,83.54,83.65,83.49,83.58,59075.0,73.7898,73.8869,73.7456,73.8251,59075.0
2018-06-05 14:00:00,83.58,83.59,83.45,83.47,90672.0,73.8251,73.8339,73.7103,73.7279,90672.0
2018-06-05 14:30:00,83.48,83.55,83.38,83.5,103599.0,73.7368,73.7986,73.6484,73.7544,103599.0
2018-06-05 15:00:00,83.5,83.53,83.4,83.41,104379.0,73.7544,73.7809,73.6661,73.6749,104379.0
2018-06-05 15:30:00,83.4,83.55,83.39,83.53,258630.0,73.6661,73.7986,73.6573,73.7809,258630.0
2018-06-06 09:30:00,83.34,83.79,83.34,83.65,81327.0,73.6131,74.0106,73.6131,73.8869,81327.0
2018-06-06 10:00:00,83.65,83.65,83.48,83.51,56274.0,73.8869,73.8869,73.7368,73.7633,56274.0
2018-06-06 10:30:00,83.51,83.77,83.51,83.7,47806.0,73.7633,73.9929,73.7633,73.9311,47806.0
2018-06-06 11:00:00,83.73,83.77,83.63,83.74,53485.0,73.9576,73.9929,73.8693,73.9664,53485.0
2018-06-06 11:30:00,83.75,83.8,83.62,83.69,54480.0,73.9753,74.0194,73.8604,73.9223,54480.0
2018-06-06 12:00:00,83.69,83.92,83.67,83.88,47558.0,73.9223,74.1254,73.9046,74.0901,47558.0
2018-06-06 12:30:00,83.9,83.91,83.66,83.68,39788.0,74.1077,74.1166,73.8958,73.9134,39788.0
2018-06-06 13:00:00,83.67,83.72,83.64,83.68,29165.0,73.9046,73.9488,73.8781,73.9134,29165.0
2018-06-06 13:30:00,83.68,83.7,83.57,83.57,32916.0,73.9134,73.9311,73.8163,73.8163,32916.0
2018-06-06 14:00:00,83.57,83.72,83.56,83.66,38748.0,73.8163,73.9488,73.8074,73.8958,38748.0
2018-06-06 14:30:00,83.67,83.87,83.59,83.77,68945.0,73.9046,74.0812,73.8339,73.9929,68945.0
2018-06-06 15:00:00,83.77,83.89,83.76,83.81,63500.0,73.9929,74.0989,73.9841,74.0283,63500.0
2018-06-06 15:30:00,83.81,83.82,83.56,83.77,356471.0,74.0283,74.0371,73.8074,73.9929,356471.0
2018-06-07 09:30:00,83.62,83.78,83.38,83.43,71465.0,74.2726,74.4147,74.0595,74.1039,71465.0
2018-06-07 10:00:00,83.4,83.5,83.23,83.28,65954.0,74.0772,74.166,73.9262,73.9706,65954.0
2018-06-07 10:30:00,83.28,83.49,83.28,83.41,65588.0,73.9706,74.1572,73.9706,74.0861,65588.0
2018-06-07 11:00:00,83.4,83.47,83.32,83.39,55862.0,74.0772,74.1394,74.0062,74.0683,55862.0
2018-06-07 11:30:00,83.4,83.4,83.2,83.22,86888.0,74.0772,74.0772,73.8996,73.9173,86888.0
2018-06-07 12:00:00,83.22,83.38,83.22,83.33,46993.0,73.9173,74.0595,73.9173,74.0151,46993.0
2018-06-07 12:30:00,83.32,83.32,83.19,83.27,47382.0,74.0062,74.0062,73.8907,73.9618,47382.0
2018-06-07 13:00:00,83.28,83.37,83.25,83.25,42354.0,73.9706,74.0506,73.944,73.944,42354.0
2018-06-07 13:30:00,83.24,83.4,83.18,83.26,43149.0,73.9351,74.0772,73.8818,73.9529,43149.0
2018-06-07 14:00:00,83.26,83.38,83.18,83.32,69827.0,73.9529,74.0595,73.8818,74.0062,69827.0
2018-06-07 14:30:00,83.32,83.39,83.26,83.27,47017.0,74.0062,74.0683,73.9529,73.9618,47017.0
2018-06-07 15:00:00,83.27,83.29,83.14,83.27,100481.0,73.9618,73.9795,73.8463,73.9618,100481.0
2018-06-07 15:30:00,83.28,83.38,83.26,83.3,175644.0,73.9706,74.0595,73.9529,73.9884,175644.0
2018-06-08 09:30:00,83.33,83.91,83.33,83.7,124280.0,74.0151,74.5302,74.0151,74.3437,124280.0
2018-06-08 10:00:00,83.71,83.73,83.47,83.55,61361.0,74.3526,74.3703,74.1394,74.2105,61361.0
2018-06-08 10:30:00,83.55,83.62,83.5,83.54,73666.0,74.2105,74.2726,74.166,74.2016,73666.0
2018-06-08 11:00:00,83.53,83.54,83.37,83.39,60037.0,74.1927,74.2016,74.0506,74.0683,60037.0
2018-06-08 11:30:00,83.36,83.39,83.3,83.34,47798.0,74.0417,74.0683,73.9884,74.0239,47798.0
2018-06-08 12:00:00,83.34,83.46,83.34,83.45,42203.0,74.0239,74.1305,74.0239,74.1216,42203.0
2018-06-08 12:30:00,83.45,83.54,83.45,83.53,48193.0,74.1216,74.2016,74.1216,74.1927,48193.0
2018-06-08 13:00:00,83.51,83.51,83.4,83.42,36611.0,74.1749,74.1749,74.0772,74.095,36611.0
2018-06-08 13:30:00,83.43,83.49,83.35,83.41,42133.0,74.1039,74.1572,74.0328,74.0861,42133.0
2018-06-08 14:00:00,83.42,83.45,83.38,83.39,38198.0,74.095,74.1216,74.0595,74.0683,38198.0
2018-06-08 14:30:00,83.39,83.46,83.38,83.39,43379.0,74.0683,74.1305,74.0595,74.0683,43379.0
2018-06-08 15:00:00,83.39,83.43,83.34,83.42,56497.0,74.0683,74.1039,74.0239,74.095,56497.0
2018-06-08 15:30:00,83.43,83.61,83.41,83.59,218530.0,74.1039,74.2638,74.0861,74.246,218530.0
2018-06-11 09:30:00,83.74,83.87,83.61,83.71,105251.0,74.3792,74.4947,74.2638,74.3526,105251.0
2018-06-11 10:00:00,83.72,83.86,83.55,83.57,140222.0,74.3615,74.4858,74.2105,74.2282,140222.0
2018-06-11 10:30:00,83.56,83.64,83.35,83.36,108507.0,74.2193,74.2904,74.0328,74.0417,108507.0
2018-06-11 11:00:00,83.36,83.46,83.07,83.41,107262.0,74.0417,74.1305,73.7841,74.0861,107262.0
2018-06-11 11:30:00,83.41,83.57,83.41,83.55,62121.0,74.0861,74.2282,74.0861,74.2105,62121.0
2018-06-11 12:00:00,83.56,83.59,83.39,83.45,50840.0,74.2193,74.246,74.0683,74.1216,50840.0
2018-06-11 12:30:00,83.48,83.55,83.43,83.55,63753.0,74.1483,74.2105,74.1039,74.2105,63753.0
2018-06-11 13:00:00,83.54,83.55,83.46,83.47,40876.0,74.2016,74.2105,74.1305,74.1394,40876.0
2018-06-11 13:30:00,83.46,83.49,83.43,83.47,44207.0,74.1305,74.1572,74.1039,74.1394,44207.0
2018-06-11 14:00:00,83.47,83.52,83.43,83.5,53058.0,74.1394,74.1838,74.1039,74.166,53058.0
2018-06-11 14:30:00,83.5,83.54,83.45,83.54,49455.0,74.166,74.2016,74.1216,74.2016,49455.0
2018-06-11 15:00:00,83.55,83.79,83.54,83.79,75945.0,74.2105,74.4236,74.2016,74.4236,75945.0
2018-06-11 15:30:00,83.78,83.8,83.55,83.57,265356.0,74.4147,74.4325,74.2105,74.2282,265356.0
2018-06-12 09:30:00,83.79,83.96,83.55,83.57,76693.0,74.4236,74.5746,74.2105,74.2282,76693.0
2018-06-12 10:00:00,83.58,83.72,83.36,83.39,77020.0,74.2371,74.3615,74.0417,74.0683,77020.0
2018-06-12 10:30:00,83.39,83.55,83.38,83.43,58886.0,74.0683,74.2105,74.0595,74.1039,58886.0
2018-06-12 11:00:00,83.43,83.54,83.35,83.52,93062.0,74.1039,74.2016,74.0328,74.1838,93062.0
2018-06-12 11:30:00,83.53,83.69,83.47,83.66,46341.0,74.1927,74.3348,74.1394,74.3082,46341.0
2018-06-12 12:00:00,83.67,83.87,83.67,83.85,45823.0,74.317,74.4947,74.317,74.4769,45823.0
2018-06-12 12:30:00,83.83,83.92,83.78,83.88,52429.0,74.4592,74.5391,74.4147,74.5036,52429.0
2018-06-12 13:00:00,83.89,83.98,83.88,83.98,55854.0,74.5125,74.5924,74.5036,74.5924,55854.0
2018-06-12 13:30:00,83.96,84.03,83.94,84.03,53179.0,74.5746,74.6368,74.5569,74.6368,53179.0
2018-06-12 14:00:00,84.04,84.04,83.83,83.86,104684.0,74.6457,74.6457,74.4592,74.4858,104684.0
2018-06-12 14:30:00,83.87,83.96,83.81,83.91,103548.0,74.4947,74.5746,74.4414,74.5302,103548.0
2018-06-12 15:00:00,83.91,84.04,83.89,84.02,63798.0,74.5302,74.6457,74.5125,74.6279,63798.0
2018-06-12 15:30:00,84.01,84.04,83.88,83.9,223708.0,74.619,74.6457,74.5036,74.5213,223708.0
2018-06-13 09:30:00,84.0,84.14,83.66,83.68,78391.0,74.6102,74.7345,74.3082,74.3259,78391.0
2018-06-13 10:00:00,83.67,83.71,83.41,83.5,65588.0,74.317,74.3526,74.0861,74.166,65588.0
2018-06-13 10:30:00,83.5,83.81,83.44,83.74,212056.0,74.166,74.4414,74.1128,74.3792,212056.0
2018-06-13 11:00:00,83.75,83.94,83.73,83.91,61231.0,74.3881,74.5569,74.3703,74.5302,61231.0
2018-06-13 11:30:00,83.88,83.95,83.67,83.69,58471.0,74.5036,74.5657,74.317,74.3348,58471.0
2018-06-13 12:00:00,83.68,83.68,83.43,83.49,50302.0,74.3259,74.3259,74.1039,74.1572,50302.0
2018-06-13 12:30:00,83.5,83.59,83.46,83.49,37776.0,74.166,74.246,74.1305,74.1572,37776.0
2018-06-13 13:00:00,83.49,83.5,83.35,83.35,51375.0,74.1572,74.166,74.0328,74.0328,51375.0
2018-06-13 13:30:00,83.35,83.41,83.25,83.32,45164.0,74.0328,74.0861,73.944,74.0062,45164.0
2018-06-13 14:00:00,83.3,83.3,83.04,83.13,64258.0,73.9884,73.9884,73.7575,73.8374,64258.0
2018-06-13 14:30:00,83.11,83.27,83.03,83.26,65920.0,73.8196,73.9618,73.7486,73.9529,65920.0
2018-06-13 15:00:00,83.27,83.42,83.27,83.33,116027.0,73.9618,74.095,73.9618,74.0151,116027.0
2018-06-13 15:30:00,83.33,83.34,83.06,83.1,331226.0,74.0151,74.0239,73.7752,73.8108,331226.0
2018-06-14 09:30:00,83.14,83.58,83.14,83.29,91309.0,73.8463,74.2371,73.8463,73.9795,91309.0
2018-06-14 10:00:00,83.31,83.41,83.0,83.02,64547.0,73.9973,74.0861,73.7219,73.7397,64547.0
2018-06-14 10:30:00,83.0,83.0,82.67,82.67,95236.0,73.7219,73.7219,73.4288,73.4288,95236.0
2018-06-14 11:00:00,82.66,82.91,82.56,82.89,83211.0,73.4199,73.642,73.3311,73.6242,83211.0
2018-06-14 11:30:00,82.9,83.08,82.89,83.08,61521.0,73.6331,73.793,73.6242,73.793,61521.0
2018-06-14 12:00:00,83.07,83.26,83.04,83.26,63566.0,73.7841,73.9529,73.7575,73.9529,63566.0
2018-06-14 12:30:00,83.27,83.3,83.18,83.18,45869.0,73.9618,73.9884,73.8818,73.8818,45869.0
2018-06-14 13:00:00,83.18,83.29,83.14,83.27,49795.0,73.8818,73.9795,73.8463,73.9618,49795.0
2018-06-14 13:30:00,83.26,83.28,83.04,83.05,77862.0,73.9529,73.9706,73.7575,73.7664,77862.0
2018-06-14 14:00:00,83.04,83.3,83.02,83.29,124816.0,73.7575,73.9884,73.7397,73.9795,124816.0
2018-06-14 14:30:00,83.29,83.6,83.26,83.39,133995.0,73.9795,74.2549,73.9529,74.0683,133995.0
2018-06-14 15:00:00,83.4,83.58,83.32,83.58,82084.0,74.0772,74.2371,74.0062,74.2371,82084.0
2018-06-14 15:30:00,83.57,83.62,83.53,83.58,239460.0,74.2282,74.2726,74.1927,74.2371,239460.0
2018-06-15 09:30:00,83.41,84.16,83.12,84.11,500026.0,74.0861,74.7523,73.8285,74.7079,500026.0
2018-06-15 10:00:00,84.1,84.42,84.05,84.12,103905.0,74.699,74.9832,74.6546,74.7167,103905.0
2018-06-15 10:30:00,84.12,84.16,83.83,84.09,133071.0,74.7167,74.7523,74.4592,74.6901,133071.0
2018-06-15 11:00:00,84.06,84.19,84.03,84.07,77028.0,74.6634,74.7789,74.6368,74.6723,77028.0
2018-06-15 11:30:00,84.08,84.3,83.96,84.3,64488.0,74.6812,74.8766,74.5746,74.8766,64488.0
2018-06-15 12:00:00,84.3,84.31,83.96,84.01,50044.0,74.8766,74.8855,74.5746,74.619,50044.0
2018-06-15 12:30:00,84.0,84.03,83.93,84.0,179557.0,74.6102,74.6368,74.548,74.6102,179557.0
2018-06-15 13:00:00,84.0,84.03,83.89,83.9,43095.0,74.6102,74.6368,74.5125,74.5213,43095.0
2018-06-15 13:30:00,83.9,83.92,83.78,83.82,39794.0,74.5213,74.5391,74.4147,74.4503,39794.0
2018-06-15 14:00:00,83.82,83.96,83.8,83.95,136422.0,74.4503,74.5746,74.4325,74.5657,136422.0
2018-06-15 14:30:00,83.95,84.13,83.92,84.07,86110.0,74.5657,74.7256,74.5391,74.6723,86110.0
2018-06-15 15:00:00,84.07,84.2,84.02,84.17,60293.0,74.6723,74.7878,74.6279,74.7612,60293.0
2018-06-15 15:30:00,84.17,84.4,84.17,84.35,380892.0,74.7612,74.9654,74.7612,74.921,380892.0
2018-06-18 09:30:00,83.72,83.78,83.47,83.61,99331.0,74.3615,74.4147,74.1394,74.2638,99331.0
2018-06-18 10:00:00,83.62,83.69,83.44,83.57,94662.0,74.2726,74.3348,74.1128,74.2282,94662.0
2018-06-18 10:30:00,83.59,83.69,83.54,83.6,70465.0,74.246,74.3348,74.2016,74.2549,70465.0
2018-06-18 11:00:00,83.6,83.71,83.57,83.59,58676.0,74.2549,74.3526,74.2282,74.246,58676.0
2018-06-18 11:30:00,83.6,83.63,83.47,83.48,85982.0,74.2549,74.2815,74.1394,74.1483,85982.0
2018-06-18 12:00:00,83.48,83.52,83.31,83.32,65998.0,74.1483,74.1838,73.9973,74.0062,65998.0
2018-06-18 12:30:00,83.32,83.41,83.32,83.41,51509.0,74.0062,74.0861,74.0062,74.0861,51509.0
2018-06-18 13:00:00,83.41,83.41,83.31,83.31,55372.0,74.0861,74.0861,73.9973,73.9973,55372.0
2018-06-18 13:30:00,83.31,83.34,83.22,83.27,76415.0,73.9973,74.0239,73.9173,73.9618,76415.0
2018-06-18 14:00:00,83.27,83.36,83.24,83.32,67398.0,73.9618,74.0417,73.9351,74.0062,67398.0
2018-06-18 14:30:00,83.33,83.38,83.24,83.27,60176.0,74.0151,74.0595,73.9351,73.9618,60176.0
2018-06-18 15:00:00,83.26,83.3,83.22,83.22,67792.0,73.9529,73.9884,73.9173,73.9173,67792.0
2018-06-18 15:30:00,83.23,83.28,83.16,83.27,224585.0,73.9262,73.9706,73.8641,73.9618,224585.0
2018-06-19 09:30:00,82.96,83.29,82.5,82.6,88696.0,73.6864,73.9795,73.2778,73.3667,88696.0
2018-06-19 10:00:00,82.59,82.71,82.39,82.54,131185.0,73.3578,73.4644,73.1801,73.3134,131185.0
2018-06-19 10:30:00,82.53,82.68,82.47,82.49,68946.0,73.3045,73.4377,73.2512,73.269,68946.0
2018-06-19 11:00:00,82.49,82.54,82.43,82.43,56205.0,73.269,73.3134,73.2157,73.2157,56205.0
2018-06-19 11:30:00,82.42,82.54,82.39,82.49,53143.0,73.2068,73.3134,73.1801,73.269,53143.0
2018-06-19 12:00:00,82.48,82.5,82.3,82.38,72550.0,73.2601,73.2778,73.1002,73.1712,72550.0
2018-06-19 12:30:00,82.38,82.41,82.19,82.3,157513.0,73.1712,73.1979,73.0025,73.1002,157513.0
2018-06-19 13:00:00,82.31,82.33,82.24,82.26,55995.0,73.1091,73.1268,73.0469,73.0647,55995.0
2018-06-19 13:30:00,82.25,82.32,82.16,82.31,71582.0,73.0558,73.118,72.9758,73.1091,71582.0
2018-06-19 14:00:00,82.32,82.49,82.32,82.45,79058.0,73.118,73.269,73.118,73.2334,79058.0
2018-06-19 14:30:00,82.44,82.56,82.43,82.52,122970.0,73.2245,73.3311,73.2157,73.2956,122970.0
2018-06-19 15:00:00,82.54,82.61,82.48,82.5,104239.0,73.3134,73.3755,73.2601,73.2778,104239.0
2018-06-19 15:30:00,82.5,82.7,82.46,82.65,314435.0,73.2778,73.4555,73.2423,73.4111,314435.0
2018-06-20 09:30:00,82.69,82.75,82.33,82.44,122579.0,73.4466,73.4999,73.1268,73.2245,122579.0
2018-06-20 10:00:00,82.43,82.49,82.17,82.33,134973.0,73.2157,73.269,72.9847,73.1268,134973.0
2018-06-20 10:30:00,82.31,82.43,82.24,82.34,176256.0,73.1091,73.2157,73.0469,73.1357,176256.0
2018-06-20 11:00:00,82.34,82.38,82.22,82.35,79998.0,73.1357,73.1712,73.0291,73.1446,79998.0
2018-06-20 11:30:00,82.36,82.36,82.25,82.31,76170.0,73.1535,73.1535,73.0558,73.1091,76170.0
2018-06-20 12:00:00,82.31,82.39,82.27,82.38,53059.0,73.1091,73.1801,73.0735,73.1712,53059.0
2018-06-20 12:30:00,82.37,82.4,82.29,82.35,77420.0,73.1624,73.189,73.0913,73.1446,77420.0
2018-06-20 13:00:00,82.32,82.34,82.17,82.21,54162.0,73.118,73.1357,72.9847,73.0203,54162.0
2018-06-20 13:30:00,82.22,82.24,82.06,82.15,108812.0,73.0291,73.0469,72.887,72.967,108812.0
2018-06-20 14:00:00,82.15,82.18,82.05,82.08,109751.0,72.967,72.9936,72.8781,72.9048,109751.0
2018-06-20 14:30:00,82.08,82.09,81.94,81.97,127477.0,72.9048,72.9137,72.7804,72.8071,127477.0
2018-06-20 15:00:00,81.97,82.07,81.94,82.01,95805.0,72.8071,72.8959,72.7804,72.8426,95805.0
2018-06-20 15:30:00,82.0,82.02,81.88,81.93,262750.0,72.8337,72.8515,72.7271,72.7715,262750.0
2018-06-21 09:30:00,81.92,82.04,81.44,81.58,214184.0,72.7627,72.8693,72.3363,72.4607,214184.0
2018-06-21 10:00:00,81.59,81.61,81.42,81.54,111705.0,72.4696,72.4873,72.3186,72.4251,111705.0
2018-06-21 10:30:00,81.55,81.66,81.3,81.34,156991.0,72.434,72.5317,72.212,72.2475,156991.0
2018-06-21 11:00:00,81.34,81.58,81.29,81.53,137983.0,72.2475,72.4607,72.2031,72.4163,137983.0
2018-06-21 11:30:00,81.53,81.56,81.42,81.44,87264.0,72.4163,72.4429,72.3186,72.3363,87264.0
2018-06-21 12:00:00,81.43,81.46,81.28,81.37,87566.0,72.3274,72.3541,72.1942,72.2741,87566.0
2018-06-21 12:30:00,81.38,81.4,81.27,81.27,83342.0,72.283,72.3008,72.1853,72.1853,83342.0
2018-06-21 13:00:00,81.26,81.38,81.26,81.36,75356.0,72.1764,72.283,72.1764,72.2653,75356.0
2018-06-21 13:30:00,81.36,81.44,81.3,81.43,93632.0,72.2653,72.3363,72.212,72.3274,93632.0
2018-06-21 14:00:00,81.43,81.49,81.42,81.47,102920.0,72.3274,72.3807,72.3186,72.363,102920.0
2018-06-21 14:30:00,81.48,81.49,81.35,81.36,95693.0,72.3719,72.3807,72.2564,72.2653,95693.0
2018-06-21 15:00:00,81.34,81.43,81.21,81.41,136789.0,72.2475,72.3274,72.132,72.3097,136789.0
2018-06-21 15:30:00,81.41,81.41,81.12,81.27,541876.0,72.3097,72.3097,72.0521,72.1853,541876.0
2018-06-22 09:30:00,81.55,82.2,81.42,82.08,227997.0,72.434,73.0114,72.3186,72.9048,227997.0
2018-06-22 10:00:00,82.1,82.13,81.7,81.74,85294.0,72.9225,72.9492,72.5673,72.6028,85294.0
2018-06-22 10:30:00,81.75,81.92,81.7,81.77,85618.0,72.6117,72.7627,72.5673,72.6294,85618.0
2018-06-22 11:00:00,81.77,81.79,81.63,81.7,71023.0,72.6294,72.6472,72.5051,72.5673,71023.0
2018-06-22 11:30:00,81.7,81.76,81.61,81.64,86019.0,72.5673,72.6206,72.4873,72.514,86019.0
2018-06-22 12:00:00,81.64,81.75,81.6,81.69,70039.0,72.514,72.6117,72.4784,72.5584,70039.0
2018-06-22 12:30:00,81.69,81.85,81.69,81.76,67733.0,72.5584,72.7005,72.5584,72.6206,67733.0
2018-06-22 13:00:00,81.75,81.84,81.75,81.84,44963.0,72.6117,72.6916,72.6117,72.6916,44963.0
2018-06-22 13:30:00,81.83,81.93,81.8,81.81,71726.0,72.6827,72.7715,72.6561,72.665,71726.0
2018-06-22 14:00:00,81.82,81.93,81.81,81.86,80478.0,72.6738,72.7715,72.665,72.7094,80478.0
2018-06-22 14:30:00,81.86,82.02,81.81,81.91,148678.0,72.7094,72.8515,72.665,72.7538,148678.0
2018-06-22 15:00:00,81.91,82.02,81.9,81.98,137475.0,72.7538,72.8515,72.7449,72.816,137475.0
2018-06-22 15:30:00,81.98,82.09,81.86,81.89,351763.0,72.816,72.9137,72.7094,72.736,351763.0
2018-06-25 09:30:00,81.72,81.84,81.5,81.62,181360.0,72.585,72.6916,72.3896,72.4962,181360.0
2018-06-25 10:00:00,81.53,81.7,81.33,81.55,138222.0,72.4163,72.5673,72.2386,72.434,138222.0
2018-06-25 10:30:00,81.55,81.71,81.53,81.63,89450.0,72.434,72.5761,72.4163,72.5051,89450.0
2018-06-25 11:00:00,81.63,81.73,81.44,81.46,85266.0,72.5051,72.5939,72.3363,72.3541,85266.0
2018-06-25 11:30:00,81.46,81.7,81.36,81.53,86859.0,72.3541,72.5673,72.2653,72.4163,86859.0
2018-06-25 12:00:00,81.52,81.61,81.35,81.59,87111.0,72.4074,72.4873,72.2564,72.4696,87111.0
2018-06-25 12:30:00,81.59,81.66,81.46,81.65,61835.0,72.4696,72.5317,72.3541,72.5228,61835.0
2018-06-25 13:00:00,81.67,81.67,81.47,81.53,91544.0,72.5406,72.5406,72.363,72.4163,91544.0
2018-06-25 13:30:00,81.52,81.67,81.52,81.58,154551.0,72.4074,72.5406,72.4074,72.4607,154551.0
2018-06-25 14:00:00,81.6,81.62,81.47,81.48,50189.0,72.4784,72.4962,72.363,72.3719,50189.0
2018-06-25 14:30:00,81.48,81.49,81.29,81.41,189265.0,72.3719,72.3807,72.2031,72.3097,189265.0
2018-06-25 15:00:00,81.4,81.61,81.34,81.57,138263.0,72.3008,72.4873,72.2475,72.4518,138263.0
2018-06-25 15:30:00,81.57,81.87,81.55,81.66,373721.0,72.4518,72.7183,72.434,72.5317,373721.0
2018-06-26 09:30:00,81.79,82.13,81.56,81.76,147063.0,72.6472,72.9492,72.4429,72.6206,147063.0
2018-06-26 10:00:00,81.78,81.99,81.51,81.6,116494.0,72.6383,72.8248,72.3985,72.4784,116494.0
2018-06-26 10:30:00,81.59,81.66,81.45,81.48,97644.0,72.4696,72.5317,72.3452,72.3719,97644.0
2018-06-26 11:00:00,81.48,81.6,81.45,81.46,50850.0,72.3719,72.4784,72.3452,72.3541,50850.0
2018-06-26 11:30:00,81.47,81.53,81.33,81.41,74663.0,72.363,72.4163,72.2386,72.3097,74663.0
2018-06-26 12:00:00,81.41,81.51,81.32,81.4,118347.0,72.3097,72.3985,72.2297,72.3008,118347.0
2018-06-26 12:30:00,81.4,81.55,81.33,81.53,135455.0,72.3008,72.434,72.2386,72.4163,135455.0
2018-06-26 13:00:00,81.53,81.67,81.49,81.62,78851.0,72.4163,72.5406,72.3807,72.4962,78851.0
2018-06-26 13:30:00,81.6,81.75,81.59,81.74,46721.0,72.4784,72.6117,72.4696,72.6028,46721.0
2018-06-26 14:00:00,81.75,81.77,81.63,81.75,67195.0,72.6117,72.6294,72.5051,72.6117,67195.0
2018-06-26 14:30:00,81.74,81.87,81.7,81.76,86604.0,72.6028,72.7183,72.5673,72.6206,86604.0
2018-06-26 15:00:00,81.75,81.78,81.62,81.7,84838.0,72.6117,72.6383,72.4962,72.5673,84838.0
2018-06-26 15:30:00,81.69,81.76,81.54,81.59,370922.0,72.5584,72.6206,72.4251,72.4696,370922.0
2018-06-27 09:30:00,81.57,81.92,80.83,81.11,217741.0,72.4518,72.7627,71.7945,72.0432,217741.0
2018-06-27 10:00:00,81.11,81.37,81.09,81.32,115509.0,72.0432,72.2741,72.0254,72.2297,115509.0
2018-06-27 10:30:00,81.31,81.31,81.11,81.2,128044.0,72.2209,72.2209,72.0432,72.1232,128044.0
2018-06-27 11:00:00,81.19,81.24,80.98,81.04,115498.0,72.1143,72.1587,71.9277,71.981,115498.0
2018-06-27 11:30:00,81.04,81.23,80.99,81.18,105351.0,71.981,72.1498,71.9366,72.1054,105351.0
2018-06-27 12:00:00,81.18,81.25,81.08,81.08,57071.0,72.1054,72.1676,72.0166,72.0166,57071.0
2018-06-27 12:30:00,81.08,81.1,80.92,80.92,55271.0,72.0166,72.0343,71.8745,71.8745,55271.0
2018-06-27 13:00:00,80.93,80.97,80.73,80.79,54707.0,71.8833,71.9189,71.7057,71.759,54707.0
2018-06-27 13:30:00,80.79,80.8,80.49,80.6,59452.0,71.759,71.7679,71.4925,71.5902,59452.0
2018-06-27 14:00:00,80.6,80.67,80.39,80.4,80609.0,71.5902,71.6524,71.4037,71.4126,80609.0
2018-06-27 14:30:00,80.4,80.5,80.15,80.17,77989.0,71.4126,71.5014,71.1905,71.2083,77989.0
2018-06-27 15:00:00,80.17,80.37,79.96,80.33,136650.0,71.2083,71.3859,71.0218,71.3504,136650.0
2018-06-27 15:30:00,80.32,80.37,80.0,80.0,462078.0,71.3415,71.3859,71.0573,71.0573,462078.0
2018-06-28 09:30:00,80.14,80.93,80.01,80.44,202194.0,71.1816,71.8833,71.0662,71.4481,202194.0
2018-06-28 10:00:00,80.44,80.58,80.11,80.2,90907.0,71.4481,71.5725,71.155,71.2349,90907.0
2018-06-28 10:30:00,80.19,80.22,79.97,80.11,108850.0,71.2261,71.2527,71.0306,71.155,108850.0
2018-06-28 11:00:00,80.11,80.4,80.04,80.34,112038.0,71.155,71.4126,71.0928,71.3593,112038.0
2018-06-28 11:30:00,80.38,80.52,80.18,80.21,129447.0,71.3948,71.5192,71.2172,71.2438,129447.0
2018-06-28 12:00:00,80.24,80.29,80.1,80.17,46585.0,71.2705,71.3149,71.1461,71.2083,46585.0
2018-06-28 12:30:00,80.16,80.25,80.02,80.21,58516.0,71.1994,71.2793,71.0751,71.2438,58516.0
2018-06-28 13:00:00,80.21,80.31,80.17,80.3,32977.0,71.2438,71.3326,71.2083,71.3238,32977.0
2018-06-28 13:30:00,80.31,80.5,80.29,80.43,39234.0,71.3326,71.5014,71.3149,71.4392,39234.0
2018-06-28 14:00:00,80.44,80.69,80.42,80.69,81409.0,71.4481,71.6702,71.4303,71.6702,81409.0
2018-06-28 14:30:00,80.7,80.86,80.61,80.85,147457.0,71.679,71.8212,71.5991,71.8123,147457.0
2018-06-28 15:00:00,80.86,81.01,80.8,80.9,80136.0,71.8212,71.9544,71.7679,71.8567,80136.0
2018-06-28 15:30:00,80.9,80.91,80.75,80.8,274271.0,71.8567,71.8656,71.7235,71.7679,274271.0
2018-06-29 09:30:00,80.91,81.14,80.73,81.08,117909.0,71.8656,72.0699,71.7057,72.0166,117909.0
2018-06-29 10:00:00,81.07,81.24,80.99,81.06,77340.0,72.0077,72.1587,71.9366,71.9988,77340.0
2018-06-29 10:30:00,81.06,81.49,81.01,81.48,158921.0,71.9988,72.3807,71.9544,72.3719,158921.0
2018-06-29 11:00:00,81.47,81.49,81.38,81.47,77644.0,72.363,72.3807,72.283,72.363,77644.0
2018-06-29 11:30:00,81.47,81.49,81.34,81.36,80844.0,72.363,72.3807,72.2475,72.2653,80844.0
2018-06-29 12:00:00,81.38,81.61,81.37,81.59,45947.0,72.283,72.4873,72.2741,72.4696,45947.0
2018-06-29 12:30:00,81.59,81.63,81.53,81.56,61829.0,72.4696,72.5051,72.4163,72.4429,61829.0
2018-06-29 13:00:00,81.55,81.73,81.55,81.66,64366.0,72.434,72.5939,72.434,72.5317,64366.0
2018-06-29 13:30:00,81.65,81.7,81.65,81.65,61040.0,72.5228,72.5673,72.5228,72.5228,61040.0
2018-06-29 14:00:00,81.65,81.69,81.52,81.54,89237.0,72.5228,72.5584,72.4074,72.4251,89237.0
2018-06-29 14:30:00,81.54,81.63,81.48,81.63,89038.0,72.4251,72.5051,72.3719,72.5051,89038.0
2018-06-29 15:00:00,81.63,81.65,81.5,81.54,122814.0,72.5051,72.5228,72.3896,72.4251,122814.0
2018-06-29 15:30:00,81.55,81.56,81.27,81.34,690773.0,72.434,72.4429,72.1853,72.2475,690773.0
2018-07-02 09:30:00,80.91,81.14,80.88,81.12,88953.0,71.8656,72.0699,71.8389,72.0521,88953.0
2018-07-02 10:00:00,81.09,81.35,81.07,81.34,89935.0,72.0254,72.2564,72.0077,72.2475,89935.0
2018-07-02 10:30:00,81.33,81.57,81.3,81.52,61141.0,72.2386,72.4518,72.212,72.4074,61141.0
2018-07-02 11:00:00,81.54,81.6,81.3,81.42,51470.0,72.4251,72.4784,72.212,72.3186,51470.0
2018-07-02 11:30:00,81.4,81.56,81.37,81.45,39862.0,72.3008,72.4429,72.2741,72.3452,39862.0
2018-07-02 12:00:00,81.46,81.48,81.17,81.34,85952.0,72.3541,72.3719,72.0965,72.2475,85952.0
2018-07-02 12:30:00,81.33,81.44,81.3,81.43,23866.0,72.2386,72.3363,72.212,72.3274,23866.0
2018-07-02 13:00:00,81.42,81.43,81.25,81.29,49259.0,72.3186,72.3274,72.1676,72.2031,49259.0
2018-07-02 13:30:00,81.28,81.54,81.28,81.47,33609.0,72.1942,72.4251,72.1942,72.363,33609.0
2018-07-02 14:00:00,81.47,81.62,81.45,81.62,56895.0,72.363,72.4962,72.3452,72.4962,56895.0
2018-07-02 14:30:00,81.63,81.67,81.42,81.45,54802.0,72.5051,72.5406,72.3186,72.3452,54802.0
2018-07-02 15:00:00,81.45,81.62,81.4,81.61,43970.0,72.3452,72.4962,72.3008,72.4873,43970.0
2018-07-02 15:30:00,81.61,81.92,81.54,81.85,158072.0,72.4873,72.7627,72.4251,72.7005,158072.0
2018-07-03 09:30:00,82.03,82.19,81.79,81.93,69330.0,72.8604,73.0025,72.6472,72.7715,69330.0
2018-07-03 10:00:00,81.93,82.05,81.78,82.0,66985.0,72.7715,72.8781,72.6383,72.8337,66985.0
2018-07-03 10:30:00,81.99,82.01,81.77,81.79,53089.0,72.8248,72.8426,72.6294,72.6472,53089.0
2018-07-03 11:00:00,81.78,82.01,81.76,81.97,36555.0,72.6383,72.8426,72.6206,72.8071,36555.0
2018-07-03 11:30:00,81.98,82.08,81.92,81.95,42734.0,72.816,72.9048,72.7627,72.7893,42734.0
2018-07-03 12:00:00,81.96,81.98,81.67,81.67,41542.0,72.7982,72.816,72.5406,72.5406,41542.0
2018-07-03 12:30:00,81.68,81.69,81.37,81.59,89637.0,72.5495,72.5584,72.2741,72.4696,89637.0
2018-07-05 09:30:00,82.0,82.14,81.78,81.89,95943.0,72.8337,72.9581,72.6383,72.736,95943.0
2018-07-05 10:00:00,81.9,82.07,81.87,81.91,83585.0,72.7449,72.8959,72.7183,72.7538,83585.0
2018-07-05 10:30:00,81.92,81.99,81.77,81.82,100657.0,72.7627,72.8248,72.6294,72.6738,100657.0
2018-07-05 11:00:00,81.82,81.95,81.81,81.86,72452.0,72.6738,72.7893,72.665,72.7094,72452.0
2018-07-05 11:30:00,81.87,82.07,81.86,82.02,50140.0,72.7183,72.8959,72.7094,72.8515,50140.0
2018-07-05 12:00:00,82.01,82.2,81.99,82.14,45085.0,72.8426,73.0114,72.8248,72.9581,45085.0
2018-07-05 12:30:00,82.14,82.14,81.98,82.05,73755.0,72.9581,72.9581,72.816,72.8781,73755.0
2018-07-05 13:00:00,82.05,82.17,82.04,82.09,42438.0,72.8781,72.9847,72.8693,72.9137,42438.0
2018-07-05 13:30:00,82.09,82.1,81.99,82.07,45103.0,72.9137,72.9225,72.8248,72.8959,45103.0
2018-07-05 14:00:00,82.08,82.21,81.95,82.07,82988.0,72.9048,73.0203,72.7893,72.8959,82988.0
2018-07-05 14:30:00,82.06,82.09,81.97,82.0,69237.0,72.887,72.9137,72.8071,72.8337,69237.0
2018-07-05 15:00:00,82.0,82.19,81.99,82.19,64207.0,72.8337,73.0025,72.8248,73.0025,64207.0
2018-07-05 15:30:00,82.18,82.31,82.15,82.3,177510.0,72.9936,73.1091,72.967,73.1002,177510.0
2018-07-06 09:30:00,82.0,82.24,81.8,81.96,83910.0,72.8337,73.0469,72.6561,72.7982,83910.0
2018-07-06 10:00:00,81.93,82.02,81.84,81.92,71297.0,72.7715,72.8515,72.6916,72.7627,71297.0
2018-07-06 10:30:00,81.92,82.16,81.8,82.13,101942.0,72.7627,72.9758,72.6561,72.9492,101942.0
2018-07-06 11:00:00,82.13,82.38,82.08,82.38,63939.0,72.9492,73.1712,72.9048,73.1712,63939.0
2018-07-06 11:30:00,82.38,82.56,82.34,82.43,61462.0,73.1712,73.3311,73.1357,73.2157,61462.0
2018-07-06 12:00:00,82.44,82.61,82.42,82.58,57939.0,73.2245,73.3755,73.2068,73.3489,57939.0
2018-07-06 12:30:00,82.56,82.57,82.47,82.51,56018.0,73.3311,73.34,73.2512,73.2867,56018.0
2018-07-06 13:00:00,82.51,82.64,82.51,82.56,51324.0,73.2867,73.4022,73.2867,73.3311,51324.0
2018-07-06 13:30:00,82.56,82.6,82.45,82.49,53829.0,73.3311,73.3667,73.2334,73.269,53829.0
2018-07-06 14:00:00,82.47,82.48,82.15,82.16,32884.0,73.2512,73.2601,72.967,72.9758,32884.0
2018-07-06 14:30:00,82.15,82.21,82.04,82.18,52713.0,72.967,73.0203,72.8693,72.9936,52713.0
2018-07-06 15:00:00,82.18,82.33,82.17,82.33,72069.0,72.9936,73.1268,72.9847,73.1268,72069.0
2018-07-06 15:30:00,82.31,82.37,82.06,82.29,313030.0,73.1091,73.1624,72.887,73.0913,313030.0
2018-07-09 09:30:00,82.45,82.64,82.32,82.32,79901.0,73.2334,73.4022,73.118,73.118,79901.0
2018-07-09 10:00:00,82.31,82.57,82.27,82.51,70420.0,73.1091,73.34,73.0735,73.2867,70420.0
2018-07-09 10:30:00,82.53,82.59,82.5,82.51,81074.0,73.3045,73.3578,73.2778,73.2867,81074.0
2018-07-09 11:00:00,82.52,82.64,82.5,82.6,70906.0,73.2956,73.4022,73.2778,73.3667,70906.0
2018-07-09 11:30:00,82.61,82.71,82.59,82.67,43517.0,73.3755,73.4644,73.3578,73.4288,43517.0
2018-07-09 12:00:00,82.66,82.87,82.65,82.79,256385.0,73.4199,73.6065,73.4111,73.5354,256385.0
2018-07-09 12:30:00,82.8,82.88,82.67,82.67,64267.0,73.5443,73.6154,73.4288,73.4288,64267.0
2018-07-09 13:00:00,82.69,82.71,82.46,82.46,26941.0,73.4466,73.4644,73.2423,73.2423,26941.0
2018-07-09 13:30:00,82.46,82.47,82.27,82.39,69087.0,73.2423,73.2512,73.0735,73.1801,69087.0
2018-07-09 14:00:00,82.39,82.41,82.34,82.4,50551.0,73.1801,73.1979,73.1357,73.189,50551.0
2018-07-09 14:30:00,82.4,82.52,82.4,82.5,39376.0,73.189,73.2956,73.189,73.2778,39376.0
2018-07-09 15:00:00,82.52,82.54,82.42,82.46,44196.0,73.2956,73.3134,73.2068,73.2423,44196.0
2018-07-09 15:30:00,82.45,82.5,82.38,82.46,119173.0,73.2334,73.2778,73.1712,73.2423,119173.0
2018-07-10 09:30:00,82.89,83.16,82.68,83.16,120988.0,73.6242,73.8641,73.4377,73.8641,120988.0
2018-07-10 10:00:00,83.14,83.26,82.97,82.97,55633.0,73.8463,73.9529,73.6953,73.6953,55633.0
2018-07-10 10:30:00,82.95,83.25,82.95,83.22,49476.0,73.6775,73.944,73.6775,73.9173,49476.0
2018-07-10 11:00:00,83.23,83.24,82.91,82.96,50017.0,73.9262,73.9351,73.642,73.6864,50017.0
2018-07-10 11:30:00,82.97,83.0,82.89,83.0,39234.0,73.6953,73.7219,73.6242,73.7219,39234.0
2018-07-10 12:00:00,83.0,83.17,82.99,83.1,48337.0,73.7219,73.8729,73.7131,73.8108,48337.0
2018-07-10 12:30:00,83.11,83.21,83.11,83.18,46538.0,73.8196,73.9085,73.8196,73.8818,46538.0
2018-07-10 13:00:00,83.18,83.24,83.11,83.14,61089.0,73.8818,73.9351,73.8196,73.8463,61089.0
2018-07-10 13:30:00,83.13,83.2,83.11,83.15,41795.0,73.8374,73.8996,73.8196,73.8552,41795.0
2018-07-10 14:00:00,83.15,83.24,83.14,83.19,52872.0,73.8552,73.9351,73.8463,73.8907,52872.0
2018-07-10 14:30:00,83.19,83.22,83.08,83.14,52824.0,73.8907,73.9173,73.793,73.8463,52824.0
2018-07-10 15:00:00,83.14,83.22,83.11,83.2,63792.0,73.8463,73.9173,73.8196,73.8996,63792.0
2018-07-10 15:30:00,83.2,83.5,83.19,83.42,350623.0,73.8996,74.166,73.8907,74.095,350623.0
2018-07-11 09:30:00,83.09,83.46,83.08,83.33,133246.0,73.8019,74.1305,73.793,74.0151,133246.0
2018-07-11 10:00:00,83.32,83.56,83.27,83.5,77247.0,74.0062,74.2193,73.9618,74.166,77247.0
2018-07-11 10:30:00,83.49,83.73,83.45,83.55,102432.0,74.1572,74.3703,74.1216,74.2105,102432.0
2018-07-11 11:00:00,83.56,83.99,83.55,83.95,294230.0,74.2193,74.6013,74.2105,74.5657,294230.0
2018-07-11 11:30:00,83.95,84.08,83.81,83.84,385541.0,74.5657,74.6812,74.4414,74.468,385541.0
2018-07-11 12:00:00,83.84,83.9,83.69,83.74,141265.0,74.468,74.5213,74.3348,74.3792,141265.0
2018-07-11 12:30:00,83.73,83.79,83.46,83.51,125086.0,74.3703,74.4236,74.1305,74.1749,125086.0
2018-07-11 13:00:00,83.53,83.73,83.53,83.63,126925.0,74.1927,74.3703,74.1927,74.2815,126925.0
2018-07-11 13:30:00,83.63,83.71,83.56,83.67,103248.0,74.2815,74.3526,74.2193,74.317,103248.0
2018-07-11 14:00:00,83.68,83.73,83.53,83.65,67577.0,74.3259,74.3703,74.1927,74.2993,67577.0
2018-07-11 14:30:00,83.67,83.9,83.65,83.87,95119.0,74.317,74.5213,74.2993,74.4947,95119.0
2018-07-11 15:00:00,83.85,83.93,83.71,83.71,132292.0,74.4769,74.548,74.3526,74.3526,132292.0
2018-07-11 15:30:00,83.72,83.87,83.66,83.71,215266.0,74.3615,74.4947,74.3082,74.3526,215266.0
2018-07-12 09:30:00,84.06,84.33,83.88,83.96,87285.0,74.6634,74.9033,74.5036,74.5746,87285.0
2018-07-12 10:00:00,83.96,84.19,83.9,84.17,91100.0,74.5746,74.7789,74.5213,74.7612,91100.0
2018-07-12 10:30:00,84.19,84.33,84.14,84.31,91481.0,74.7789,74.9033,74.7345,74.8855,91481.0
2018-07-12 11:00:00,84.32,84.39,84.26,84.36,82946.0,74.8944,74.9566,74.8411,74.9299,82946.0
2018-07-12 11:30:00,84.37,84.41,84.27,84.41,67922.0,74.9388,74.9743,74.85,74.9743,67922.0
2018-07-12 12:00:00,84.42,84.52,84.35,84.52,84203.0,74.9832,75.072,74.921,75.072,84203.0
2018-07-12 12:30:00,84.51,84.55,84.31,84.49,63029.0,75.0631,75.0987,74.8855,75.0454,63029.0
2018-07-12 13:00:00,84.49,84.55,84.34,84.43,52748.0,75.0454,75.0987,74.9122,74.9921,52748.0
2018-07-12 13:30:00,84.42,84.42,84.23,84.26,34794.0,74.9832,74.9832,74.8144,74.8411,34794.0
2018-07-12 14:00:00,84.24,84.3,84.14,84.17,54280.0,74.8233,74.8766,74.7345,74.7612,54280.0
2018-07-12 14:30:00,84.16,84.21,84.07,84.17,72512.0,74.7523,74.7967,74.6723,74.7612,72512.0
2018-07-12 15:00:00,84.18,84.26,84.16,84.25,75363.0,74.77,74.8411,74.7523,74.8322,75363.0
2018-07-12 15:30:00,84.24,84.29,84.17,84.27,225924.0,74.8233,74.8677,74.7612,74.85,225924.0
2018-07-13 09:30:00,84.29,84.58,84.25,84.55,61105.0,74.8677,75.1253,74.8322,75.0987,61105.0
2018-07-13 10:00:00,84.54,84.54,84.39,84.42,88387.0,75.0898,75.0898,74.9566,74.9832,88387.0
2018-07-13 10:30:00,84.44,84.66,84.41,84.55,65838.0,75.001,75.1964,74.9743,75.0987,65838.0
2018-07-13 11:00:00,84.56,84.6,84.39,84.39,29924.0,75.1076,75.1431,74.9566,74.9566,29924.0
2018-07-13 11:30:00,84.38,84.42,84.22,84.25,39870.0,74.9477,74.9832,74.8056,74.8322,39870.0
2018-07-13 12:00:00,84.25,84.38,84.16,84.31,51490.0,74.8322,74.9477,74.7523,74.8855,51490.0
2018-07-13 12:30:00,84.32,84.34,84.24,84.33,37959.0,74.8944,74.9122,74.8233,74.9033,37959.0
2018-07-13 13:00:00,84.33,84.33,84.22,84.3,28857.0,74.9033,74.9033,74.8056,74.8766,28857.0
2018-07-13 13:30:00,84.31,84.35,84.22,84.31,33995.0,74.8855,74.921,74.8056,74.8855,33995.0
2018-07-13 14:00:00,84.3,84.31,84.22,84.26,61290.0,74.8766,74.8855,74.8056,74.8411,61290.0
2018-07-13 14:30:00,84.25,84.32,84.24,84.28,40619.0,74.8322,74.8944,74.8233,74.8589,40619.0
2018-07-13 15:00:00,84.28,84.34,84.24,84.26,49395.0,74.8589,74.9122,74.8233,74.8411,49395.0
2018-07-13 15:30:00,84.26,84.39,84.25,84.37,208614.0,74.8411,74.9566,74.8322,74.9388,208614.0
2018-07-16 09:30:00,84.38,84.38,84.03,84.14,103759.0,74.9477,74.9477,74.6368,74.7345,103759.0
2018-07-16 10:00:00,84.14,84.35,83.92,84.26,248382.0,74.7345,74.921,74.5391,74.8411,248382.0
2018-07-16 10:30:00,84.23,84.25,83.89,83.93,25193.0,74.8144,74.8322,74.5125,74.548,25193.0
2018-07-16 11:00:00,83.92,84.08,83.91,84.03,27171.0,74.5391,74.6812,74.5302,74.6368,27171.0
2018-07-16 11:30:00,84.02,84.05,83.93,84.0,67372.0,74.6279,74.6546,74.548,74.6102,67372.0
2018-07-16 12:00:00,84.01,84.03,83.86,83.9,46253.0,74.619,74.6368,74.4858,74.5213,46253.0
2018-07-16 12:30:00,83.91,83.97,83.86,83.89,57241.0,74.5302,74.5835,74.4858,74.5125,57241.0
2018-07-16 13:00:00,83.88,83.95,83.85,83.93,61577.0,74.5036,74.5657,74.4769,74.548,61577.0
2018-07-16 13:30:00,83.92,83.97,83.89,83.93,58365.0,74.5391,74.5835,74.5125,74.548,58365.0
2018-07-16 14:00:00,83.94,83.96,83.82,83.9,58089.0,74.5569,74.5746,74.4503,74.5213,58089.0
2018-07-16 14:30:00,83.9,83.97,83.77,83.81,64196.0,74.5213,74.5835,74.4059,74.4414,64196.0
2018-07-16 15:00:00,83.8,83.86,83.76,83.86,54274.0,74.4325,74.4858,74.397,74.4858,54274.0
2018-07-16 15:30:00,83.86,83.86,83.62,83.77,239736.0,74.4858,74.4858,74.2726,74.4059,239736.0
2018-07-17 09:30:00,83.82,84.08,83.73,83.75,95760.0,74.4503,74.6812,74.3703,74.3881,95760.0
2018-07-17 10:00:00,83.77,83.98,83.63,83.63,98491.0,74.4059,74.5924,74.2815,74.2815,98491.0
2018-07-17 10:30:00,83.62,83.69,83.49,83.67,74096.0,74.2726,74.3348,74.1572,74.317,74096.0
2018-07-17 11:00:00,83.67,83.73,83.58,83.62,52667.0,74.317,74.3703,74.2371,74.2726,52667.0
2018-07-17 11:30:00,83.61,83.77,83.58,83.76,71082.0,74.2638,74.4059,74.2371,74.397,71082.0
2018-07-17 12:00:00,83.75,83.75,83.62,83.64,55085.0,74.3881,74.3881,74.2726,74.2904,55085.0
2018-07-17 12:30:00,83.64,83.67,83.55,83.62,71260.0,74.2904,74.317,74.2105,74.2726,71260.0
2018-07-17 13:00:00,83.62,83.69,83.47,83.5,48447.0,74.2726,74.3348,74.1394,74.166,48447.0
2018-07-17 13:30:00,83.51,83.67,83.5,83.66,46270.0,74.1749,74.317,74.166,74.3082,46270.0
2018-07-17 14:00:00,83.66,83.66,83.59,83.63,46347.0,74.3082,74.3082,74.246,74.2815,46347.0
2018-07-17 14:30:00,83.63,83.69,83.59,83.62,60914.0,74.2815,74.3348,74.246,74.2726,60914.0
2018-07-17 15:00:00,83.62,83.83,83.6,83.79,98451.0,74.2726,74.4592,74.2549,74.4236,98451.0
2018-07-17 15:30:00,83.8,83.81,83.69,83.71,351199.0,74.4325,74.4414,74.3348,74.3526,351199.0
2018-07-18 09:30:00,83.67,83.7,83.33,83.33,117445.0,74.317,74.3437,74.0151,74.0151,117445.0
2018-07-18 10:00:00,83.33,83.35,83.15,83.26,61691.0,74.0151,74.0328,73.8552,73.9529,61691.0
2018-07-18 10:30:00,83.26,83.28,83.03,83.06,39455.0,73.9529,73.9706,73.7486,73.7752,39455.0
2018-07-18 11:00:00,83.06,83.17,83.02,83.14,37436.0,73.7752,73.8729,73.7397,73.8463,37436.0
2018-07-18 11:30:00,83.12,83.34,83.11,83.34,38199.0,73.8285,74.0239,73.8196,74.0239,38199.0
2018-07-18 12:00:00,83.33,83.41,83.15,83.15,32659.0,74.0151,74.0861,73.8552,73.8552,32659.0
2018-07-18 12:30:00,83.15,83.18,83.04,83.08,27483.0,73.8552,73.8818,73.7575,73.793,27483.0
2018-07-18 13:00:00,83.07,83.08,83.0,83.04,22348.0,73.7841,73.793,73.7219,73.7575,22348.0
2018-07-18 13:30:00,83.05,83.06,82.92,83.01,46318.0,73.7664,73.7752,73.6509,73.7308,46318.0
2018-07-18 14:00:00,83.02,83.03,82.85,82.88,45995.0,73.7397,73.7486,73.5887,73.6154,45995.0
2018-07-18 14:30:00,82.87,82.88,82.69,82.7,82113.0,73.6065,73.6154,73.4466,73.4555,82113.0
2018-07-18 15:00:00,82.7,82.72,82.63,82.7,79299.0,73.4555,73.4732,73.3933,73.4555,79299.0
2018-07-18 15:30:00,82.7,82.75,82.59,82.67,273760.0,73.4555,73.4999,73.3578,73.4288,273760.0
2018-07-19 09:30:00,82.57,82.94,82.54,82.72,97531.0,73.34,73.6686,73.3134,73.4732,97531.0
2018-07-19 10:00:00,82.75,82.77,82.59,82.63,41931.0,73.4999,73.5177,73.3578,73.3933,41931.0
2018-07-19 10:30:00,82.63,82.73,82.59,82.61,42588.0,73.3933,73.4821,73.3578,73.3755,42588.0
2018-07-19 11:00:00,82.61,82.68,82.57,82.64,37251.0,73.3755,73.4377,73.34,73.4022,37251.0
2018-07-19 11:30:00,82.64,82.77,82.64,82.74,47226.0,73.4022,73.5177,73.4022,73.491,47226.0
2018-07-19 12:00:00,82.76,82.81,82.68,82.72,47449.0,73.5088,73.5532,73.4377,73.4732,47449.0
2018-07-19 12:30:00,82.72,82.8,82.71,82.79,45044.0,73.4732,73.5443,73.4644,73.5354,45044.0
2018-07-19 13:00:00,82.79,82.89,82.72,82.76,50419.0,73.5354,73.6242,73.4732,73.5088,50419.0
2018-07-19 13:30:00,82.75,82.76,82.65,82.69,35950.0,73.4999,73.5088,73.4111,73.4466,35950.0
2018-07-19 14:00:00,82.7,82.79,82.7,82.75,43115.0,73.4555,73.5354,73.4555,73.4999,43115.0
2018-07-19 14:30:00,82.75,82.76,82.6,82.66,40077.0,73.4999,73.5088,73.3667,73.4199,40077.0
2018-07-19 15:00:00,82.65,82.72,82.58,82.67,52512.0,73.4111,73.4732,73.3489,73.4288,52512.0
2018-07-19 15:30:00,82.67,82.7,82.58,82.66,147475.0,73.4288,73.4555,73.3489,73.4199,147475.0
2018-07-20 09:30:00,82.39,82.54,82.3,82.49,114360.0,73.1801,73.3134,73.1002,73.269,114360.0
2018-07-20 10:00:00,82.49,82.56,82.41,82.5,42605.0,73.269,73.3311,73.1979,73.2778,42605.0
2018-07-20 10:30:00,82.51,82.62,82.48,82.57,46117.0,73.2867,73.3844,73.2601,73.34,46117.0
2018-07-20 11:00:00,82.57,82.7,82.53,82.69,40042.0,73.34,73.4555,73.3045,73.4466,40042.0
2018-07-20 11:30:00,82.69,82.86,82.69,82.78,34093.0,73.4466,73.5976,73.4466,73.5265,34093.0
2018-07-20 12:00:00,82.79,82.81,82.75,82.78,75793.0,73.5354,73.5532,73.4999,73.5265,75793.0
2018-07-20 12:30:00,82.78,82.84,82.73,82.75,49030.0,73.5265,73.5798,73.4821,73.4999,49030.0
2018-07-20 13:00:00,82.76,82.77,82.68,82.71,27433.0,73.5088,73.5177,73.4377,73.4644,27433.0
2018-07-20 13:30:00,82.69,82.74,82.64,82.72,23195.0,73.4466,73.491,73.4022,73.4732,23195.0
2018-07-20 14:00:00,82.73,82.8,82.66,82.69,31217.0,73.4821,73.5443,73.4199,73.4466,31217.0
2018-07-20 14:30:00,82.7,82.72,82.59,82.68,25140.0,73.4555,73.4732,73.3578,73.4377,25140.0
2018-07-20 15:00:00,82.68,82.74,82.63,82.72,44960.0,73.4377,73.491,73.3933,73.4732,44960.0
2018-07-20 15:30:00,82.72,82.74,82.65,82.69,174284.0,73.4732,73.491,73.4111,73.4466,174284.0
2018-07-23 09:30:00,82.48,82.62,82.16,82.23,127421.0,73.2601,73.3844,72.9758,73.038,127421.0
2018-07-23 10:00:00,82.25,82.28,81.92,81.95,98946.0,73.0558,73.0824,72.7627,72.7893,98946.0
2018-07-23 10:30:00,81.94,81.94,81.74,81.78,81661.0,72.7804,72.7804,72.6028,72.6383,81661.0
2018-07-23 11:00:00,81.77,81.82,81.67,81.7,133380.0,72.6294,72.6738,72.5406,72.5673,133380.0
2018-07-23 11:30:00,81.71,81.78,81.64,81.78,75157.0,72.5761,72.6383,72.514,72.6383,75157.0
2018-07-23 12:00:00,81.77,81.82,81.71,81.81,64458.0,72.6294,72.6738,72.5761,72.665,64458.0
2018-07-23 12:30:00,81.81,81.92,81.8,81.92,67449.0,72.665,72.7627,72.6561,72.7627,67449.0
2018-07-23 13:00:00,81.9,81.97,81.88,81.89,55967.0,72.7449,72.8071,72.7271,72.736,55967.0
2018-07-23 13:30:00,81.88,82.03,81.88,82.0,62464.0,72.7271,72.8604,72.7271,72.8337,62464.0
2018-07-23 14:00:00,82.0,82.03,81.93,82.0,59162.0,72.8337,72.8604,72.7715,72.8337,59162.0
2018-07-23 14:30:00,82.0,82.07,81.96,82.05,62809.0,72.8337,72.8959,72.7982,72.8781,62809.0
2018-07-23 15:00:00,82.06,82.14,82.04,82.11,53058.0,72.887,72.9581,72.8693,72.9314,53058.0
2018-07-23 15:30:00,82.12,82.25,82.09,82.23,180716.0,72.9403,73.0558,72.9137,73.038,180716.0
2018-07-24 09:30:00,82.2,82.35,81.81,81.86,100577.0,73.0114,73.1446,72.665,72.7094,100577.0
2018-07-24 10:00:00,81.87,81.89,81.39,81.43,217043.0,72.7183,72.736,72.2919,72.3274,217043.0
2018-07-24 10:30:00,81.44,81.55,81.18,81.19,94817.0,72.3363,72.434,72.1054,72.1143,94817.0
2018-07-24 11:00:00,81.18,81.23,81.04,81.1,155179.0,72.1054,72.1498,71.981,72.0343,155179.0
2018-07-24 11:30:00,81.09,81.22,81.01,81.08,170376.0,72.0254,72.1409,71.9544,72.0166,170376.0
2018-07-24 12:00:00,81.08,81.43,81.07,81.33,142756.0,72.0166,72.3274,72.0077,72.2386,142756.0
2018-07-24 12:30:00,81.32,81.42,81.24,81.3,111043.0,72.2297,72.3186,72.1587,72.212,111043.0
2018-07-24 13:00:00,81.29,81.34,81.24,81.25,90994.0,72.2031,72.2475,72.1587,72.1676,90994.0
2018-07-24 13:30:00,81.24,81.27,81.1,81.12,75090.0,72.1587,72.1853,72.0343,72.0521,75090.0
2018-07-24 14:00:00,81.1,81.16,81.08,81.1,95373.0,72.0343,72.0876,72.0166,72.0343,95373.0
2018-07-24 14:30:00,81.1,81.14,81.03,81.04,85808.0,72.0343,72.0699,71.9722,71.981,85808.0
2018-07-24 15:00:00,81.04,81.33,81.03,81.31,121798.0,71.981,72.2386,71.9722,72.2209,121798.0
2018-07-24 15:30:00,81.31,81.52,81.3,81.46,492700.0,72.2209,72.4074,72.212,72.3541,492700.0
2018-07-25 09:30:00,82.66,84.93,82.55,84.87,694813.0,73.4199,75.4362,73.3222,75.3829,694813.0
2018-07-25 10:00:00,84.91,85.25,84.27,84.6,298222.0,75.4184,75.7204,74.85,75.1431,298222.0
2018-07-25 10:30:00,84.61,85.4,84.49,85.38,196145.0,75.152,75.8537,75.0454,75.8359,196145.0
2018-07-25 11:00:00,85.4,85.79,85.31,85.76,206755.0,75.8537,76.2001,75.7737,76.1734,206755.0
2018-07-25 11:30:00,85.78,86.26,85.69,86.01,215757.0,76.1912,76.6175,76.1112,76.3955,215757.0
2018-07-25 12:00:00,86.02,86.59,86.0,86.54,166508.0,76.4044,76.9106,76.3866,76.8662,166508.0
2018-07-25 12:30:00,86.53,86.96,86.43,86.86,164911.0,76.8573,77.2393,76.7685,77.1505,164911.0
2018-07-25 13:00:00,86.87,86.96,86.64,86.7,154866.0,77.1593,77.2393,76.955,77.0083,154866.0
2018-07-25 13:30:00,86.69,87.0,86.68,86.84,245565.0,76.9995,77.2748,76.9906,77.1327,245565.0
2018-07-25 14:00:00,86.85,87.15,86.74,86.88,263397.0,77.1416,77.408,77.0439,77.1682,263397.0
2018-07-25 14:30:00,86.88,87.22,86.85,87.09,173094.0,77.1682,77.4702,77.1416,77.3547,173094.0
2018-07-25 15:00:00,87.09,87.52,87.07,87.52,223869.0,77.3547,77.7367,77.337,77.7367,223869.0
2018-07-25 15:30:00,87.51,88.11,87.41,87.85,997600.0,77.7278,78.2607,77.639,78.0298,997600.0
2018-07-26 09:30:00,88.21,88.97,88.07,88.9,224737.0,78.3495,79.0246,78.2252,78.9624,224737.0
2018-07-26 10:00:00,88.9,89.14,88.62,88.65,211820.0,78.9624,79.1756,78.7137,78.7404,211820.0
2018-07-26 10:30:00,88.66,88.86,88.4,88.42,145924.0,78.7492,78.9269,78.5183,78.5361,145924.0
2018-07-26 11:00:00,88.44,88.73,88.31,88.61,142252.0,78.5538,78.8114,78.4384,78.7048,142252.0
2018-07-26 11:30:00,88.61,88.8,88.5,88.79,131810.0,78.7048,78.8736,78.6071,78.8647,131810.0
2018-07-26 12:00:00,88.79,88.98,88.74,88.87,111273.0,78.8647,79.0335,78.8203,78.9358,111273.0
2018-07-26 12:30:00,88.87,88.92,88.71,88.74,84131.0,78.9358,78.9802,78.7937,78.8203,84131.0
2018-07-26 13:00:00,88.74,88.82,88.57,88.72,115309.0,78.8203,78.8914,78.6693,78.8025,115309.0
2018-07-26 13:30:00,88.73,88.78,88.48,88.56,118146.0,78.8114,78.8558,78.5894,78.6604,118146.0
2018-07-26 14:00:00,88.57,88.91,88.53,88.9,100733.0,78.6693,78.9713,78.6338,78.9624,100733.0
2018-07-26 14:30:00,88.9,88.91,88.77,88.87,116029.0,78.9624,78.9713,78.8469,78.9358,116029.0
2018-07-26 15:00:00,88.86,88.86,88.51,88.51,200578.0,78.9269,78.9269,78.616,78.616,200578.0
2018-07-26 15:30:00,88.52,88.6,88.43,88.52,491530.0,78.6249,78.696,78.545,78.6249,491530.0
2018-07-27 09:30:00,88.54,89.54,88.54,89.16,197286.0,78.6427,79.5309,78.6427,79.1934,197286.0
2018-07-27 10:00:00,89.15,89.66,89.15,89.65,155507.0,79.1845,79.6375,79.1845,79.6286,155507.0
2018-07-27 10:30:00,89.65,89.71,89.38,89.53,155145.0,79.6286,79.6819,79.3888,79.522,155145.0
2018-07-27 11:00:00,89.52,89.53,89.21,89.27,95207.0,79.5131,79.522,79.2378,79.2911,95207.0
2018-07-27 11:30:00,89.29,89.7,89.27,89.68,116749.0,79.3088,79.673,79.2911,79.6552,116749.0
2018-07-27 12:00:00,89.7,89.7,89.48,89.56,87529.0,79.673,79.673,79.4776,79.5486,87529.0
2018-07-27 12:30:00,89.57,89.57,89.35,89.4,86972.0,79.5575,79.5575,79.3621,79.4065,86972.0
2018-07-27 13:00:00,89.39,89.68,89.33,89.66,98260.0,79.3976,79.6552,79.3443,79.6375,98260.0
2018-07-27 13:30:00,89.66,89.66,89.36,89.52,105621.0,79.6375,79.6375,79.371,79.5131,105621.0
2018-07-27 14:00:00,89.52,89.54,89.25,89.25,121420.0,79.5131,79.5309,79.2733,79.2733,121420.0
2018-07-27 14:30:00,89.25,89.48,89.2,89.42,102992.0,79.2733,79.4776,79.2289,79.4243,102992.0
2018-07-27 15:00:00,89.43,89.7,89.43,89.61,149335.0,79.4332,79.673,79.4332,79.593,149335.0
2018-07-27 15:30:00,89.62,89.79,89.61,89.66,412967.0,79.6019,79.7529,79.593,79.6375,412967.0
2018-07-30 09:30:00,89.6,89.87,89.41,89.69,216538.0,79.5842,79.824,79.4154,79.6641,216538.0
2018-07-30 10:00:00,89.69,89.69,89.25,89.57,99414.0,79.6641,79.6641,79.2733,79.5575,99414.0
2018-07-30 10:30:00,89.55,89.63,89.39,89.62,109073.0,79.5398,79.6108,79.3976,79.6019,109073.0
2018-07-30 11:00:00,89.62,89.73,89.5,89.57,78130.0,79.6019,79.6996,79.4953,79.5575,78130.0
2018-07-30 11:30:00,89.58,89.62,89.45,89.56,77526.0,79.5664,79.6019,79.4509,79.5486,77526.0
2018-07-30 12:00:00,89.55,89.55,89.36,89.4,68438.0,79.5398,79.5398,79.371,79.4065,68438.0
2018-07-30 12:30:00,89.41,89.45,89.35,89.37,57844.0,79.4154,79.4509,79.3621,79.3799,57844.0
2018-07-30 13:00:00,89.36,89.36,89.19,89.33,56456.0,79.371,79.371,79.22,79.3443,56456.0
2018-07-30 13:30:00,89.34,89.48,89.3,89.46,47473.0,79.3532,79.4776,79.3177,79.4598,47473.0
2018-07-30 14:00:00,89.46,89.46,89.4,89.44,46161.0,79.4598,79.4598,79.4065,79.4421,46161.0
2018-07-30 14:30:00,89.44,89.44,89.15,89.17,64632.0,79.4421,79.4421,79.1845,79.2022,64632.0
2018-07-30 15:00:00,89.17,89.22,88.98,88.99,72614.0,79.2022,79.2466,79.0335,79.0424,72614.0
2018-07-30 15:30:00,88.98,89.0,88.79,88.87,264337.0,79.0335,79.0512,78.8647,78.9358,264337.0
2018-07-31 09:30:00,89.17,89.44,88.82,89.44,81629.0,79.2022,79.4421,78.8914,79.4421,81629.0
2018-07-31 10:00:00,89.44,89.81,89.37,89.71,96072.0,79.4421,79.7707,79.3799,79.6819,96072.0
2018-07-31 10:30:00,89.73,89.83,89.52,89.78,139188.0,79.6996,79.7885,79.5131,79.744,139188.0
2018-07-31 11:00:00,89.79,89.8,89.63,89.69,77493.0,79.7529,79.7618,79.6108,79.6641,77493.0
2018-07-31 11:30:00,89.69,89.69,89.38,89.4,94246.0,79.6641,79.6641,79.3888,79.4065,94246.0
2018-07-31 12:00:00,89.4,89.7,89.38,89.65,60175.0,79.4065,79.673,79.3888,79.6286,60175.0
2018-07-31 12:30:00,89.65,89.69,89.62,89.63,59865.0,79.6286,79.6641,79.6019,79.6108,59865.0
2018-07-31 13:00:00,89.63,89.71,89.59,89.68,56990.0,79.6108,79.6819,79.5753,79.6552,56990.0
2018-07-31 13:30:00,89.67,89.75,89.59,89.73,71521.0,79.6463,79.7174,79.5753,79.6996,71521.0
2018-07-31 14:00:00,89.74,89.77,89.67,89.74,89000.0,79.7085,79.7352,79.6463,79.7085,89000.0
2018-07-31 14:30:00,89.75,89.82,89.69,89.77,67478.0,79.7174,79.7796,79.6641,79.7352,67478.0
2018-07-31 15:00:00,89.77,89.9,89.65,89.9,94169.0,79.7352,79.8506,79.6286,79.8506,94169.0
2018-07-31 15:30:00,89.89,90.1,89.84,89.98,371142.0,79.8418,80.0283,79.7973,79.9217,371142.0
2018-08-01 09:30:00,90.16,90.71,89.81,90.21,251791.0,80.0816,80.5701,79.7707,80.126,251791.0
2018-08-01 10:00:00,90.18,90.32,90.03,90.18,148069.0,80.0993,80.2237,79.9661,80.0993,148069.0
2018-08-01 10:30:00,90.17,90.2,89.98,90.08,93561.0,80.0905,80.1171,79.9217,80.0105,93561.0
2018-08-01 11:00:00,90.09,90.2,90.04,90.17,84583.0,80.0194,80.1171,79.975,80.0905,84583.0
2018-08-01 11:30:00,90.17,90.44,90.04,90.2,81829.0,80.0905,80.3303,79.975,80.1171,81829.0
2018-08-01 12:00:00,90.2,90.2,90.04,90.08,43714.0,80.1171,80.1171,79.975,80.0105,43714.0
2018-08-01 12:30:00,90.09,90.12,89.98,90.0,50642.0,80.0194,80.046,79.9217,79.9395,50642.0
2018-08-01 13:00:00,90.0,90.03,89.76,89.77,62211.0,79.9395,79.9661,79.7263,79.7352,62211.0
2018-08-01 13:30:00,89.77,89.92,89.73,89.83,64506.0,79.7352,79.8684,79.6996,79.7885,64506.0
2018-08-01 14:00:00,89.83,89.96,89.75,89.9,95268.0,79.7885,79.9039,79.7174,79.8506,95268.0
2018-08-01 14:30:00,89.89,89.98,89.77,89.91,138389.0,79.8418,79.9217,79.7352,79.8595,138389.0
2018-08-01 15:00:00,89.92,89.99,89.86,89.92,92980.0,79.8684,79.9306,79.8151,79.8684,92980.0
2018-08-01 15:30:00,89.92,90.04,89.8,89.89,282858.0,79.8684,79.975,79.7618,79.8418,282858.0
2018-08-02 09:30:00,90.07,90.38,89.94,90.18,199240.0,80.0016,80.277,79.8862,80.0993,199240.0
2018-08-02 10:00:00,90.2,90.2,89.63,89.77,282426.0,80.1171,80.1171,79.6108,79.7352,282426.0
2018-08-02 10:30:00,89.77,90.0,89.61,89.96,85384.0,79.7352,79.9395,79.593,79.9039,85384.0
2018-08-02 11:00:00,89.95,90.19,89.91,90.07,107147.0,79.895,80.1082,79.8595,80.0016,107147.0
2018-08-02 11:30:00,90.08,90.19,89.94,90.15,71608.0,80.0105,80.1082,79.8862,80.0727,71608.0
2018-08-02 12:00:00,90.14,90.34,90.09,90.29,57515.0,80.0638,80.2414,80.0194,80.197,57515.0
2018-08-02 12:30:00,90.28,90.36,90.18,90.3,54332.0,80.1882,80.2592,80.0993,80.2059,54332.0
2018-08-02 13:00:00,90.32,90.33,90.12,90.12,47592.0,80.2237,80.2326,80.046,80.046,47592.0
2018-08-02 13:30:00,90.13,90.22,90.07,90.16,42770.0,80.0549,80.1349,80.0016,80.0816,42770.0
2018-08-02 14:00:00,90.16,90.3,90.16,90.23,36292.0,80.0816,80.2059,80.0816,80.1437,36292.0
2018-08-02 14:30:00,90.23,90.26,90.06,90.24,42244.0,80.1437,80.1704,79.9927,80.1526,42244.0
2018-08-02 15:00:00,90.24,90.24,90.05,90.1,99729.0,80.1526,80.1526,79.9839,80.0283,99729.0
2018-08-02 15:30:00,90.1,90.19,90.06,90.13,235278.0,80.0283,80.1082,79.9927,80.0549,235278.0
2018-08-03 09:30:00,90.0,90.0,88.65,88.75,189746.0,79.9395,79.9395,78.7404,78.8292,189746.0
2018-08-03 10:00:00,88.73,88.85,88.54,88.81,86940.0,78.8114,78.918,78.6427,78.8825,86940.0
2018-08-03 10:30:00,88.81,89.25,88.8,89.2,83210.0,78.8825,79.2733,78.8736,79.2289,83210.0
2018-08-03 11:00:00,89.21,89.29,89.07,89.07,55391.0,79.2378,79.3088,79.1134,79.1134,55391.0
2018-08-03 11:30:00,89.07,89.19,89.0,89.11,56262.0,79.1134,79.22,79.0512,79.1489,56262.0
2018-08-03 12:00:00,89.12,89.22,89.09,89.15,54160.0,79.1578,79.2466,79.1312,79.1845,54160.0
2018-08-03 12:30:00,89.16,89.33,89.12,89.28,94113.0,79.1934,79.3443,79.1578,79.2999,94113.0
2018-08-03 13:00:00,89.29,89.42,89.25,89.38,39007.0,79.3088,79.4243,79.2733,79.3888,39007.0
2018-08-03 13:30:00,89.39,89.41,89.26,89.41,28037.0,79.3976,79.4154,79.2822,79.4154,28037.0
2018-08-03 14:00:00,89.42,89.49,89.42,89.46,39317.0,79.4243,79.4865,79.4243,79.4598,39317.0
2018-08-03 14:30:00,89.46,89.65,89.42,89.65,55416.0,79.4598,79.6286,79.4243,79.6286,55416.0
2018-08-03 15:00:00,89.66,89.68,89.57,89.58,49709.0,79.6375,79.6552,79.5575,79.5664,49709.0
2018-08-03 15:30:00,89.57,89.63,89.39,89.56,297480.0,79.5575,79.6108,79.3976,79.5486,297480.0
2018-08-06 09:30:00,89.4,89.91,89.31,89.33,84579.0,79.4065,79.8595,79.3266,79.3443,84579.0
2018-08-06 10:00:00,89.32,89.44,89.22,89.4,86076.0,79.3355,79.4421,79.2466,79.4065,86076.0
2018-08-06 10:30:00,89.42,89.52,89.39,89.48,49434.0,79.4243,79.5131,79.3976,79.4776,49434.0
2018-08-06 11:00:00,89.48,89.6,89.4,89.55,37010.0,79.4776,79.5842,79.4065,79.5398,37010.0
2018-08-06 11:30:00,89.54,89.6,89.44,89.56,43608.0,79.5309,79.5842,79.4421,79.5486,43608.0
2018-08-06 12:00:00,89.54,89.61,89.48,89.6,42420.0,79.5309,79.593,79.4776,79.5842,42420.0
2018-08-06 12:30:00,89.61,89.63,89.5,89.52,58535.0,79.593,79.6108,79.4953,79.5131,58535.0
2018-08-06 13:00:00,89.51,89.64,89.49,89.51,31835.0,79.5042,79.6197,79.4865,79.5042,31835.0
2018-08-06 13:30:00,89.51,89.57,89.46,89.56,23882.0,79.5042,79.5575,79.4598,79.5486,23882.0
2018-08-06 14:00:00,89.58,89.62,89.55,89.6,37944.0,79.5664,79.6019,79.5398,79.5842,37944.0
2018-08-06 14:30:00,89.61,89.68,89.59,89.61,50479.0,79.593,79.6552,79.5753,79.593,50479.0
2018-08-06 15:00:00,89.6,89.68,89.58,89.66,82482.0,79.5842,79.6552,79.5664,79.6375,82482.0
2018-08-06 15:30:00,89.66,89.82,89.62,89.82,223466.0,79.6375,79.7796,79.6019,79.7796,223466.0
2018-08-07 09:30:00,90.13,90.13,89.71,89.79,139797.0,80.0549,80.0549,79.6819,79.7529,139797.0
2018-08-07 10:00:00,89.78,89.99,89.7,89.91,123271.0,79.744,79.9306,79.673,79.8595,123271.0
2018-08-07 10:30:00,89.91,90.01,89.86,89.89,53341.0,79.8595,79.9483,79.8151,79.8418,53341.0
2018-08-07 11:00:00,89.86,89.93,89.8,89.84,46128.0,79.8151,79.8773,79.7618,79.7973,46128.0
2018-08-07 11:30:00,89.84,89.87,89.67,89.76,35131.0,79.7973,79.824,79.6463,79.7263,35131.0
2018-08-07 12:00:00,89.77,89.88,89.73,89.84,65141.0,79.7352,79.8329,79.6996,79.7973,65141.0
2018-08-07 12:30:00,89.83,89.84,89.72,89.79,106332.0,79.7885,79.7973,79.6908,79.7529,106332.0
2018-08-07 13:00:00,89.78,89.82,89.74,89.77,96250.0,79.744,79.7796,79.7085,79.7352,96250.0
2018-08-07 13:30:00,89.76,89.93,89.69,89.92,45145.0,79.7263,79.8773,79.6641,79.8684,45145.0
2018-08-07 14:00:00,89.93,90.18,89.9,90.18,57965.0,79.8773,80.0993,79.8506,80.0993,57965.0
2018-08-07 14:30:00,90.17,90.3,90.06,90.07,53091.0,80.0905,80.2059,79.9927,80.0016,53091.0
2018-08-07 15:00:00,90.07,90.1,90.01,90.04,59222.0,80.0016,80.0283,79.9483,79.975,59222.0
2018-08-07 15:30:00,90.04,90.04,89.77,89.92,251292.0,79.975,79.975,79.7352,79.8684,251292.0
2018-08-08 09:30:00,90.24,90.62,90.04,90.22,81647.0,80.1526,80.4901,79.975,80.1349,81647.0
2018-08-08 10:00:00,90.24,90.26,89.87,90.04,55456.0,80.1526,80.1704,79.824,79.975,55456.0
2018-08-08 10:30:00,90.05,90.05,89.84,89.99,35174.0,79.9839,79.9839,79.7973,79.9306,35174.0
2018-08-08 11:00:00,89.98,90.02,89.77,89.86,35239.0,79.9217,79.9572,79.7352,79.8151,35239.0
2018-08-08 11:30:00,89.82,90.15,89.82,90.14,40642.0,79.7796,80.0727,79.7796,80.0638,40642.0
2018-08-08 12:00:00,90.12,90.13,89.98,89.99,55747.0,80.046,80.0549,79.9217,79.9306,55747.0
2018-08-08 12:30:00,89.97,90.02,89.89,89.9,27617.0,79.9128,79.9572,79.8418,79.8506,27617.0
2018-08-08 13:00:00,89.9,89.96,89.84,89.92,17781.0,79.8506,79.9039,79.7973,79.8684,17781.0
2018-08-08 13:30:00,89.94,90.13,89.94,90.13,41699.0,79.8862,80.0549,79.8862,80.0549,41699.0
2018-08-08 14:00:00,90.15,90.2,90.1,90.2,36482.0,80.0727,80.1171,80.0283,80.1171,36482.0
2018-08-08 14:30:00,90.19,90.24,90.15,90.22,34806.0,80.1082,80.1526,80.0727,80.1349,34806.0
2018-08-08 15:00:00,90.22,90.24,90.12,90.19,55718.0,80.1349,80.1526,80.046,80.1082,55718.0
2018-08-08 15:30:00,90.19,90.2,90.03,90.04,105114.0,80.1082,80.1171,79.9661,79.975,105114.0
2018-08-09 09:30:00,90.16,90.21,89.79,89.89,60434.0,80.0816,80.126,79.7529,79.8418,60434.0
2018-08-09 10:00:00,89.89,90.25,89.86,90.18,34858.0,79.8418,80.1615,79.8151,80.0993,34858.0
2018-08-09 10:30:00,90.18,90.19,89.89,89.93,34721.0,80.0993,80.1082,79.8418,79.8773,34721.0
2018-08-09 11:00:00,89.95,90.05,89.94,90.05,48721.0,79.895,79.9839,79.8862,79.9839,48721.0
2018-08-09 11:30:00,90.04,90.08,89.99,90.02,71751.0,79.975,80.0105,79.9306,79.9572,71751.0
2018-08-09 12:00:00,90.03,90.1,89.93,89.94,32422.0,79.9661,80.0283,79.8773,79.8862,32422.0
2018-08-09 12:30:00,89.94,90.02,89.92,90.0,61736.0,79.8862,79.9572,79.8684,79.9395,61736.0
2018-08-09 13:00:00,90.0,90.19,90.0,90.16,29305.0,79.9395,80.1082,79.9395,80.0816,29305.0
2018-08-09 13:30:00,90.16,90.24,90.14,90.2,27915.0,80.0816,80.1526,80.0638,80.1171,27915.0
2018-08-09 14:00:00,90.2,90.26,90.18,90.25,63790.0,80.1171,80.1704,80.0993,80.1615,63790.0
2018-08-09 14:30:00,90.26,90.26,90.18,90.19,34473.0,80.1704,80.1704,80.0993,80.1082,34473.0
2018-08-09 15:00:00,90.2,90.24,90.17,90.2,39639.0,80.1171,80.1526,80.0905,80.1171,39639.0
2018-08-09 15:30:00,90.2,90.27,90.09,90.13,147608.0,80.1171,80.1793,80.0194,80.0549,147608.0
2018-08-10 09:30:00,90.15,90.45,90.14,90.21,79137.0,80.0727,80.3392,80.0638,80.126,79137.0
2018-08-10 10:00:00,90.18,90.18,89.72,89.86,53349.0,80.0993,80.0993,79.6908,79.8151,53349.0
2018-08-10 10:30:00,89.87,90.07,89.77,90.06,62258.0,79.824,80.0016,79.7352,79.9927,62258.0
2018-08-10 11:00:00,90.05,90.27,90.05,90.22,26014.0,79.9839,80.1793,79.9839,80.1349,26014.0
2018-08-10 11:30:00,90.21,90.21,90.05,90.05,30548.0,80.126,80.126,79.9839,79.9839,30548.0
2018-08-10 12:00:00,90.05,90.05,89.89,89.97,32812.0,79.9839,79.9839,79.8418,79.9128,32812.0
2018-08-10 12:30:00,89.98,90.04,89.94,90.02,29263.0,79.9217,79.975,79.8862,79.9572,29263.0
2018-08-10 13:00:00,90.01,90.02,89.85,89.86,103722.0,79.9483,79.9572,79.8062,79.8151,103722.0
2018-08-10 13:30:00,89.87,89.88,89.69,89.74,53551.0,79.824,79.8329,79.6641,79.7085,53551.0
2018-08-10 14:00:00,89.74,89.87,89.7,89.74,65483.0,79.7085,79.824,79.673,79.7085,65483.0
2018-08-10 14:30:00,89.75,89.9,89.74,89.87,61461.0,79.7174,79.8506,79.7085,79.824,61461.0
2018-08-10 15:00:00,89.86,90.14,89.78,90.06,83167.0,79.8151,80.0638,79.744,79.9927,83167.0
2018-08-10 15:30:00,90.06,90.07,89.93,89.94,183036.0,79.9927,80.0016,79.8773,79.8862,183036.0
2018-08-13 09:30:00,89.96,90.53,89.8,90.08,70679.0,79.9039,80.4102,79.7618,80.0105,70679.0
2018-08-13 10:00:00,90.03,90.17,89.75,89.78,38880.0,79.9661,80.0905,79.7174,79.744,38880.0
2018-08-13 10:30:00,89.78,89.88,89.7,89.88,62441.0,79.744,79.8329,79.673,79.8329,62441.0
2018-08-13 11:00:00,89.89,89.97,89.82,89.87,62492.0,79.8418,79.9128,79.7796,79.824,62492.0
2018-08-13 11:30:00,89.87,89.91,89.75,89.85,101381.0,79.824,79.8595,79.7174,79.8062,101381.0
2018-08-13 12:00:00,89.84,89.92,89.78,89.83,32130.0,79.7973,79.8684,79.744,79.7885,32130.0
2018-08-13 12:30:00,89.82,89.88,89.73,89.76,34069.0,79.7796,79.8329,79.6996,79.7263,34069.0
2018-08-13 13:00:00,89.74,89.91,89.65,89.87,32595.0,79.7085,79.8595,79.6286,79.824,32595.0
2018-08-13 13:30:00,89.87,89.92,89.79,89.88,24644.0,79.824,79.8684,79.7529,79.8329,24644.0
2018-08-13 14:00:00,89.87,90.0,89.84,89.99,66683.0,79.824,79.9395,79.7973,79.9306,66683.0
2018-08-13 14:30:00,90.0,90.02,89.92,89.92,40817.0,79.9395,79.9572,79.8684,79.8684,40817.0
2018-08-13 15:00:00,89.92,90.0,89.82,89.9,56648.0,79.8684,79.9395,79.7796,79.8506,56648.0
2018-08-13 15:30:00,89.89,90.04,89.87,90.01,282468.0,79.8418,79.975,79.824,79.9483,282468.0
2018-08-14 09:30:00,90.17,90.31,89.86,90.03,82271.0,80.0905,80.2148,79.8151,79.9661,82271.0
2018-08-14 10:00:00,90.04,90.31,89.92,90.3,52355.0,79.975,80.2148,79.8684,80.2059,52355.0
2018-08-14 10:30:00,90.3,90.59,90.28,90.51,61106.0,80.2059,80.4635,80.1882,80.3924,61106.0
2018-08-14 11:00:00,90.51,90.63,90.46,90.59,84546.0,80.3924,80.499,80.348,80.4635,84546.0
2018-08-14 11:30:00,90.6,90.73,90.46,90.61,63792.0,80.4724,80.5879,80.348,80.4813,63792.0
2018-08-14 12:00:00,90.6,90.74,90.52,90.57,67420.0,80.4724,80.5967,80.4013,80.4457,67420.0
2018-08-14 12:30:00,90.56,90.63,90.51,90.51,78793.0,80.4369,80.499,80.3924,80.3924,78793.0
2018-08-14 13:00:00,90.53,90.61,90.52,90.55,58841.0,80.4102,80.4813,80.4013,80.428,58841.0
2018-08-14 13:30:00,90.57,90.58,90.41,90.45,28146.0,80.4457,80.4546,80.3036,80.3392,28146.0
2018-08-14 14:00:00,90.46,90.49,90.27,90.28,44673.0,80.348,80.3747,80.1793,80.1882,44673.0
2018-08-14 14:30:00,90.29,90.36,90.24,90.25,48401.0,80.197,80.2592,80.1526,80.1615,48401.0
2018-08-14 15:00:00,90.25,90.38,90.19,90.28,169107.0,80.1615,80.277,80.1082,80.1882,169107.0
2018-08-14 15:30:00,90.28,90.31,90.08,90.15,242231.0,80.1882,80.2148,80.0105,80.0727,242231.0
2018-08-15 09:30:00,89.94,90.2,89.51,89.73,73847.0,79.8862,80.1171,79.5042,79.6996,73847.0
2018-08-15 10:00:00,89.73,90.15,89.68,90.1,114714.0,79.6996,80.0727,79.6552,80.0283,114714.0
2018-08-15 10:30:00,90.09,90.17,89.76,89.85,84593.0,80.0194,80.0905,79.7263,79.8062,84593.0
2018-08-15 11:00:00,89.82,90.39,89.82,90.37,71336.0,79.7796,80.2859,79.7796,80.2681,71336.0
2018-08-15 11:30:00,90.36,90.37,90.16,90.2,47663.0,80.2592,80.2681,80.0816,80.1171,47663.0
2018-08-15 12:00:00,90.22,90.42,90.2,90.42,43853.0,80.1349,80.3125,80.1171,80.3125,43853.0
2018-08-15 12:30:00,90.43,90.48,90.41,90.43,44297.0,80.3214,80.3658,80.3036,80.3214,44297.0
2018-08-15 13:00:00,90.44,90.55,90.37,90.41,41201.0,80.3303,80.428,80.2681,80.3036,41201.0
2018-08-15 13:30:00,90.41,90.42,90.3,90.35,40816.0,80.3036,80.3125,80.2059,80.2503,40816.0
2018-08-15 14:00:00,90.34,90.42,90.27,90.33,51973.0,80.2414,80.3125,80.1793,80.2326,51973.0
2018-08-15 14:30:00,90.33,90.44,90.23,90.37,65742.0,80.2326,80.3303,80.1437,80.2681,65742.0
2018-08-15 15:00:00,90.39,90.57,90.39,90.57,62699.0,80.2859,80.4457,80.2859,80.4457,62699.0
2018-08-15 15:30:00,90.56,90.79,90.52,90.67,297418.0,80.4369,80.6411,80.4013,80.5346,297418.0
2018-08-16 09:30:00,90.96,91.15,90.46,90.51,84306.0,80.7921,80.9609,80.348,80.3924,84306.0
2018-08-16 10:00:00,90.52,90.64,90.32,90.4,106183.0,80.4013,80.5079,80.2237,80.2947,106183.0
2018-08-16 10:30:00,90.4,90.6,90.4,90.59,42999.0,80.2947,80.4724,80.2947,80.4635,42999.0
2018-08-16 11:00:00,90.58,90.63,90.5,90.62,52589.0,80.4546,80.499,80.3836,80.4901,52589.0
2018-08-16 11:30:00,90.62,90.67,90.47,90.49,85888.0,80.4901,80.5346,80.3569,80.3747,85888.0
2018-08-16 12:00:00,90.48,90.69,90.42,90.64,48937.0,80.3658,80.5523,80.3125,80.5079,48937.0
2018-08-16 12:30:00,90.64,90.71,90.62,90.7,47067.0,80.5079,80.5701,80.4901,80.5612,47067.0
2018-08-16 13:00:00,90.7,90.79,90.68,90.72,40844.0,80.5612,80.6411,80.5434,80.579,40844.0
2018-08-16 13:30:00,90.71,90.75,90.57,90.63,33089.0,80.5701,80.6056,80.4457,80.499,33089.0
2018-08-16 14:00:00,90.62,90.74,90.57,90.68,60302.0,80.4901,80.5967,80.4457,80.5434,60302.0
2018-08-16 14:30:00,90.68,90.88,90.66,90.83,48844.0,80.5434,80.7211,80.5257,80.6767,48844.0
2018-08-16 15:00:00,90.84,90.91,90.82,90.91,58923.0,80.6856,80.7477,80.6678,80.7477,58923.0
2018-08-16 15:30:00,90.91,90.93,90.73,90.86,137737.0,80.7477,80.7655,80.5879,80.7033,137737.0
2018-08-17 09:30:00,90.95,91.08,90.71,91.08,101861.0,80.7833,80.8987,80.5701,80.8987,101861.0
2018-08-17 10:00:00,91.08,91.34,91.08,91.28,70605.0,80.8987,81.1297,80.8987,81.0764,70605.0
2018-08-17 10:30:00,91.3,91.32,91.1,91.11,43894.0,81.0941,81.1119,80.9165,80.9254,43894.0
2018-08-17 11:00:00,91.12,91.14,90.97,91.03,41093.0,80.9343,80.952,80.801,80.8543,41093.0
2018-08-17 11:30:00,91.03,91.03,90.84,91.0,54060.0,80.8543,80.8543,80.6856,80.8277,54060.0
2018-08-17 12:00:00,91.0,91.11,90.99,91.02,34739.0,80.8277,80.9254,80.8188,80.8454,34739.0
2018-08-17 12:30:00,91.02,91.02,90.96,90.99,22653.0,80.8454,80.8454,80.7921,80.8188,22653.0
2018-08-17 13:00:00,90.98,91.08,90.96,91.03,39975.0,80.8099,80.8987,80.7921,80.8543,39975.0
2018-08-17 13:30:00,91.04,91.1,91.0,91.1,21315.0,80.8632,80.9165,80.8277,80.9165,21315.0
2018-08-17 14:00:00,91.11,91.33,91.1,91.31,44979.0,80.9254,81.1208,80.9165,81.103,44979.0
2018-08-17 14:30:00,91.29,91.41,91.22,91.39,66472.0,81.0853,81.1918,81.0231,81.1741,66472.0
2018-08-17 15:00:00,91.4,91.48,91.36,91.41,97035.0,81.183,81.254,81.1474,81.1918,97035.0
2018-08-17 15:30:00,91.41,91.43,91.31,91.33,177322.0,81.1918,81.2096,81.103,81.1208,177322.0
2018-08-20 09:30:00,91.59,91.64,91.33,91.47,74283.0,81.3517,81.3961,81.1208,81.2451,74283.0
2018-08-20 10:00:00,91.47,91.52,91.14,91.19,58291.0,81.2451,81.2895,80.952,80.9964,58291.0
2018-08-20 10:30:00,91.19,91.29,91.14,91.22,49628.0,80.9964,81.0853,80.952,81.0231,49628.0
2018-08-20 11:00:00,91.23,91.42,91.23,91.34,51838.0,81.032,81.2007,81.032,81.1297,51838.0
2018-08-20 11:30:00,91.35,91.41,91.28,91.35,29082.0,81.1385,81.1918,81.0764,81.1385,29082.0
2018-08-20 12:00:00,91.35,91.53,91.34,91.5,31629.0,81.1385,81.2984,81.1297,81.2718,31629.0
2018-08-20 12:30:00,91.5,91.5,91.36,91.39,48617.0,81.2718,81.2718,81.1474,81.1741,48617.0
2018-08-20 13:00:00,91.39,91.51,91.37,91.51,25301.0,81.1741,81.2807,81.1563,81.2807,25301.0
2018-08-20 13:30:00,91.51,91.53,91.41,91.42,55441.0,81.2807,81.2984,81.1918,81.2007,55441.0
2018-08-20 14:00:00,91.43,91.44,91.36,91.37,40364.0,81.2096,81.2185,81.1474,81.1563,40364.0
2018-08-20 14:30:00,91.37,91.37,91.3,91.3,56446.0,81.1563,81.1563,81.0941,81.0941,56446.0
2018-08-20 15:00:00,91.3,91.34,91.28,91.3,51975.0,81.0941,81.1297,81.0764,81.0941,51975.0
2018-08-20 15:30:00,91.3,91.31,91.16,91.18,123403.0,81.0941,81.103,80.9698,80.9875,123403.0
2018-08-21 09:30:00,91.33,91.52,90.82,91.16,101074.0,81.1208,81.2895,80.6678,80.9698,101074.0
2018-08-21 10:00:00,91.13,91.23,90.78,90.78,50371.0,80.9431,81.032,80.6323,80.6323,50371.0
2018-08-21 10:30:00,90.8,90.88,90.53,90.59,37599.0,80.65,80.7211,80.4102,80.4635,37599.0
2018-08-21 11:00:00,90.59,90.71,90.57,90.64,28366.0,80.4635,80.5701,80.4457,80.5079,28366.0
2018-08-21 11:30:00,90.64,90.89,90.59,90.87,49551.0,80.5079,80.73,80.4635,80.7122,49551.0
2018-08-21 12:00:00,90.88,90.97,90.86,90.92,37829.0,80.7211,80.801,80.7033,80.7566,37829.0
2018-08-21 12:30:00,90.93,90.94,90.84,90.86,30958.0,80.7655,80.7744,80.6856,80.7033,30958.0
2018-08-21 13:00:00,90.86,90.89,90.78,90.84,32233.0,80.7033,80.73,80.6323,80.6856,32233.0
2018-08-21 13:30:00,90.82,90.84,90.77,90.82,31744.0,80.6678,80.6856,80.6234,80.6678,31744.0
2018-08-21 14:00:00,90.81,90.83,90.65,90.69,68858.0,80.6589,80.6767,80.5168,80.5523,68858.0
2018-08-21 14:30:00,90.68,90.87,90.68,90.86,72982.0,80.5434,80.7122,80.5434,80.7033,72982.0
2018-08-21 15:00:00,90.87,90.94,90.83,90.9,101415.0,80.7122,80.7744,80.6767,80.7388,101415.0
2018-08-21 15:30:00,90.9,91.01,90.88,90.89,270843.0,80.7388,80.8366,80.7211,80.73,270843.0
2018-08-22 09:30:00,90.94,90.94,90.54,90.67,87827.0,80.7744,80.7744,80.4191,80.5346,87827.0
2018-08-22 10:00:00,90.67,90.77,90.53,90.67,74668.0,80.5346,80.6234,80.4102,80.5346,74668.0
2018-08-22 10:30:00,90.67,90.81,90.65,90.75,48453.0,80.5346,80.6589,80.5168,80.6056,48453.0
2018-08-22 11:00:00,90.75,90.84,90.58,90.67,47408.0,80.6056,80.6856,80.4546,80.5346,47408.0
2018-08-22 11:30:00,90.66,90.81,90.66,90.69,65824.0,80.5257,80.6589,80.5257,80.5523,65824.0
2018-08-22 12:00:00,90.68,90.73,90.64,90.66,37308.0,80.5434,80.5879,80.5079,80.5257,37308.0
2018-08-22 12:30:00,90.66,90.71,90.61,90.61,36901.0,80.5257,80.5701,80.4813,80.4813,36901.0
2018-08-22 13:00:00,90.62,90.77,90.59,90.66,75394.0,80.4901,80.6234,80.4635,80.5257,75394.0
2018-08-22 13:30:00,90.64,90.68,90.59,90.65,38632.0,80.5079,80.5434,80.4635,80.5168,38632.0
2018-08-22 14:00:00,90.65,90.81,90.63,90.67,48340.0,80.5168,80.6589,80.499,80.5346,48340.0
2018-08-22 14:30:00,90.65,90.66,90.53,90.58,38971.0,80.5168,80.5257,80.4102,80.4546,38971.0
2018-08-22 15:00:00,90.59,90.7,90.59,90.69,51556.0,80.4635,80.5612,80.4635,80.5523,51556.0
2018-08-22 15:30:00,90.67,90.69,90.59,90.61,192436.0,80.5346,80.5523,80.4635,80.4813,192436.0
2018-08-23 09:30:00,90.5,90.9,90.33,90.59,70632.0,80.3836,80.7388,80.2326,80.4635,70632.0
2018-08-23 10:00:00,90.57,90.79,90.51,90.78,23159.0,80.4457,80.6411,80.3924,80.6323,23159.0
2018-08-23 10:30:00,90.78,90.8,90.51,90.59,48836.0,80.6323,80.65,80.3924,80.4635,48836.0
2018-08-23 11:00:00,90.59,90.64,90.31,90.45,40303.0,80.4635,80.5079,80.2148,80.3392,40303.0
2018-08-23 11:30:00,90.45,90.57,90.37,90.54,46612.0,80.3392,80.4457,80.2681,80.4191,46612.0
2018-08-23 12:00:00,90.52,90.54,90.33,90.35,49007.0,80.4013,80.4191,80.2326,80.2503,49007.0
2018-08-23 12:30:00,90.35,90.52,90.35,90.48,50929.0,80.2503,80.4013,80.2503,80.3658,50929.0
2018-08-23 13:00:00,90.48,90.52,90.45,90.48,26618.0,80.3658,80.4013,80.3392,80.3658,26618.0
2018-08-23 13:30:00,90.47,90.47,90.33,90.43,29124.0,80.3569,80.3569,80.2326,80.3214,29124.0
2018-08-23 14:00:00,90.44,90.56,90.37,90.56,32010.0,80.3303,80.4369,80.2681,80.4369,32010.0
2018-08-23 14:30:00,90.58,90.59,90.48,90.52,29591.0,80.4546,80.4635,80.3658,80.4013,29591.0
2018-08-23 15:00:00,90.53,90.68,90.49,90.68,37966.0,80.4102,80.5434,80.3747,80.5434,37966.0
2018-08-23 15:30:00,90.68,90.69,90.48,90.64,150258.0,80.5434,80.5523,80.3658,80.5079,150258.0
2018-08-24 09:30:00,90.72,90.78,90.36,90.58,50655.0,80.579,80.6323,80.2592,80.4546,50655.0
2018-08-24 10:00:00,90.6,90.87,90.6,90.75,60184.0,80.4724,80.7122,80.4724,80.6056,60184.0
2018-08-24 10:30:00,90.73,91.0,90.71,90.8,66189.0,80.5879,80.8277,80.5701,80.65,66189.0
2018-08-24 11:00:00,90.82,90.84,90.73,90.75,34109.0,80.6678,80.6856,80.5879,80.6056,34109.0
2018-08-24 11:30:00,90.75,90.96,90.74,90.9,33451.0,80.6056,80.7921,80.5967,80.7388,33451.0
2018-08-24 12:00:00,90.9,90.98,90.86,90.92,34237.0,80.7388,80.8099,80.7033,80.7566,34237.0
2018-08-24 12:30:00,90.91,90.92,90.86,90.89,23160.0,80.7477,80.7566,80.7033,80.73,23160.0
2018-08-24 13:00:00,90.89,90.96,90.8,90.82,28637.0,80.73,80.7921,80.65,80.6678,28637.0
2018-08-24 13:30:00,90.81,90.86,90.71,90.83,44941.0,80.6589,80.7033,80.5701,80.6767,44941.0
2018-08-24 14:00:00,90.82,90.82,90.64,90.68,39720.0,80.6678,80.6678,80.5079,80.5434,39720.0
2018-08-24 14:30:00,90.68,90.75,90.68,90.7,26618.0,80.5434,80.6056,80.5434,80.5612,26618.0
2018-08-24 15:00:00,90.7,90.71,90.61,90.64,47618.0,80.5612,80.5701,80.4813,80.5079,47618.0
2018-08-24 15:30:00,90.65,90.73,90.61,90.71,142518.0,80.5168,80.5879,80.4813,80.5701,142518.0
2018-08-27 09:30:00,90.98,91.1,90.76,90.96,58761.0,80.8099,80.9165,80.6145,80.7921,58761.0
2018-08-27 10:00:00,90.97,90.97,90.66,90.71,99174.0,80.801,80.801,80.5257,80.5701,99174.0
2018-08-27 10:30:00,90.72,90.72,90.55,90.65,63154.0,80.579,80.579,80.428,80.5168,63154.0
2018-08-27 11:00:00,90.65,91.0,90.62,90.92,97903.0,80.5168,80.8277,80.4901,80.7566,97903.0
2018-08-27 11:30:00,90.92,90.97,90.85,90.91,48452.0,80.7566,80.801,80.6944,80.7477,48452.0
2018-08-27 12:00:00,90.91,90.94,90.81,90.81,37309.0,80.7477,80.7744,80.6589,80.6589,37309.0
2018-08-27 12:30:00,90.82,90.88,90.7,90.72,40699.0,80.6678,80.7211,80.5612,80.579,40699.0
2018-08-27 13:00:00,90.72,90.84,90.65,90.8,38072.0,80.579,80.6856,80.5168,80.65,38072.0
2018-08-27 13:30:00,90.8,90.85,90.76,90.81,37379.0,80.65,80.6944,80.6145,80.6589,37379.0
2018-08-27 14:00:00,90.81,90.85,90.65,90.74,43884.0,80.6589,80.6944,80.5168,80.5967,43884.0
2018-08-27 14:30:00,90.75,90.8,90.51,90.68,128641.0,80.6056,80.65,80.3924,80.5434,128641.0
2018-08-27 15:00:00,90.68,90.7,90.47,90.63,81200.0,80.5434,80.5612,80.3569,80.499,81200.0
2018-08-27 15:30:00,90.62,90.69,90.56,90.66,197112.0,80.4901,80.5523,80.4369,80.5257,197112.0
2018-08-28 09:30:00,90.72,90.83,90.25,90.29,69239.0,80.579,80.6767,80.1615,80.197,69239.0
2018-08-28 10:00:00,90.29,90.35,90.19,90.19,53582.0,80.197,80.2503,80.1082,80.1082,53582.0
2018-08-28 10:30:00,90.19,90.4,90.17,90.3,59496.0,80.1082,80.2947,80.0905,80.2059,59496.0
2018-08-28 11:00:00,90.31,90.54,90.29,90.51,33977.0,80.2148,80.4191,80.197,80.3924,33977.0
2018-08-28 11:30:00,90.51,90.56,90.31,90.35,36173.0,80.3924,80.4369,80.2148,80.2503,36173.0
2018-08-28 12:00:00,90.36,90.49,90.35,90.43,20839.0,80.2592,80.3747,80.2503,80.3214,20839.0
2018-08-28 12:30:00,90.42,90.45,90.37,90.42,23651.0,80.3125,80.3392,80.2681,80.3125,23651.0
2018-08-28 13:00:00,90.41,90.5,90.39,90.41,21727.0,80.3036,80.3836,80.2859,80.3036,21727.0
2018-08-28 13:30:00,90.4,90.5,90.39,90.43,22063.0,80.2947,80.3836,80.2859,80.3214,22063.0
2018-08-28 14:00:00,90.43,90.45,90.36,90.43,24952.0,80.3214,80.3392,80.2592,80.3214,24952.0
2018-08-28 14:30:00,90.43,90.52,90.39,90.51,35256.0,80.3214,80.4013,80.2859,80.3924,35256.0
2018-08-28 15:00:00,90.51,90.65,90.5,90.59,50921.0,80.3924,80.5168,80.3836,80.4635,50921.0
2018-08-28 15:30:00,90.58,90.58,90.37,90.45,229976.0,80.4546,80.4546,80.2681,80.3392,229976.0
2018-08-29 09:30:00,90.61,90.8,90.44,90.5,97354.0,80.4813,80.65,80.3303,80.3836,97354.0
2018-08-29 10:00:00,90.47,90.61,90.37,90.45,43428.0,80.3569,80.4813,80.2681,80.3392,43428.0
2018-08-29 10:30:00,90.45,90.49,90.24,90.27,50767.0,80.3392,80.3747,80.1526,80.1793,50767.0
2018-08-29 11:00:00,90.27,90.43,90.2,90.4,57058.0,80.1793,80.3214,80.1171,80.2947,57058.0
2018-08-29 11:30:00,90.41,90.56,90.39,90.56,28200.0,80.3036,80.4369,80.2859,80.4369,28200.0
2018-08-29 12:00:00,90.56,90.59,90.52,90.55,36442.0,80.4369,80.4635,80.4013,80.428,36442.0
2018-08-29 12:30:00,90.53,90.72,90.52,90.67,87011.0,80.4102,80.579,80.4013,80.5346,87011.0
2018-08-29 13:00:00,90.67,90.7,90.6,90.63,34161.0,80.5346,80.5612,80.4724,80.499,34161.0
2018-08-29 13:30:00,90.62,90.63,90.44,90.45,27588.0,80.4901,80.499,80.3303,80.3392,27588.0
2018-08-29 14:00:00,90.45,90.51,90.42,90.5,37141.0,80.3392,80.3924,80.3125,80.3836,37141.0
2018-08-29 14:30:00,90.52,90.6,90.51,90.56,32354.0,80.4013,80.4724,80.3924,80.4369,32354.0
2018-08-29 15:00:00,90.58,90.67,90.58,90.62,47439.0,80.4546,80.5346,80.4546,80.4901,47439.0
2018-08-29 15:30:00,90.61,90.73,90.58,90.62,122784.0,80.4813,80.5879,80.4546,80.4901,122784.0
2018-08-30 09:30:00,90.52,90.71,90.39,90.51,66450.0,80.4013,80.5701,80.2859,80.3924,66450.0
2018-08-30 10:00:00,90.53,90.8,90.53,90.64,33213.0,80.4102,80.65,80.4102,80.5079,33213.0
2018-08-30 10:30:00,90.64,90.71,90.61,90.7,35256.0,80.5079,80.5701,80.4813,80.5612,35256.0
2018-08-30 11:00:00,90.69,90.7,90.5,90.56,55073.0,80.5523,80.5612,80.3836,80.4369,55073.0
2018-08-30 11:30:00,90.56,90.64,90.53,90.6,35667.0,80.4369,80.5079,80.4102,80.4724,35667.0
2018-08-30 12:00:00,90.59,90.72,90.55,90.67,33538.0,80.4635,80.579,80.428,80.5346,33538.0
2018-08-30 12:30:00,90.68,90.73,90.65,90.69,27678.0,80.5434,80.5879,80.5168,80.5523,27678.0
2018-08-30 13:00:00,90.68,90.71,90.62,90.64,34235.0,80.5434,80.5701,80.4901,80.5079,34235.0
2018-08-30 13:30:00,90.64,90.69,90.64,90.65,31154.0,80.5079,80.5523,80.5079,80.5168,31154.0
2018-08-30 14:00:00,90.64,90.69,90.3,90.37,93059.0,80.5079,80.5523,80.2059,80.2681,93059.0
2018-08-30 14:30:00,90.39,90.58,90.38,90.43,65368.0,80.2859,80.4546,80.277,80.3214,65368.0
2018-08-30 15:00:00,90.41,90.51,90.34,90.49,73519.0,80.3036,80.3924,80.2414,80.3747,73519.0
2018-08-30 15:30:00,90.49,90.82,90.49,90.76,204423.0,80.3747,80.6678,80.3747,80.6145,204423.0
2018-08-31 09:30:00,90.8,91.0,90.52,90.67,42552.0,80.65,80.8277,80.4013,80.5346,42552.0
2018-08-31 10:00:00,90.64,90.81,90.63,90.68,38888.0,80.5079,80.6589,80.499,80.5434,38888.0
2018-08-31 10:30:00,90.68,90.78,90.62,90.74,53043.0,80.5434,80.6323,80.4901,80.5967,53043.0
2018-08-31 11:00:00,90.75,90.79,90.64,90.64,37114.0,80.6056,80.6411,80.5079,80.5079,37114.0
2018-08-31 11:30:00,90.66,90.72,90.57,90.6,58414.0,80.5257,80.579,80.4457,80.4724,58414.0
2018-08-31 12:00:00,90.57,90.62,90.51,90.61,22610.0,80.4457,80.4901,80.3924,80.4813,22610.0
2018-08-31 12:30:00,90.6,90.63,90.51,90.63,23169.0,80.4724,80.499,80.3924,80.499,23169.0
2018-08-31 13:00:00,90.63,90.68,90.61,90.66,21832.0,80.499,80.5434,80.4813,80.5257,21832.0
2018-08-31 13:30:00,90.66,90.72,90.62,90.72,24036.0,80.5257,80.579,80.4901,80.579,24036.0
2018-08-31 14:00:00,90.74,90.76,90.58,90.59,53478.0,80.5967,80.6145,80.4546,80.4635,53478.0
2018-08-31 14:30:00,90.58,90.76,90.57,90.7,43358.0,80.4546,80.6145,80.4457,80.5612,43358.0
2018-08-31 15:00:00,90.7,90.78,90.64,90.65,56337.0,80.5612,80.6323,80.5079,80.5168,56337.0
2018-08-31 15:30:00,90.66,91.0,90.66,90.89,283828.0,80.5257,80.8277,80.5257,80.73,283828.0
2018-09-04 09:30:00,90.8,91.02,90.64,90.79,58112.0,80.65,80.8454,80.5079,80.6411,58112.0
2018-09-04 10:00:00,90.8,90.9,90.72,90.85,34929.0,80.65,80.7388,80.579,80.6944,34929.0
2018-09-04 10:30:00,90.86,91.03,90.85,90.99,57282.0,80.7033,80.8543,80.6944,80.8188,57282.0
2018-09-04 11:00:00,90.97,91.03,90.9,90.9,55208.0,80.801,80.8543,80.7388,80.7388,55208.0
2018-09-04 11:30:00,90.9,91.16,90.88,91.1,68168.0,80.7388,80.9698,80.7211,80.9165,68168.0
2018-09-04 12:00:00,91.1,91.1,90.81,90.88,40172.0,80.9165,80.9165,80.6589,80.7211,40172.0
2018-09-04 12:30:00,90.85,90.97,90.81,90.95,33267.0,80.6944,80.801,80.6589,80.7833,33267.0
2018-09-04 13:00:00,90.95,91.04,90.93,90.96,33481.0,80.7833,80.8632,80.7655,80.7921,33481.0
2018-09-04 13:30:00,90.97,91.05,90.88,90.91,35919.0,80.801,80.8721,80.7211,80.7477,35919.0
2018-09-04 14:00:00,90.93,90.96,90.83,90.95,57863.0,80.7655,80.7921,80.6767,80.7833,57863.0
2018-09-04 14:30:00,90.96,91.02,90.91,90.98,60522.0,80.7921,80.8454,80.7477,80.8099,60522.0
2018-09-04 15:00:00,90.97,91.17,90.92,91.08,96635.0,80.801,80.9787,80.7566,80.8987,96635.0
2018-09-04 15:30:00,91.09,91.12,90.97,91.12,203365.0,80.9076,80.9343,80.801,80.9343,203365.0
2018-09-05 09:30:00,90.85,91.23,90.66,91.06,108782.0,80.6944,81.032,80.5257,80.881,108782.0
2018-09-05 10:00:00,91.06,91.35,91.03,91.26,89060.0,80.881,81.1385,80.8543,81.0586,89060.0
2018-09-05 10:30:00,91.24,91.36,91.09,91.18,113628.0,81.0408,81.1474,80.9076,80.9875,113628.0
2018-09-05 11:00:00,91.19,91.39,91.15,91.15,77382.0,80.9964,81.1741,80.9609,80.9609,77382.0
2018-09-05 11:30:00,91.16,91.31,91.12,91.28,90417.0,80.9698,81.103,80.9343,81.0764,90417.0
2018-09-05 12:00:00,91.28,91.38,91.23,91.31,50007.0,81.0764,81.1652,81.032,81.103,50007.0
2018-09-05 12:30:00,91.32,91.42,91.31,91.34,80504.0,81.1119,81.2007,81.103,81.1297,80504.0
2018-09-05 13:00:00,91.33,91.52,91.33,91.45,58522.0,81.1208,81.2895,81.1208,81.2274,58522.0
2018-09-05 13:30:00,91.45,91.54,91.43,91.47,50209.0,81.2274,81.3073,81.2096,81.2451,50209.0
2018-09-05 14:00:00,91.47,91.49,91.32,91.38,80239.0,81.2451,81.2629,81.1119,81.1652,80239.0
2018-09-05 14:30:00,91.38,91.45,91.31,91.45,52256.0,81.1652,81.2274,81.103,81.2274,52256.0
2018-09-05 15:00:00,91.43,91.63,91.39,91.52,79975.0,81.2096,81.3872,81.1741,81.2895,79975.0
2018-09-05 15:30:00,91.52,91.63,91.4,91.54,286837.0,81.2895,81.3872,81.183,81.3073,286837.0
2018-09-06 09:30:00,91.06,91.71,91.06,91.66,96852.0,81.2903,81.8706,81.2903,81.8259,96852.0
2018-09-06 10:00:00,91.64,91.64,91.24,91.56,66058.0,81.8081,81.8081,81.451,81.7367,66058.0
2018-09-06 10:30:00,91.57,91.66,91.37,91.51,69780.0,81.7456,81.8259,81.567,81.692,69780.0
2018-09-06 11:00:00,91.53,91.57,91.4,91.43,58137.0,81.7099,81.7456,81.5938,81.6206,58137.0
2018-09-06 11:30:00,91.42,91.67,91.38,91.63,45323.0,81.6117,81.8349,81.576,81.7991,45323.0
2018-09-06 12:00:00,91.63,91.78,91.56,91.71,48002.0,81.7991,81.933,81.7367,81.8706,48002.0
2018-09-06 12:30:00,91.69,91.74,91.64,91.7,39991.0,81.8527,81.8973,81.8081,81.8616,39991.0
2018-09-06 13:00:00,91.69,91.79,91.65,91.79,51595.0,81.8527,81.942,81.817,81.942,51595.0
2018-09-06 13:30:00,91.79,91.86,91.73,91.76,46630.0,81.942,82.0045,81.8884,81.9152,46630.0
2018-09-06 14:00:00,91.76,91.82,91.71,91.73,52590.0,81.9152,81.9688,81.8706,81.8884,52590.0
2018-09-06 14:30:00,91.73,91.85,91.73,91.79,49701.0,81.8884,81.9955,81.8884,81.942,49701.0
2018-09-06 15:00:00,91.78,91.9,91.78,91.9,63765.0,81.933,82.0402,81.933,82.0402,63765.0
2018-09-06 15:30:00,91.91,91.92,91.79,91.87,254640.0,82.0491,82.058,81.942,82.0134,254640.0
2018-09-07 09:30:00,91.81,91.9,91.6,91.72,78802.0,81.9598,82.0402,81.7724,81.8795,78802.0
2018-09-07 10:00:00,91.7,92.2,91.68,92.17,50293.0,81.8616,82.308,81.8438,82.2812,50293.0
2018-09-07 10:30:00,92.16,92.29,92.13,92.21,32052.0,82.2723,82.3883,82.2455,82.3169,32052.0
2018-09-07 11:00:00,92.22,92.35,92.12,92.34,24356.0,82.3258,82.4419,82.2366,82.433,24356.0
2018-09-07 11:30:00,92.35,92.36,92.05,92.06,45289.0,82.4419,82.4508,82.1741,82.183,45289.0
2018-09-07 12:00:00,92.05,92.05,91.86,91.91,79242.0,82.1741,82.1741,82.0045,82.0491,79242.0
2018-09-07 12:30:00,91.9,91.99,91.74,91.77,22055.0,82.0402,82.1205,81.8973,81.9241,22055.0
2018-09-07 13:00:00,91.78,91.79,91.7,91.76,25719.0,81.933,81.942,81.8616,81.9152,25719.0
2018-09-07 13:30:00,91.76,91.82,91.69,91.82,27194.0,81.9152,81.9688,81.8527,81.9688,27194.0
2018-09-07 14:00:00,91.82,91.9,91.79,91.83,31440.0,81.9688,82.0402,81.942,81.9777,31440.0
2018-09-07 14:30:00,91.83,91.92,91.8,91.89,76107.0,81.9777,82.058,81.9509,82.0312,76107.0
2018-09-07 15:00:00,91.87,91.88,91.72,91.84,49778.0,82.0134,82.0223,81.8795,81.9866,49778.0
2018-09-07 15:30:00,91.84,91.94,91.73,91.81,165598.0,81.9866,82.0759,81.8884,81.9598,165598.0
2018-09-10 09:30:00,92.02,92.19,91.93,92.01,59123.0,82.1473,82.2991,82.067,82.1384,59123.0
2018-09-10 10:00:00,92.0,92.1,91.86,91.98,54773.0,82.1294,82.2187,82.0045,82.1116,54773.0
2018-09-10 10:30:00,91.98,92.21,91.98,92.09,61646.0,82.1116,82.3169,82.1116,82.2098,61646.0
2018-09-10 11:00:00,92.07,92.26,92.05,92.18,43721.0,82.1919,82.3616,82.1741,82.2901,43721.0
2018-09-10 11:30:00,92.19,92.27,92.05,92.27,39680.0,82.2991,82.3705,82.1741,82.3705,39680.0
2018-09-10 12:00:00,92.26,92.26,92.11,92.12,42139.0,82.3616,82.3616,82.2276,82.2366,42139.0
2018-09-10 12:30:00,92.11,92.13,92.06,92.11,36663.0,82.2276,82.2455,82.183,82.2276,36663.0
2018-09-10 13:00:00,92.12,92.23,92.12,92.22,39037.0,82.2366,82.3348,82.2366,82.3258,39037.0
2018-09-10 13:30:00,92.23,92.24,92.14,92.21,36819.0,82.3348,82.3437,82.2544,82.3169,36819.0
2018-09-10 14:00:00,92.22,92.25,92.07,92.15,50941.0,82.3258,82.3526,82.1919,82.2634,50941.0
2018-09-10 14:30:00,92.15,92.22,92.15,92.21,45917.0,82.2634,82.3258,82.2634,82.3169,45917.0
2018-09-10 15:00:00,92.21,92.24,92.13,92.15,72037.0,82.3169,82.3437,82.2455,82.2634,72037.0
2018-09-10 15:30:00,92.14,92.16,91.9,91.94,372683.0,82.2544,82.2723,82.0402,82.0759,372683.0
2018-09-11 09:30:00,91.74,92.45,91.74,92.35,103669.0,81.8973,82.5312,81.8973,82.4419,103669.0
2018-09-11 10:00:00,92.33,92.33,92.11,92.29,44804.0,82.424,82.424,82.2276,82.3883,44804.0
2018-09-11 10:30:00,92.32,92.52,92.32,92.47,60516.0,82.4151,82.5937,82.4151,82.549,60516.0
2018-09-11 11:00:00,92.47,92.58,92.45,92.48,46108.0,82.549,82.6472,82.5312,82.5579,46108.0
2018-09-11 11:30:00,92.47,92.65,92.42,92.57,63917.0,82.549,82.7097,82.5044,82.6383,63917.0
2018-09-11 12:00:00,92.56,92.58,92.32,92.34,33963.0,82.6294,82.6472,82.4151,82.433,33963.0
2018-09-11 12:30:00,92.34,92.35,92.19,92.32,47017.0,82.433,82.4419,82.2991,82.4151,47017.0
2018-09-11 13:00:00,92.33,92.45,92.28,92.44,61711.0,82.424,82.5312,82.3794,82.5222,61711.0
2018-09-11 13:30:00,92.44,92.53,92.43,92.52,82905.0,82.5222,82.6026,82.5133,82.5937,82905.0
2018-09-11 14:00:00,92.51,92.57,92.43,92.57,69783.0,82.5847,82.6383,82.5133,82.6383,69783.0
2018-09-11 14:30:00,92.58,92.67,92.51,92.58,99059.0,82.6472,82.7276,82.5847,82.6472,99059.0
2018-09-11 15:00:00,92.58,92.65,92.42,92.44,200821.0,82.6472,82.7097,82.5044,82.5222,200821.0
2018-09-11 15:30:00,92.43,92.49,92.34,92.36,277356.0,82.5133,82.5669,82.433,82.4508,277356.0
2018-09-12 09:30:00,92.36,92.36,92.03,92.26,62847.0,82.4508,82.4508,82.1562,82.3616,62847.0
2018-09-12 10:00:00,92.29,92.32,92.13,92.23,68995.0,82.3883,82.4151,82.2455,82.3348,68995.0
2018-09-12 10:30:00,92.24,92.29,92.02,92.1,92421.0,82.3437,82.3883,82.1473,82.2187,92421.0
2018-09-12 11:00:00,92.1,92.35,92.03,92.35,109993.0,82.2187,82.4419,82.1562,82.4419,109993.0
2018-09-12 11:30:00,92.37,92.39,92.24,92.36,67672.0,82.4597,82.4776,82.3437,82.4508,67672.0
2018-09-12 12:00:00,92.37,92.37,92.21,92.28,51365.0,82.4597,82.4597,82.3169,82.3794,51365.0
2018-09-12 12:30:00,92.28,92.28,91.99,92.01,57057.0,82.3794,82.3794,82.1205,82.1384,57057.0
2018-09-12 13:00:00,92.02,92.11,91.89,91.91,100517.0,82.1473,82.2276,82.0312,82.0491,100517.0
2018-09-12 13:30:00,91.91,91.92,91.68,91.77,70628.0,82.0491,82.058,81.8438,81.9241,70628.0
2018-09-12 14:00:00,91.77,91.94,91.76,91.76,85889.0,81.9241,82.0759,81.9152,81.9152,85889.0
2018-09-12 14:30:00,91.78,91.85,91.7,91.7,98794.0,81.933,81.9955,81.8616,81.8616,98794.0
2018-09-12 15:00:00,91.71,91.8,91.7,91.75,75979.0,81.8706,81.9509,81.8616,81.9063,75979.0
2018-09-12 15:30:00,91.77,91.92,91.73,91.76,215848.0,81.9241,82.058,81.8884,81.9152,215848.0
2018-09-13 09:30:00,92.01,92.11,91.6,91.82,68334.0,82.1384,82.2276,81.7724,81.9688,68334.0
2018-09-13 10:00:00,91.81,91.99,91.61,91.68,41170.0,81.9598,82.1205,81.7813,81.8438,41170.0
2018-09-13 10:30:00,91.69,91.77,91.53,91.55,44153.0,81.8527,81.9241,81.7099,81.7277,44153.0
2018-09-13 11:00:00,91.53,91.68,91.48,91.48,42406.0,81.7099,81.8438,81.6652,81.6652,42406.0
2018-09-13 11:30:00,91.5,91.77,91.47,91.74,40509.0,81.6831,81.9241,81.6563,81.8973,40509.0
2018-09-13 12:00:00,91.75,91.8,91.7,91.78,30175.0,81.9063,81.9509,81.8616,81.933,30175.0
2018-09-13 12:30:00,91.78,91.84,91.66,91.71,36157.0,81.933,81.9866,81.8259,81.8706,36157.0
2018-09-13 13:00:00,91.71,91.77,91.67,91.69,27294.0,81.8706,81.9241,81.8349,81.8527,27294.0
2018-09-13 13:30:00,91.71,91.86,91.71,91.8,21334.0,81.8706,82.0045,81.8706,81.9509,21334.0
2018-09-13 14:00:00,91.81,91.89,91.74,91.87,41526.0,81.9598,82.0312,81.8973,82.0134,41526.0
2018-09-13 14:30:00,91.89,91.94,91.85,91.92,30713.0,82.0312,82.0759,81.9955,82.058,30713.0
2018-09-13 15:00:00,91.9,91.94,91.85,91.91,42093.0,82.0402,82.0759,81.9955,82.0491,42093.0
2018-09-13 15:30:00,91.91,92.03,91.83,92.02,131278.0,82.0491,82.1562,81.9777,82.1473,131278.0
2018-09-14 09:30:00,91.96,91.96,91.48,91.64,62574.0,82.0937,82.0937,81.6652,81.8081,62574.0
2018-09-14 10:00:00,91.64,91.84,91.6,91.82,31587.0,81.8081,81.9866,81.7724,81.9688,31587.0
2018-09-14 10:30:00,91.82,91.98,91.79,91.87,40402.0,81.9688,82.1116,81.942,82.0134,40402.0
2018-09-14 11:00:00,91.85,91.91,91.77,91.85,26915.0,81.9955,82.0491,81.9241,81.9955,26915.0
2018-09-14 11:30:00,91.86,92.15,91.81,92.12,51454.0,82.0045,82.2634,81.9598,82.2366,51454.0
2018-09-14 12:00:00,92.11,92.14,91.95,92.07,52783.0,82.2276,82.2544,82.0848,82.1919,52783.0
2018-09-14 12:30:00,92.08,92.13,91.99,92.0,29032.0,82.2009,82.2455,82.1205,82.1294,29032.0
2018-09-14 13:00:00,91.99,92.14,91.91,92.09,22976.0,82.1205,82.2544,82.0491,82.2098,22976.0
2018-09-14 13:30:00,92.09,92.13,91.93,91.93,31150.0,82.2098,82.2455,82.067,82.067,31150.0
2018-09-14 14:00:00,91.95,92.01,91.89,91.89,25300.0,82.0848,82.1384,82.0312,82.0312,25300.0
2018-09-14 14:30:00,91.91,91.96,91.88,91.93,29013.0,82.0491,82.0937,82.0223,82.067,29013.0
2018-09-14 15:00:00,91.93,92.01,91.93,91.96,45152.0,82.067,82.1384,82.067,82.0937,45152.0
2018-09-14 15:30:00,91.97,92.07,91.97,92.02,140500.0,82.1027,82.1919,82.1027,82.1473,140500.0
2018-09-17 09:30:00,92.13,92.22,91.62,92.12,52327.0,82.2455,82.3258,81.7902,82.2366,52327.0
2018-09-17 10:00:00,92.12,92.18,92.0,92.11,37135.0,82.2366,82.2901,82.1294,82.2276,37135.0
2018-09-17 10:30:00,92.09,92.18,92.01,92.1,20754.0,82.2098,82.2901,82.1384,82.2187,20754.0
2018-09-17 11:00:00,92.11,92.25,92.08,92.25,23213.0,82.2276,82.3526,82.2009,82.3526,23213.0
2018-09-17 11:30:00,92.25,92.31,92.11,92.17,36467.0,82.3526,82.4062,82.2276,82.2812,36467.0
2018-09-17 12:00:00,92.19,92.3,92.18,92.28,30893.0,82.2991,82.3973,82.2901,82.3794,30893.0
2018-09-17 12:30:00,92.29,92.32,92.2,92.26,23509.0,82.3883,82.4151,82.308,82.3616,23509.0
2018-09-17 13:00:00,92.26,92.31,92.22,92.3,17457.0,82.3616,82.4062,82.3258,82.3973,17457.0
2018-09-17 13:30:00,92.3,92.3,92.22,92.26,20210.0,82.3973,82.3973,82.3258,82.3616,20210.0
2018-09-17 14:00:00,92.25,92.25,92.18,92.2,23348.0,82.3526,82.3526,82.2901,82.308,23348.0
2018-09-17 14:30:00,92.19,92.21,91.97,92.02,33499.0,82.2991,82.3169,82.1027,82.1473,33499.0
2018-09-17 15:00:00,92.02,92.07,91.99,92.06,32594.0,82.1473,82.1919,82.1205,82.183,32594.0
2018-09-17 15:30:00,92.06,92.16,92.02,92.13,111048.0,82.183,82.2723,82.1473,82.2455,111048.0
2018-09-18 09:30:00,92.32,92.6,92.13,92.28,66328.0,82.4151,82.6651,82.2455,82.3794,66328.0
2018-09-18 10:00:00,92.28,92.35,92.11,92.34,27529.0,82.3794,82.4419,82.2276,82.433,27529.0
2018-09-18 10:30:00,92.34,92.54,92.29,92.39,35182.0,82.433,82.6115,82.3883,82.4776,35182.0
2018-09-18 11:00:00,92.4,92.55,92.34,92.45,41111.0,82.4865,82.6204,82.433,82.5312,41111.0
2018-09-18 11:30:00,92.45,92.58,92.4,92.55,29872.0,82.5312,82.6472,82.4865,82.6204,29872.0
2018-09-18 12:00:00,92.56,92.63,92.55,92.63,29659.0,82.6294,82.6919,82.6204,82.6919,29659.0
2018-09-18 12:30:00,92.63,92.7,92.6,92.65,26170.0,82.6919,82.7543,82.6651,82.7097,26170.0
2018-09-18 13:00:00,92.64,92.67,92.61,92.65,25455.0,82.7008,82.7276,82.674,82.7097,25455.0
2018-09-18 13:30:00,92.66,92.67,92.59,92.66,36865.0,82.7186,82.7276,82.6561,82.7186,36865.0
2018-09-18 14:00:00,92.66,92.79,92.59,92.76,49135.0,82.7186,82.8347,82.6561,82.8079,49135.0
2018-09-18 14:30:00,92.77,92.85,92.74,92.8,52869.0,82.8168,82.8883,82.7901,82.8436,52869.0
2018-09-18 15:00:00,92.8,92.8,92.63,92.66,79291.0,82.8436,82.8436,82.6919,82.7186,79291.0
2018-09-18 15:30:00,92.66,92.68,92.49,92.53,203141.0,82.7186,82.7365,82.5669,82.6026,203141.0
2018-09-19 09:30:00,92.12,92.24,91.81,91.98,104388.0,82.2366,82.3437,81.9598,82.1116,104388.0
2018-09-19 10:00:00,92.03,92.04,91.55,91.66,116369.0,82.1562,82.1652,81.7277,81.8259,116369.0
2018-09-19 10:30:00,91.65,91.87,91.65,91.71,52144.0,81.817,82.0134,81.817,81.8706,52144.0
2018-09-19 11:00:00,91.71,91.76,91.51,91.51,70473.0,81.8706,81.9152,81.692,81.692,70473.0
2018-09-19 11:30:00,91.54,91.6,91.45,91.46,71477.0,81.7188,81.7724,81.6385,81.6474,71477.0
2018-09-19 12:00:00,91.47,91.51,91.14,91.24,106462.0,81.6563,81.692,81.3617,81.451,106462.0
2018-09-19 12:30:00,91.23,91.37,91.21,91.25,52273.0,81.4421,81.567,81.4242,81.4599,52273.0
2018-09-19 13:00:00,91.24,91.34,91.16,91.32,59600.0,81.451,81.5403,81.3796,81.5224,59600.0
2018-09-19 13:30:00,91.31,91.34,91.2,91.2,43289.0,81.5135,81.5403,81.4153,81.4153,43289.0
2018-09-19 14:00:00,91.2,91.2,91.09,91.1,117901.0,81.4153,81.4153,81.3171,81.326,117901.0
2018-09-19 14:30:00,91.1,91.14,91.06,91.06,58744.0,81.326,81.3617,81.2903,81.2903,58744.0
2018-09-19 15:00:00,91.06,91.21,91.05,91.16,79207.0,81.2903,81.4242,81.2814,81.3796,79207.0
2018-09-19 15:30:00,91.16,91.3,91.15,91.21,159583.0,81.3796,81.5045,81.3706,81.4242,159583.0
2018-09-20 09:30:00,91.47,91.75,91.28,91.35,82172.0,81.6563,81.9063,81.4867,81.5492,82172.0
2018-09-20 10:00:00,91.36,91.5,91.28,91.37,38018.0,81.5581,81.6831,81.4867,81.567,38018.0
2018-09-20 10:30:00,91.39,91.62,91.38,91.56,57089.0,81.5849,81.7902,81.576,81.7367,57089.0
2018-09-20 11:00:00,91.57,91.7,91.56,91.67,36074.0,81.7456,81.8616,81.7367,81.8349,36074.0
2018-09-20 11:30:00,91.67,91.95,91.67,91.95,31983.0,81.8349,82.0848,81.8349,82.0848,31983.0
2018-09-20 12:00:00,91.93,91.96,91.7,91.74,35638.0,82.067,82.0937,81.8616,81.8973,35638.0
2018-09-20 12:30:00,91.75,91.81,91.72,91.74,30363.0,81.9063,81.9598,81.8795,81.8973,30363.0
2018-09-20 13:00:00,91.73,91.84,91.69,91.7,31959.0,81.8884,81.9866,81.8527,81.8616,31959.0
2018-09-20 13:30:00,91.69,91.69,91.51,91.64,61274.0,81.8527,81.8527,81.692,81.8081,61274.0
2018-09-20 14:00:00,91.65,91.77,91.63,91.72,28277.0,81.817,81.9241,81.7991,81.8795,28277.0
2018-09-20 14:30:00,91.72,91.8,91.67,91.72,28434.0,81.8795,81.9509,81.8349,81.8795,28434.0
2018-09-20 15:00:00,91.72,91.77,91.66,91.75,44930.0,81.8795,81.9241,81.8259,81.9063,44930.0
2018-09-20 15:30:00,91.75,91.76,91.59,91.72,187503.0,81.9063,81.9152,81.7634,81.8795,187503.0
2018-09-21 09:30:00,92.04,92.04,91.56,91.8,523349.0,82.1652,82.1652,81.7367,81.9509,523349.0
2018-09-21 10:00:00,91.77,91.87,91.63,91.7,34404.0,81.9241,82.0134,81.7991,81.8616,34404.0
2018-09-21 10:30:00,91.69,91.99,91.67,91.93,33423.0,81.8527,82.1205,81.8349,82.067,33423.0
2018-09-21 11:00:00,91.93,91.94,91.7,91.7,22209.0,82.067,82.0759,81.8616,81.8616,22209.0
2018-09-21 11:30:00,91.67,91.69,91.56,91.6,23761.0,81.8349,81.8527,81.7367,81.7724,23761.0
2018-09-21 12:00:00,91.61,91.68,91.58,91.59,29153.0,81.7813,81.8438,81.7545,81.7634,29153.0
2018-09-21 12:30:00,91.59,91.65,91.58,91.61,21514.0,81.7634,81.817,81.7545,81.7813,21514.0
2018-09-21 13:00:00,91.61,91.64,91.54,91.55,38942.0,81.7813,81.8081,81.7188,81.7277,38942.0
2018-09-21 13:30:00,91.55,91.6,91.52,91.6,20123.0,81.7277,81.7724,81.7009,81.7724,20123.0
2018-09-21 14:00:00,91.62,91.63,91.5,91.55,63643.0,81.7902,81.7991,81.6831,81.7277,63643.0
2018-09-21 14:30:00,91.56,91.61,91.41,91.41,50924.0,81.7367,81.7813,81.6027,81.6027,50924.0
2018-09-21 15:00:00,91.41,91.65,91.4,91.61,53556.0,81.6027,81.817,81.5938,81.7813,53556.0
2018-09-21 15:30:00,91.6,91.62,91.4,91.42,241818.0,81.7724,81.7902,81.5938,81.6117,241818.0
2018-09-24 09:30:00,91.42,91.47,91.12,91.18,58473.0,81.6117,81.6563,81.3439,81.3974,58473.0
2018-09-24 10:00:00,91.17,91.32,91.03,91.03,60465.0,81.3885,81.5224,81.2635,81.2635,60465.0
2018-09-24 10:30:00,91.04,91.04,90.69,90.76,61841.0,81.2724,81.2724,80.96,81.0225,61841.0
2018-09-24 11:00:00,90.76,90.83,90.52,90.54,56646.0,81.0225,81.085,80.8082,80.8261,56646.0
2018-09-24 11:30:00,90.54,90.55,90.36,90.48,75582.0,80.8261,80.835,80.6654,80.7725,75582.0
2018-09-24 12:00:00,90.5,90.58,90.43,90.5,41510.0,80.7904,80.8618,80.7279,80.7904,41510.0
2018-09-24 12:30:00,90.5,90.52,90.34,90.48,64363.0,80.7904,80.8082,80.6475,80.7725,64363.0
2018-09-24 13:00:00,90.46,90.59,90.33,90.54,46807.0,80.7547,80.8707,80.6386,80.8261,46807.0
2018-09-24 13:30:00,90.54,90.66,90.53,90.54,22634.0,80.8261,80.9332,80.8172,80.8261,22634.0
2018-09-24 14:00:00,90.54,90.56,90.47,90.47,44201.0,80.8261,80.8439,80.7636,80.7636,44201.0
2018-09-24 14:30:00,90.47,90.52,90.41,90.45,33259.0,80.7636,80.8082,80.71,80.7457,33259.0
2018-09-24 15:00:00,90.45,90.49,90.4,90.45,49075.0,80.7457,80.7815,80.7011,80.7457,49075.0
2018-09-24 15:30:00,90.46,90.6,90.43,90.5,161768.0,80.7547,80.8797,80.7279,80.7904,161768.0
2018-09-25 09:30:00,90.76,90.91,90.43,90.63,52254.0,81.0225,81.1564,80.7279,80.9064,52254.0
2018-09-25 10:00:00,90.73,90.73,90.43,90.58,38748.0,80.9957,80.9957,80.7279,80.8618,38748.0
2018-09-25 10:30:00,90.6,90.79,90.57,90.67,42137.0,80.8797,81.0493,80.8529,80.9421,42137.0
2018-09-25 11:00:00,90.66,90.78,90.59,90.78,40714.0,80.9332,81.0403,80.8707,81.0403,40714.0
2018-09-25 11:30:00,90.77,90.89,90.76,90.85,46466.0,81.0314,81.1385,81.0225,81.1028,46466.0
2018-09-25 12:00:00,90.84,90.86,90.78,90.82,43880.0,81.0939,81.1118,81.0403,81.076,43880.0
2018-09-25 12:30:00,90.82,90.85,90.64,90.64,48041.0,81.076,81.1028,80.9154,80.9154,48041.0
2018-09-25 13:00:00,90.61,90.61,90.4,90.4,25350.0,80.8886,80.8886,80.7011,80.7011,25350.0
2018-09-25 13:30:00,90.38,90.47,90.32,90.46,35602.0,80.6833,80.7636,80.6297,80.7547,35602.0
2018-09-25 14:00:00,90.45,90.48,90.4,90.42,30970.0,80.7457,80.7725,80.7011,80.719,30970.0
2018-09-25 14:30:00,90.41,90.41,90.22,90.37,45681.0,80.71,80.71,80.5404,80.6743,45681.0
2018-09-25 15:00:00,90.37,90.43,90.37,90.41,62132.0,80.6743,80.7279,80.6743,80.71,62132.0
2018-09-25 15:30:00,90.4,90.41,90.33,90.38,213871.0,80.7011,80.71,80.6386,80.6833,213871.0
2018-09-26 09:30:00,90.35,90.38,90.1,90.27,68571.0,80.6565,80.6833,80.4333,80.5851,68571.0
2018-09-26 10:00:00,90.3,90.31,90.05,90.15,41717.0,80.6118,80.6208,80.3887,80.4779,41717.0
2018-09-26 10:30:00,90.15,90.25,90.09,90.19,50324.0,80.4779,80.5672,80.4244,80.5136,50324.0
2018-09-26 11:00:00,90.18,90.24,90.12,90.22,39541.0,80.5047,80.5583,80.4511,80.5404,39541.0
2018-09-26 11:30:00,90.25,90.33,90.19,90.26,40113.0,80.5672,80.6386,80.5136,80.5761,40113.0
2018-09-26 12:00:00,90.26,90.43,90.22,90.41,27167.0,80.5761,80.7279,80.5404,80.71,27167.0
2018-09-26 12:30:00,90.4,90.49,90.29,90.31,35492.0,80.7011,80.7815,80.6029,80.6208,35492.0
2018-09-26 13:00:00,90.31,90.33,90.24,90.32,33216.0,80.6208,80.6386,80.5583,80.6297,33216.0
2018-09-26 13:30:00,90.32,90.33,90.19,90.21,19945.0,80.6297,80.6386,80.5136,80.5315,19945.0
2018-09-26 14:00:00,90.21,90.37,90.18,90.25,37925.0,80.5315,80.6743,80.5047,80.5672,37925.0
2018-09-26 14:30:00,90.24,90.28,90.04,90.12,46242.0,80.5583,80.594,80.3797,80.4511,46242.0
2018-09-26 15:00:00,90.11,90.18,90.01,90.15,103720.0,80.4422,80.5047,80.353,80.4779,103720.0
2018-09-26 15:30:00,90.15,90.17,89.66,89.78,347653.0,80.4779,80.4958,80.0405,80.1476,347653.0
2018-09-27 09:30:00,89.89,90.35,89.83,90.21,51985.0,80.2458,80.6565,80.1923,80.5315,51985.0
2018-09-27 10:00:00,90.2,90.31,90.08,90.13,38995.0,80.5226,80.6208,80.4154,80.4601,38995.0
2018-09-27 10:30:00,90.17,90.4,90.13,90.39,65778.0,80.4958,80.7011,80.4601,80.6922,65778.0
2018-09-27 11:00:00,90.39,90.45,90.24,90.45,37383.0,80.6922,80.7457,80.5583,80.7457,37383.0
2018-09-27 11:30:00,90.44,90.47,90.31,90.39,34117.0,80.7368,80.7636,80.6208,80.6922,34117.0
2018-09-27 12:00:00,90.4,90.53,90.4,90.5,87355.0,80.7011,80.8172,80.7011,80.7904,87355.0
2018-09-27 12:30:00,90.5,90.56,90.43,90.46,74363.0,80.7904,80.8439,80.7279,80.7547,74363.0
2018-09-27 13:00:00,90.44,90.44,90.17,90.22,145270.0,80.7368,80.7368,80.4958,80.5404,145270.0
2018-09-27 13:30:00,90.24,90.27,90.13,90.14,26551.0,80.5583,80.5851,80.4601,80.469,26551.0
2018-09-27 14:00:00,90.12,90.14,90.03,90.07,30003.0,80.4511,80.469,80.3708,80.4065,30003.0
2018-09-27 14:30:00,90.07,90.08,89.65,89.74,109443.0,80.4065,80.4154,80.0316,80.1119,109443.0
2018-09-27 15:00:00,89.74,89.93,89.74,89.9,79228.0,80.1119,80.2815,80.1119,80.2548,79228.0
2018-09-27 15:30:00,89.9,89.95,89.77,89.84,206861.0,80.2548,80.2994,80.1387,80.2012,206861.0
2018-09-28 09:30:00,89.8,90.05,89.73,89.99,35627.0,80.1655,80.3887,80.103,80.3351,35627.0
2018-09-28 10:00:00,89.96,90.13,89.82,90.12,28150.0,80.3083,80.4601,80.1833,80.4511,28150.0
2018-09-28 10:30:00,90.11,90.12,89.98,90.02,25501.0,80.4422,80.4511,80.3262,80.3619,25501.0
2018-09-28 11:00:00,90.03,90.1,89.96,90.05,28662.0,80.3708,80.4333,80.3083,80.3887,28662.0
2018-09-28 11:30:00,90.06,90.09,89.95,89.95,23918.0,80.3976,80.4244,80.2994,80.2994,23918.0
2018-09-28 12:00:00,89.93,89.95,89.8,89.83,29178.0,80.2815,80.2994,80.1655,80.1923,29178.0
2018-09-28 12:30:00,89.83,89.93,89.78,89.88,49216.0,80.1923,80.2815,80.1476,80.2369,49216.0
2018-09-28 13:00:00,89.87,89.99,89.82,89.97,19841.0,80.228,80.3351,80.1833,80.3172,19841.0
2018-09-28 13:30:00,89.97,90.05,89.97,89.98,22188.0,80.3172,80.3887,80.3172,80.3262,22188.0
2018-09-28 14:00:00,89.98,90.27,89.97,90.21,38669.0,80.3262,80.5851,80.3172,80.5315,38669.0
2018-09-28 14:30:00,90.22,90.27,90.15,90.17,38923.0,80.5404,80.5851,80.4779,80.4958,38923.0
2018-09-28 15:00:00,90.16,90.44,90.15,90.33,80426.0,80.4869,80.7368,80.4779,80.6386,80426.0
2018-09-28 15:30:00,90.32,90.39,90.22,90.36,326596.0,80.6297,80.6922,80.5404,80.6654,326596.0
2018-10-01 09:30:00,90.77,90.82,90.37,90.37,53124.0,81.0314,81.076,80.6743,80.6743,53124.0
2018-10-01 10:00:00,90.39,90.52,90.23,90.52,41101.0,80.6922,80.8082,80.5493,80.8082,41101.0
2018-10-01 10:30:00,90.49,90.61,90.39,90.53,35041.0,80.7815,80.8886,80.6922,80.8172,35041.0
2018-10-01 11:00:00,90.55,90.61,90.48,90.51,26263.0,80.835,80.8886,80.7725,80.7993,26263.0
2018-10-01 11:30:00,90.51,90.53,90.4,90.43,25191.0,80.7993,80.8172,80.7011,80.7279,25191.0
2018-10-01 12:00:00,90.44,90.48,90.25,90.26,22672.0,80.7368,80.7725,80.5672,80.5761,22672.0
2018-10-01 12:30:00,90.25,90.31,90.18,90.28,24814.0,80.5672,80.6208,80.5047,80.594,24814.0
2018-10-01 13:00:00,90.28,90.41,90.28,90.31,17880.0,80.594,80.71,80.594,80.6208,17880.0
2018-10-01 13:30:00,90.32,90.39,90.31,90.35,21686.0,80.6297,80.6922,80.6208,80.6565,21686.0
2018-10-01 14:00:00,90.34,90.4,90.28,90.39,30674.0,80.6475,80.7011,80.594,80.6922,30674.0
2018-10-01 14:30:00,90.38,90.42,90.28,90.31,39716.0,80.6833,80.719,80.594,80.6208,39716.0
2018-10-01 15:00:00,90.34,90.36,90.19,90.19,45727.0,80.6475,80.6654,80.5136,80.5136,45727.0
2018-10-01 15:30:00,90.19,90.32,90.08,90.17,187907.0,80.5136,80.6297,80.4154,80.4958,187907.0
2018-10-02 09:30:00,90.19,90.28,89.98,90.28,39403.0,80.5136,80.594,80.3262,80.594,39403.0
2018-10-02 10:00:00,90.27,90.36,90.01,90.13,29808.0,80.5851,80.6654,80.353,80.4601,29808.0
2018-10-02 10:30:00,90.15,90.16,89.84,89.87,24842.0,80.4779,80.4869,80.2012,80.228,24842.0
2018-10-02 11:00:00,89.88,90.03,89.84,89.95,41312.0,80.2369,80.3708,80.2012,80.2994,41312.0
2018-10-02 11:30:00,89.96,89.97,89.74,89.85,27280.0,80.3083,80.3172,80.1119,80.2101,27280.0
2018-10-02 12:00:00,89.84,89.99,89.84,89.93,17173.0,80.2012,80.3351,80.2012,80.2815,17173.0
2018-10-02 12:30:00,89.92,89.99,89.86,89.93,19627.0,80.2726,80.3351,80.219,80.2815,19627.0
2018-10-02 13:00:00,89.92,90.05,89.88,90.03,22058.0,80.2726,80.3887,80.2369,80.3708,22058.0
2018-10-02 13:30:00,90.03,90.11,90.02,90.08,17777.0,80.3708,80.4422,80.3619,80.4154,17777.0
2018-10-02 14:00:00,90.06,90.1,89.97,90.02,26278.0,80.3976,80.4333,80.3172,80.3619,26278.0
2018-10-02 14:30:00,90.0,90.02,89.84,89.89,30897.0,80.344,80.3619,80.2012,80.2458,30897.0
2018-10-02 15:00:00,89.89,89.89,89.79,89.88,50570.0,80.2458,80.2458,80.1566,80.2369,50570.0
2018-10-02 15:30:00,89.89,89.99,89.84,89.93,206462.0,80.2458,80.3351,80.2012,80.2815,206462.0
2018-10-03 09:30:00,90.12,90.41,90.12,90.27,38963.0,80.4511,80.71,80.4511,80.5851,38963.0
2018-10-03 10:00:00,90.28,90.28,90.07,90.2,50881.0,80.594,80.594,80.4065,80.5226,50881.0
2018-10-03 10:30:00,90.23,90.27,89.95,89.96,54938.0,80.5493,80.5851,80.2994,80.3083,54938.0
2018-10-03 11:00:00,89.97,90.09,89.88,90.05,41390.0,80.3172,80.4244,80.2369,80.3887,41390.0
2018-10-03 11:30:00,90.06,90.1,89.91,89.98,33986.0,80.3976,80.4333,80.2637,80.3262,33986.0
2018-10-03 12:00:00,90.0,90.05,89.89,90.05,23060.0,80.344,80.3887,80.2458,80.3887,23060.0
2018-10-03 12:30:00,90.04,90.05,89.94,89.95,29079.0,80.3797,80.3887,80.2905,80.2994,29079.0
2018-10-03 13:00:00,89.97,90.02,89.91,89.97,29826.0,80.3172,80.3619,80.2637,80.3172,29826.0
2018-10-03 13:30:00,89.96,89.97,89.74,89.74,39247.0,80.3083,80.3172,80.1119,80.1119,39247.0
2018-10-03 14:00:00,89.73,89.79,89.68,89.73,43147.0,80.103,80.1566,80.0584,80.103,43147.0
2018-10-03 14:30:00,89.72,89.76,89.26,89.42,59409.0,80.0941,80.1298,79.6834,79.8263,59409.0
2018-10-03 15:00:00,89.41,89.42,89.24,89.37,46601.0,79.8173,79.8263,79.6656,79.7816,46601.0
2018-10-03 15:30:00,89.37,89.59,89.36,89.52,227302.0,79.7816,79.978,79.7727,79.9155,227302.0
2018-10-04 09:30:00,89.2,89.45,88.95,89.0,55364.0,79.6299,79.853,79.4067,79.4513,55364.0
2018-10-04 10:00:00,88.99,89.08,88.61,88.67,47614.0,79.4424,79.5227,79.1032,79.1567,47614.0
2018-10-04 10:30:00,88.65,88.68,88.54,88.57,70373.0,79.1389,79.1656,79.0407,79.0674,70373.0
2018-10-04 11:00:00,88.57,88.77,88.51,88.77,83887.0,79.0674,79.246,79.0139,79.246,83887.0
2018-10-04 11:30:00,88.77,88.87,88.69,88.81,39158.0,79.246,79.3353,79.1746,79.2817,39158.0
2018-10-04 12:00:00,88.8,88.91,88.73,88.87,47630.0,79.2728,79.371,79.2103,79.3353,47630.0
2018-10-04 12:30:00,88.86,88.92,88.67,88.67,72489.0,79.3263,79.3799,79.1567,79.1567,72489.0
2018-10-04 13:00:00,88.66,88.66,88.5,88.59,41060.0,79.1478,79.1478,79.005,79.0853,41060.0
2018-10-04 13:30:00,88.61,88.73,88.47,88.66,31316.0,79.1032,79.2103,78.9782,79.1478,31316.0
2018-10-04 14:00:00,88.67,88.73,88.52,88.56,35596.0,79.1567,79.2103,79.0228,79.0585,35596.0
2018-10-04 14:30:00,88.53,88.82,88.52,88.8,56143.0,79.0317,79.2906,79.0228,79.2728,56143.0
2018-10-04 15:00:00,88.81,88.88,88.69,88.7,52802.0,79.2817,79.3442,79.1746,79.1835,52802.0
2018-10-04 15:30:00,88.69,89.07,88.69,89.02,147917.0,79.1746,79.5138,79.1746,79.4692,147917.0
2018-10-05 09:30:00,89.32,90.29,89.1,89.99,214354.0,79.737,80.6029,79.5406,80.3351,214354.0
2018-10-05 10:00:00,89.99,90.17,89.86,90.04,114647.0,80.3351,80.4958,80.219,80.3797,114647.0
2018-10-05 10:30:00,90.01,90.2,89.87,89.97,113463.0,80.353,80.5226,80.228,80.3172,113463.0
2018-10-05 11:00:00,89.94,89.95,89.78,89.81,74320.0,80.2905,80.2994,80.1476,80.1744,74320.0
2018-10-05 11:30:00,89.78,89.9,89.54,89.63,99776.0,80.1476,80.2548,79.9334,80.0137,99776.0
2018-10-05 12:00:00,89.62,89.84,89.61,89.75,76892.0,80.0048,80.2012,79.9959,80.1208,76892.0
2018-10-05 12:30:00,89.73,89.8,89.58,89.76,73615.0,80.103,80.1655,79.9691,80.1298,73615.0
2018-10-05 13:00:00,89.76,89.85,89.72,89.74,103580.0,80.1298,80.2101,80.0941,80.1119,103580.0
2018-10-05 13:30:00,89.74,90.01,89.69,89.93,74044.0,80.1119,80.353,80.0673,80.2815,74044.0
2018-10-05 14:00:00,89.92,89.96,89.82,89.89,50676.0,80.2726,80.3083,80.1833,80.2458,50676.0
2018-10-05 14:30:00,89.89,90.0,89.85,89.91,55609.0,80.2458,80.344,80.2101,80.2637,55609.0
2018-10-05 15:00:00,89.91,89.99,89.87,89.9,121663.0,80.2637,80.3351,80.228,80.2548,121663.0
2018-10-05 15:30:00,89.91,90.04,89.74,89.95,242955.0,80.2637,80.3797,80.1119,80.2994,242955.0
2018-10-08 09:30:00,89.9,90.78,89.87,90.75,107202.0,80.2548,81.0403,80.228,81.0136,107202.0
2018-10-08 10:00:00,90.74,90.93,90.61,90.64,88281.0,81.0046,81.1742,80.8886,80.9154,88281.0
2018-10-08 10:30:00,90.64,90.71,90.57,90.59,53072.0,80.9154,80.9778,80.8529,80.8707,53072.0
2018-10-08 11:00:00,90.58,90.69,90.51,90.63,65216.0,80.8618,80.96,80.7993,80.9064,65216.0
2018-10-08 11:30:00,90.62,90.64,90.42,90.58,140432.0,80.8975,80.9154,80.719,80.8618,140432.0
2018-10-08 12:00:00,90.57,90.7,90.54,90.7,68859.0,80.8529,80.9689,80.8261,80.9689,68859.0
2018-10-08 12:30:00,90.7,90.86,90.64,90.77,72279.0,80.9689,81.1118,80.9154,81.0314,72279.0
2018-10-08 13:00:00,90.77,90.93,90.72,90.75,45602.0,81.0314,81.1742,80.9868,81.0136,45602.0
2018-10-08 13:30:00,90.73,90.87,90.73,90.79,31701.0,80.9957,81.1207,80.9957,81.0493,31701.0
2018-10-08 14:00:00,90.78,90.95,90.74,90.83,55396.0,81.0403,81.1921,81.0046,81.085,55396.0
2018-10-08 14:30:00,90.84,90.93,90.83,90.88,46286.0,81.0939,81.1742,81.085,81.1296,46286.0
2018-10-08 15:00:00,90.87,90.95,90.84,90.94,48844.0,81.1207,81.1921,81.0939,81.1832,48844.0
2018-10-08 15:30:00,90.94,91.05,90.9,90.9,242485.0,81.1832,81.2814,81.1475,81.1475,242485.0
2018-10-09 09:30:00,90.82,91.58,90.49,91.47,149726.0,81.076,81.7545,80.7815,81.6563,149726.0
2018-10-09 10:00:00,91.46,91.53,91.35,91.48,163001.0,81.6474,81.7099,81.5492,81.6652,163001.0
2018-10-09 10:30:00,91.48,91.52,91.2,91.37,180039.0,81.6652,81.7009,81.4153,81.567,180039.0
2018-10-09 11:00:00,91.37,91.66,91.22,91.63,133046.0,81.567,81.8259,81.4331,81.7991,133046.0
2018-10-09 11:30:00,91.64,91.65,91.33,91.46,77194.0,81.8081,81.817,81.5313,81.6474,77194.0
2018-10-09 12:00:00,91.45,91.53,91.3,91.34,79103.0,81.6385,81.7099,81.5045,81.5403,79103.0
2018-10-09 12:30:00,91.32,91.4,91.22,91.32,131043.0,81.5224,81.5938,81.4331,81.5224,131043.0
2018-10-09 13:00:00,91.31,91.4,91.14,91.36,110622.0,81.5135,81.5938,81.3617,81.5581,110622.0
2018-10-09 13:30:00,91.34,91.36,91.19,91.35,78992.0,81.5403,81.5581,81.4063,81.5492,78992.0
2018-10-09 14:00:00,91.3,91.37,91.2,91.35,50493.0,81.5045,81.567,81.4153,81.5492,50493.0
2018-10-09 14:30:00,91.32,91.44,91.2,91.31,112350.0,81.5224,81.6295,81.4153,81.5135,112350.0
2018-10-09 15:00:00,91.31,91.38,91.13,91.18,69856.0,81.5135,81.576,81.3528,81.3974,69856.0
2018-10-09 15:30:00,91.17,91.37,91.1,91.27,233760.0,81.3885,81.567,81.326,81.4778,233760.0
2018-10-10 09:30:00,90.8,91.31,90.34,91.15,177219.0,81.0582,81.5135,80.6475,81.3706,177219.0
2018-10-10 10:00:00,91.17,91.17,90.62,90.83,223249.0,81.3885,81.3885,80.8975,81.085,223249.0
2018-10-10 10:30:00,90.81,91.06,90.62,90.91,245945.0,81.0671,81.2903,80.8975,81.1564,245945.0
2018-10-10 11:00:00,90.87,91.18,90.74,91.13,191961.0,81.1207,81.3974,81.0046,81.3528,191961.0
2018-10-10 11:30:00,91.12,91.15,90.68,90.82,136065.0,81.3439,81.3706,80.9511,81.076,136065.0
2018-10-10 12:00:00,90.8,91.0,90.68,90.97,119624.0,81.0582,81.2367,80.9511,81.21,119624.0
2018-10-10 12:30:00,90.97,91.41,90.96,91.26,101063.0,81.21,81.6027,81.201,81.4688,101063.0
2018-10-10 13:00:00,91.24,91.34,91.06,91.24,100029.0,81.451,81.5403,81.2903,81.451,100029.0
2018-10-10 13:30:00,91.25,91.29,91.08,91.09,119926.0,81.4599,81.4956,81.3082,81.3171,119926.0
2018-10-10 14:00:00,91.1,91.12,90.96,91.03,272336.0,81.326,81.3439,81.201,81.2635,272336.0
2018-10-10 14:30:00,91.02,91.07,90.68,90.72,167213.0,81.2546,81.2992,80.9511,80.9868,167213.0
2018-10-10 15:00:00,90.73,90.91,90.56,90.88,279245.0,80.9957,81.1564,80.8439,81.1296,279245.0
2018-10-10 15:30:00,90.87,90.9,90.18,90.31,853123.0,81.1207,81.1475,80.5047,80.6208,853123.0
2018-10-11 09:30:00,90.29,90.73,89.96,90.31,257493.0,80.6029,80.9957,80.3083,80.6208,257493.0
2018-10-11 10:00:00,90.28,90.46,89.93,90.04,166635.0,80.594,80.7547,80.2815,80.3797,166635.0
2018-10-11 10:30:00,90.07,90.23,89.76,89.79,122694.0,80.4065,80.5493,80.1298,80.1566,122694.0
2018-10-11 11:00:00,89.76,90.04,89.31,89.71,302366.0,80.1298,80.3797,79.7281,80.0851,302366.0
2018-10-11 11:30:00,89.74,89.82,89.41,89.49,80214.0,80.1119,80.1833,79.8173,79.8887,80214.0
2018-10-11 12:00:00,89.46,89.81,89.25,89.65,124337.0,79.862,80.1744,79.6745,80.0316,124337.0
2018-10-11 12:30:00,89.65,89.76,89.49,89.68,113944.0,80.0316,80.1298,79.8887,80.0584,113944.0
2018-10-11 13:00:00,89.67,89.77,89.5,89.64,53519.0,80.0494,80.1387,79.8977,80.0226,53519.0
2018-10-11 13:30:00,89.66,89.69,89.32,89.47,60478.0,80.0405,80.0673,79.737,79.8709,60478.0
2018-10-11 14:00:00,89.46,89.55,88.95,89.02,68835.0,79.862,79.9423,79.4067,79.4692,68835.0
2018-10-11 14:30:00,89.01,89.02,88.05,88.48,176403.0,79.4602,79.4692,78.6032,78.9871,176403.0
2018-10-11 15:00:00,88.47,89.11,88.32,88.99,150774.0,78.9782,79.5495,78.8443,79.4424,150774.0
2018-10-11 15:30:00,88.99,89.14,88.01,88.04,341652.0,79.4424,79.5763,78.5675,78.5943,341652.0
2018-10-12 09:30:00,88.82,89.0,88.36,88.54,147463.0,79.2906,79.4513,78.88,79.0407,147463.0
2018-10-12 10:00:00,88.54,88.94,88.53,88.63,160503.0,79.0407,79.3977,79.0317,79.121,160503.0
2018-10-12 10:30:00,88.65,88.79,88.62,88.73,84348.0,79.1389,79.2638,79.1121,79.2103,84348.0
2018-10-12 11:00:00,88.72,88.76,88.59,88.66,76839.0,79.2014,79.2371,79.0853,79.1478,76839.0
2018-10-12 11:30:00,88.66,88.75,88.42,88.7,67098.0,79.1478,79.2281,78.9335,79.1835,67098.0
2018-10-12 12:00:00,88.72,88.72,88.27,88.39,53984.0,79.2014,79.2014,78.7996,78.9068,53984.0
2018-10-12 12:30:00,88.36,88.39,88.03,88.2,56986.0,78.88,78.9068,78.5854,78.7371,56986.0
2018-10-12 13:00:00,88.15,88.55,88.08,88.39,59471.0,78.6925,79.0496,78.63,78.9068,59471.0
2018-10-12 13:30:00,88.39,88.52,88.12,88.39,48234.0,78.9068,79.0228,78.6657,78.9068,48234.0
2018-10-12 14:00:00,88.39,88.43,87.89,88.14,51375.0,78.9068,78.9425,78.4604,78.6836,51375.0
2018-10-12 14:30:00,88.14,88.3,87.78,88.2,48490.0,78.6836,78.8264,78.3622,78.7371,48490.0
2018-10-12 15:00:00,88.2,88.44,88.13,88.41,73578.0,78.7371,78.9514,78.6747,78.9246,73578.0
2018-10-12 15:30:00,88.4,88.73,88.34,88.55,326554.0,78.9157,79.2103,78.8621,79.0496,326554.0
2018-10-15 09:30:00,88.38,88.9,88.31,88.9,60991.0,78.8978,79.362,78.8353,79.362,60991.0
2018-10-15 10:00:00,88.87,88.88,88.47,88.71,36550.0,79.3353,79.3442,78.9782,79.1924,36550.0
2018-10-15 10:30:00,88.69,89.12,88.66,89.09,51915.0,79.1746,79.5584,79.1478,79.5317,51915.0
2018-10-15 11:00:00,89.1,89.1,88.85,89.03,39543.0,79.5406,79.5406,79.3174,79.4781,39543.0
2018-10-15 11:30:00,89.03,89.08,88.69,88.72,66195.0,79.4781,79.5227,79.1746,79.2014,66195.0
2018-10-15 12:00:00,88.72,88.87,88.55,88.81,50295.0,79.2014,79.3353,79.0496,79.2817,50295.0
2018-10-15 12:30:00,88.81,88.87,88.76,88.82,72857.0,79.2817,79.3353,79.2371,79.2906,72857.0
2018-10-15 13:00:00,88.8,89.05,88.79,88.82,90646.0,79.2728,79.4959,79.2638,79.2906,90646.0
2018-10-15 13:30:00,88.81,88.96,88.81,88.88,70463.0,79.2817,79.4156,79.2817,79.3442,70463.0
2018-10-15 14:00:00,88.89,88.92,88.7,88.71,75270.0,79.3531,79.3799,79.1835,79.1924,75270.0
2018-10-15 14:30:00,88.71,89.06,88.7,89.01,44159.0,79.1924,79.5049,79.1835,79.4602,44159.0
2018-10-15 15:00:00,88.97,88.99,88.68,88.71,70233.0,79.4245,79.4424,79.1656,79.1924,70233.0
2018-10-15 15:30:00,88.69,88.82,88.45,88.46,333525.0,79.1746,79.2906,78.9603,78.9692,333525.0
2018-10-16 09:30:00,88.79,88.93,88.61,88.91,45174.0,79.2638,79.3888,79.1032,79.371,45174.0
2018-10-16 10:00:00,88.88,89.44,88.87,89.28,38558.0,79.3442,79.8441,79.3353,79.7013,38558.0
2018-10-16 10:30:00,89.23,89.75,89.15,89.63,66497.0,79.6566,80.1208,79.5852,80.0137,66497.0
2018-10-16 11:00:00,89.6,89.75,89.54,89.56,33872.0,79.9869,80.1208,79.9334,79.9512,33872.0
2018-10-16 11:30:00,89.58,89.64,89.47,89.6,37363.0,79.9691,80.0226,79.8709,79.9869,37363.0
2018-10-16 12:00:00,89.62,89.68,89.49,89.61,24703.0,80.0048,80.0584,79.8887,79.9959,24703.0
2018-10-16 12:30:00,89.63,89.73,89.58,89.61,35342.0,80.0137,80.103,79.9691,79.9959,35342.0
2018-10-16 13:00:00,89.59,89.61,89.49,89.61,19509.0,79.978,79.9959,79.8887,79.9959,19509.0
2018-10-16 13:30:00,89.61,89.94,89.61,89.79,39799.0,79.9959,80.2905,79.9959,80.1566,39799.0
2018-10-16 14:00:00,89.81,90.02,89.8,90.02,49512.0,80.1744,80.3619,80.1655,80.3619,49512.0
2018-10-16 14:30:00,90.03,90.17,89.96,89.97,72861.0,80.3708,80.4958,80.3083,80.3172,72861.0
2018-10-16 15:00:00,89.95,90.08,89.77,89.91,72084.0,80.2994,80.4154,80.1387,80.2637,72084.0
2018-10-16 15:30:00,89.9,90.32,89.81,90.23,221371.0,80.2548,80.6297,80.1744,80.5493,221371.0
2018-10-17 09:30:00,90.25,90.69,89.82,89.83,73254.0,80.5672,80.96,80.1833,80.1923,73254.0
2018-10-17 10:00:00,89.8,89.97,89.54,89.71,55087.0,80.1655,80.3172,79.9334,80.0851,55087.0
2018-10-17 10:30:00,89.71,89.78,89.4,89.46,34544.0,80.0851,80.1476,79.8084,79.862,34544.0
2018-10-17 11:00:00,89.42,89.71,89.3,89.62,57103.0,79.8263,80.0851,79.7191,80.0048,57103.0
2018-10-17 11:30:00,89.65,89.97,89.64,89.94,49569.0,80.0316,80.3172,80.0226,80.2905,49569.0
2018-10-17 12:00:00,89.96,90.01,89.77,89.88,36634.0,80.3083,80.353,80.1387,80.2369,36634.0
2018-10-17 12:30:00,89.86,89.99,89.79,89.94,31930.0,80.219,80.3351,80.1566,80.2905,31930.0
2018-10-17 13:00:00,89.95,90.14,89.94,90.03,27770.0,80.2994,80.469,80.2905,80.3708,27770.0
2018-10-17 13:30:00,90.04,90.22,90.01,90.08,31115.0,80.3797,80.5404,80.353,80.4154,31115.0
2018-10-17 14:00:00,90.08,90.22,89.85,89.94,43620.0,80.4154,80.5404,80.2101,80.2905,43620.0
2018-10-17 14:30:00,89.9,90.39,89.9,90.3,32384.0,80.2548,80.6922,80.2548,80.6118,32384.0
2018-10-17 15:00:00,90.3,90.32,90.0,90.08,45006.0,80.6118,80.6297,80.344,80.4154,45006.0
2018-10-17 15:30:00,90.08,90.18,89.87,90.13,202417.0,80.4154,80.5047,80.228,80.4601,202417.0
2018-10-18 09:30:00,90.35,90.71,90.13,90.27,127522.0,80.6565,80.9778,80.4601,80.5851,127522.0
2018-10-18 10:00:00,90.29,90.59,90.14,90.41,75108.0,80.6029,80.8707,80.469,80.71,75108.0
2018-10-18 10:30:00,90.41,90.59,90.32,90.53,101565.0,80.71,80.8707,80.6297,80.8172,101565.0
2018-10-18 11:00:00,90.54,90.58,90.25,90.28,44100.0,80.8261,80.8618,80.5672,80.594,44100.0
2018-10-18 11:30:00,90.27,90.29,89.86,90.02,78397.0,80.5851,80.6029,80.219,80.3619,78397.0
2018-10-18 12:00:00,90.0,90.4,89.94,90.31,67265.0,80.344,80.7011,80.2905,80.6208,67265.0
2018-10-18 12:30:00,90.28,90.48,90.2,90.27,28267.0,80.594,80.7725,80.5226,80.5851,28267.0
2018-10-18 13:00:00,90.27,90.31,89.93,90.03,59751.0,80.5851,80.6208,80.2815,80.3708,59751.0
2018-10-18 13:30:00,90.06,90.11,89.67,89.7,48229.0,80.3976,80.4422,80.0494,80.0762,48229.0
2018-10-18 14:00:00,89.71,90.19,89.69,90.14,41761.0,80.0851,80.5136,80.0673,80.469,41761.0
2018-10-18 14:30:00,90.13,90.36,90.04,90.22,35090.0,80.4601,80.6654,80.3797,80.5404,35090.0
2018-10-18 15:00:00,90.23,90.25,89.93,90.12,76271.0,80.5493,80.5672,80.2815,80.4511,76271.0
2018-10-18 15:30:00,90.11,90.2,89.9,90.11,216172.0,80.4422,80.5226,80.2548,80.4422,216172.0
2018-10-19 09:30:00,90.06,90.79,90.06,90.51,168055.0,80.3976,81.0493,80.3976,80.7993,168055.0
2018-10-19 10:00:00,90.52,90.61,90.33,90.44,44276.0,80.8082,80.8886,80.6386,80.7368,44276.0
2018-10-19 10:30:00,90.48,90.67,90.4,90.54,39168.0,80.7725,80.9421,80.7011,80.8261,39168.0
2018-10-19 11:00:00,90.56,90.68,90.43,90.56,52915.0,80.8439,80.9511,80.7279,80.8439,52915.0
2018-10-19 11:30:00,90.55,90.66,90.41,90.65,48184.0,80.835,80.9332,80.71,80.9243,48184.0
2018-10-19 12:00:00,90.66,90.74,90.46,90.48,54685.0,80.9332,81.0046,80.7547,80.7725,54685.0
2018-10-19 12:30:00,90.46,90.51,90.37,90.48,49351.0,80.7547,80.7993,80.6743,80.7725,49351.0
2018-10-19 13:00:00,90.49,90.72,90.32,90.72,65472.0,80.7815,80.9868,80.6297,80.9868,65472.0
2018-10-19 13:30:00,90.71,90.72,90.5,90.54,31417.0,80.9778,80.9868,80.7904,80.8261,31417.0
2018-10-19 14:00:00,90.51,90.55,90.23,90.5,64090.0,80.7993,80.835,80.5493,80.7904,64090.0
2018-10-19 14:30:00,90.5,90.64,90.43,90.47,66171.0,80.7904,80.9154,80.7279,80.7636,66171.0
2018-10-19 15:00:00,90.47,90.56,90.34,90.56,75983.0,80.7636,80.8439,80.6475,80.8439,75983.0
2018-10-19 15:30:00,90.57,90.63,90.43,90.43,184177.0,80.8529,80.9064,80.7279,80.7279,184177.0
2018-10-22 09:30:00,90.84,90.87,89.76,89.84,85978.0,81.0939,81.1207,80.1298,80.2012,85978.0
2018-10-22 10:00:00,89.82,89.84,89.64,89.7,62651.0,80.1833,80.2012,80.0226,80.0762,62651.0
2018-10-22 10:30:00,89.68,90.12,89.64,90.1,63441.0,80.0584,80.4511,80.0226,80.4333,63441.0
2018-10-22 11:00:00,90.09,90.11,89.93,89.99,53398.0,80.4244,80.4422,80.2815,80.3351,53398.0
2018-10-22 11:30:00,89.99,89.99,89.77,89.85,45820.0,80.3351,80.3351,80.1387,80.2101,45820.0
2018-10-22 12:00:00,89.85,89.95,89.71,89.81,62940.0,80.2101,80.2994,80.0851,80.1744,62940.0
2018-10-22 12:30:00,89.85,90.09,89.77,90.02,47473.0,80.2101,80.4244,80.1387,80.3619,47473.0
2018-10-22 13:00:00,90.01,90.16,89.97,90.02,33880.0,80.353,80.4869,80.3172,80.3619,33880.0
2018-10-22 13:30:00,90.01,90.21,89.99,90.08,39257.0,80.353,80.5315,80.3351,80.4154,39257.0
2018-10-22 14:00:00,90.08,90.13,89.98,90.01,45220.0,80.4154,80.4601,80.3262,80.353,45220.0
2018-10-22 14:30:00,89.99,90.23,89.97,90.08,42623.0,80.3351,80.5493,80.3172,80.4154,42623.0
2018-10-22 15:00:00,90.08,90.26,90.06,90.14,44791.0,80.4154,80.5761,80.3976,80.469,44791.0
2018-10-22 15:30:00,90.13,90.24,89.92,89.96,264205.0,80.4601,80.5583,80.2726,80.3083,264205.0
2018-10-23 09:30:00,89.02,89.29,88.37,88.46,100610.0,79.4692,79.7102,78.8889,78.9692,100610.0
2018-10-23 10:00:00,88.47,88.5,87.83,88.09,105065.0,78.9782,79.005,78.4068,78.6389,105065.0
2018-10-23 10:30:00,88.09,88.22,87.85,87.92,92271.0,78.6389,78.755,78.4247,78.4872,92271.0
2018-10-23 11:00:00,87.92,88.06,87.75,87.88,110818.0,78.4872,78.6122,78.3354,78.4515,110818.0
2018-10-23 11:30:00,87.88,87.92,87.58,87.61,64192.0,78.4515,78.4872,78.1837,78.2104,64192.0
2018-10-23 12:00:00,87.61,88.0,87.61,88.0,64356.0,78.2104,78.5586,78.2104,78.5586,64356.0
2018-10-23 12:30:00,88.01,88.09,87.98,88.02,61898.0,78.5675,78.6389,78.5407,78.5765,61898.0
2018-10-23 13:00:00,88.03,88.5,88.01,88.39,58798.0,78.5854,79.005,78.5675,78.9068,58798.0
2018-10-23 13:30:00,88.39,88.45,88.11,88.12,46302.0,78.9068,78.9603,78.6568,78.6657,46302.0
2018-10-23 14:00:00,88.14,88.72,88.14,88.6,65116.0,78.6836,79.2014,78.6836,79.0942,65116.0
2018-10-23 14:30:00,88.6,88.85,88.58,88.72,75497.0,79.0942,79.3174,79.0764,79.2014,75497.0
2018-10-23 15:00:00,88.69,88.87,88.65,88.66,87255.0,79.1746,79.3353,79.1389,79.1478,87255.0
2018-10-23 15:30:00,88.67,88.77,88.28,88.37,275211.0,79.1567,79.246,78.8086,78.8889,275211.0
2018-10-24 09:30:00,88.05,88.31,87.74,87.97,101409.0,78.6032,78.8353,78.3265,78.5318,101409.0
2018-10-24 10:00:00,87.96,88.12,87.87,88.04,82055.0,78.5229,78.6657,78.4425,78.5943,82055.0
2018-10-24 10:30:00,88.02,88.19,87.88,87.91,87708.0,78.5765,78.7282,78.4515,78.4783,87708.0
2018-10-24 11:00:00,87.92,87.95,87.47,87.47,89169.0,78.4872,78.514,78.0855,78.0855,89169.0
2018-10-24 11:30:00,87.48,87.93,87.46,87.88,73674.0,78.0944,78.4961,78.0765,78.4515,73674.0
2018-10-24 12:00:00,87.87,87.91,87.68,87.84,90604.0,78.4425,78.4783,78.2729,78.4158,90604.0
2018-10-24 12:30:00,87.85,87.86,87.63,87.81,69564.0,78.4247,78.4336,78.2283,78.389,69564.0
2018-10-24 13:00:00,87.8,87.8,87.49,87.55,75163.0,78.3801,78.3801,78.1033,78.1569,75163.0
2018-10-24 13:30:00,87.55,87.91,87.45,87.71,120248.0,78.1569,78.4783,78.0676,78.2997,120248.0
2018-10-24 14:00:00,87.73,87.96,87.54,87.88,80881.0,78.3176,78.5229,78.148,78.4515,80881.0
2018-10-24 14:30:00,87.91,88.0,87.73,87.9,72459.0,78.4783,78.5586,78.3176,78.4693,72459.0
2018-10-24 15:00:00,87.89,87.91,87.59,87.66,117525.0,78.4604,78.4783,78.1926,78.2551,117525.0
2018-10-24 15:30:00,87.66,87.7,86.94,87.23,331239.0,78.2551,78.2908,77.6123,77.8712,331239.0
2018-10-25 09:30:00,87.2,87.92,85.1,85.34,188607.0,77.8444,78.4872,75.9697,76.184,188607.0
2018-10-25 10:00:00,85.32,85.75,85.0,85.18,146845.0,76.1661,76.55,75.8805,76.0412,146845.0
2018-10-25 10:30:00,85.17,85.33,84.46,84.48,125585.0,76.0322,76.1751,75.3984,75.4163,125585.0
2018-10-25 11:00:00,84.47,84.61,83.88,84.17,201297.0,75.4073,75.5323,74.8806,75.1395,201297.0
2018-10-25 11:30:00,84.16,84.24,83.7,83.95,116441.0,75.1306,75.202,74.7199,74.9431,116441.0
2018-10-25 12:00:00,83.92,84.0,83.22,83.64,161407.0,74.9163,74.9878,74.2914,74.6664,161407.0
2018-10-25 12:30:00,83.58,83.9,83.57,83.67,87198.0,74.6128,74.8985,74.6039,74.6932,87198.0
2018-10-25 13:00:00,83.71,83.77,83.24,83.41,98389.0,74.7289,74.7824,74.3093,74.4611,98389.0
2018-10-25 13:30:00,83.43,84.08,83.38,84.05,87161.0,74.4789,75.0592,74.4343,75.0324,87161.0
2018-10-25 14:00:00,84.06,84.31,84.0,84.29,256370.0,75.0413,75.2645,74.9878,75.2466,256370.0
2018-10-25 14:30:00,84.27,85.3,84.24,85.27,196461.0,75.2288,76.1483,75.202,76.1215,196461.0
2018-10-25 15:00:00,85.29,85.34,84.97,85.07,211116.0,76.1394,76.184,75.8537,75.943,211116.0
2018-10-25 15:30:00,85.09,85.11,84.55,84.85,375528.0,75.9608,75.9787,75.4787,75.7466,375528.0
2018-10-26 09:30:00,84.24,84.77,83.84,84.08,308267.0,75.202,75.6751,74.8449,75.0592,308267.0
2018-10-26 10:00:00,84.06,84.14,83.42,83.62,155427.0,75.0413,75.1127,74.47,74.6485,155427.0
2018-10-26 10:30:00,83.61,83.69,83.28,83.45,115114.0,74.6396,74.711,74.345,74.4968,115114.0
2018-10-26 11:00:00,83.45,84.28,83.42,84.22,118631.0,74.4968,75.2377,74.47,75.1842,118631.0
2018-10-26 11:30:00,84.26,84.43,84.13,84.21,90953.0,75.2199,75.3716,75.1038,75.1752,90953.0
2018-10-26 12:00:00,84.23,84.76,84.17,84.74,79238.0,75.1931,75.6662,75.1395,75.6484,79238.0
2018-10-26 12:30:00,84.74,85.1,84.53,84.97,101820.0,75.6484,75.9697,75.4609,75.8537,101820.0
2018-10-26 13:00:00,84.98,85.3,84.98,85.12,127512.0,75.8626,76.1483,75.8626,75.9876,127512.0
2018-10-26 13:30:00,85.1,85.35,84.77,85.31,94832.0,75.9697,76.1929,75.6751,76.1572,94832.0
2018-10-26 14:00:00,85.3,85.32,84.87,85.06,111217.0,76.1483,76.1661,75.7644,75.934,111217.0
2018-10-26 14:30:00,85.03,85.33,84.42,84.51,168578.0,75.9072,76.1751,75.3627,75.443,168578.0
2018-10-26 15:00:00,84.51,84.77,84.26,84.52,187530.0,75.443,75.6751,75.2199,75.452,187530.0
2018-10-26 15:30:00,84.52,85.34,84.39,84.93,501288.0,75.452,76.184,75.3359,75.818,501288.0
2018-10-29 09:30:00,85.8,86.74,85.69,86.57,113272.0,76.5946,77.4338,76.4964,77.282,113272.0
2018-10-29 10:00:00,86.57,86.94,86.53,86.93,68864.0,77.282,77.6123,77.2463,77.6034,68864.0
2018-10-29 10:30:00,86.92,86.95,86.56,86.78,72220.0,77.5945,77.6213,77.2731,77.4695,72220.0
2018-10-29 11:00:00,86.78,86.89,86.62,86.81,48697.0,77.4695,77.5677,77.3267,77.4963,48697.0
2018-10-29 11:30:00,86.81,87.12,86.71,86.83,82245.0,77.4963,77.773,77.407,77.5141,82245.0
2018-10-29 12:00:00,86.84,87.04,86.75,87.03,77935.0,77.5231,77.7016,77.4427,77.6927,77935.0
2018-10-29 12:30:00,87.01,87.21,86.91,87.0,74730.0,77.6748,77.8534,77.5855,77.6659,74730.0
2018-10-29 13:00:00,86.99,87.26,86.98,87.1,59227.0,77.657,77.898,77.648,77.7552,59227.0
2018-10-29 13:30:00,87.1,87.37,87.08,87.13,60877.0,77.7552,77.9962,77.7373,77.7819,60877.0
2018-10-29 14:00:00,87.12,87.12,86.66,86.84,81759.0,77.773,77.773,77.3624,77.5231,81759.0
2018-10-29 14:30:00,86.82,86.85,86.47,86.52,107197.0,77.5052,77.532,77.1928,77.2374,107197.0
2018-10-29 15:00:00,86.54,86.54,85.95,86.13,120756.0,77.2552,77.2552,76.7285,76.8892,120756.0
2018-10-29 15:30:00,86.1,86.44,85.57,86.41,450273.0,76.8624,77.166,76.3893,77.1392,450273.0
2018-10-30 09:30:00,86.75,88.42,86.57,88.39,205895.0,77.4427,78.9335,77.282,78.9068,205895.0
2018-10-30 10:00:00,88.42,88.6,87.96,87.99,140288.0,78.9335,79.0942,78.5229,78.5497,140288.0
2018-10-30 10:30:00,88.0,88.07,87.51,87.8,171517.0,78.5586,78.6211,78.1212,78.3801,171517.0
2018-10-30 11:00:00,87.81,88.32,87.67,88.26,178771.0,78.389,78.8443,78.264,78.7907,178771.0
2018-10-30 11:30:00,88.26,88.54,88.16,88.16,76205.0,78.7907,79.0407,78.7014,78.7014,76205.0
2018-10-30 12:00:00,88.2,88.27,87.99,88.14,74967.0,78.7371,78.7996,78.5497,78.6836,74967.0
2018-10-30 12:30:00,88.15,88.16,87.88,87.9,78050.0,78.6925,78.7014,78.4515,78.4693,78050.0
2018-10-30 13:00:00,87.9,88.0,87.78,87.91,65921.0,78.4693,78.5586,78.3622,78.4783,65921.0
2018-10-30 13:30:00,87.9,88.17,87.63,88.15,71833.0,78.4693,78.7104,78.2283,78.6925,71833.0
2018-10-30 14:00:00,88.18,88.2,87.83,87.95,68282.0,78.7193,78.7371,78.4068,78.514,68282.0
2018-10-30 14:30:00,87.94,88.64,87.88,88.58,87515.0,78.505,79.1299,78.4515,79.0764,87515.0
2018-10-30 15:00:00,88.59,88.74,88.29,88.67,119074.0,79.0853,79.2192,78.8175,79.1567,119074.0
2018-10-30 15:30:00,88.67,88.96,88.56,88.8,353918.0,79.1567,79.4156,79.0585,79.2728,353918.0
2018-10-31 09:30:00,89.11,89.43,88.27,89.35,91598.0,79.5495,79.8352,78.7996,79.7638,91598.0
2018-10-31 10:00:00,89.25,89.53,89.17,89.32,68551.0,79.6745,79.9244,79.6031,79.737,68551.0
2018-10-31 10:30:00,89.36,89.53,89.2,89.49,163241.0,79.7727,79.9244,79.6299,79.8887,163241.0
2018-10-31 11:00:00,89.5,89.71,89.36,89.5,126030.0,79.8977,80.0851,79.7727,79.8977,126030.0
2018-10-31 11:30:00,89.48,89.7,89.43,89.56,63636.0,79.8798,80.0762,79.8352,79.9512,63636.0
2018-10-31 12:00:00,89.56,89.58,89.26,89.32,65091.0,79.9512,79.9691,79.6834,79.737,65091.0
2018-10-31 12:30:00,89.3,89.61,89.23,89.43,70544.0,79.7191,79.9959,79.6566,79.8352,70544.0
2018-10-31 13:00:00,89.46,89.66,89.4,89.56,50367.0,79.862,80.0405,79.8084,79.9512,50367.0
2018-10-31 13:30:00,89.57,89.85,89.55,89.77,51370.0,79.9602,80.2101,79.9423,80.1387,51370.0
2018-10-31 14:00:00,89.78,89.97,89.67,89.95,60309.0,80.1476,80.3172,80.0494,80.2994,60309.0
2018-10-31 14:30:00,89.95,90.0,89.82,89.91,53354.0,80.2994,80.344,80.1833,80.2637,53354.0
2018-10-31 15:00:00,89.92,90.13,89.82,89.89,101991.0,80.2726,80.4601,80.1833,80.2458,101991.0
2018-10-31 15:30:00,89.88,89.91,89.39,89.46,265292.0,80.2369,80.2637,79.7995,79.862,265292.0
2018-11-01 09:30:00,89.66,89.7,89.27,89.51,99058.0,80.0405,80.0762,79.6923,79.9066,99058.0
2018-11-01 10:00:00,89.51,89.72,89.39,89.64,153070.0,79.9066,80.0941,79.7995,80.0226,153070.0
2018-11-01 10:30:00,89.64,89.89,89.54,89.66,90097.0,80.0226,80.2458,79.9334,80.0405,90097.0
2018-11-01 11:00:00,89.67,89.93,89.55,89.84,93022.0,80.0494,80.2815,79.9423,80.2012,93022.0
2018-11-01 11:30:00,89.87,89.88,89.43,89.76,107099.0,80.228,80.2369,79.8352,80.1298,107099.0
2018-11-01 12:00:00,89.76,89.91,89.39,89.39,161398.0,80.1298,80.2637,79.7995,79.7995,161398.0
2018-11-01 12:30:00,89.38,89.44,89.07,89.1,82781.0,79.7905,79.8441,79.5138,79.5406,82781.0
2018-11-01 13:00:00,89.07,89.12,88.82,88.82,104375.0,79.5138,79.5584,79.2906,79.2906,104375.0
2018-11-01 13:30:00,88.82,88.85,88.59,88.61,99852.0,79.2906,79.3174,79.0853,79.1032,99852.0
2018-11-01 14:00:00,88.61,88.64,88.35,88.35,127980.0,79.1032,79.1299,78.871,78.871,127980.0
2018-11-01 14:30:00,88.36,88.43,88.22,88.3,115690.0,78.88,78.9425,78.755,78.8264,115690.0
2018-11-01 15:00:00,88.3,88.39,88.13,88.37,132369.0,78.8264,78.9068,78.6747,78.8889,132369.0
2018-11-01 15:30:00,88.36,88.47,88.07,88.09,432294.0,78.88,78.9782,78.6211,78.6389,432294.0
2018-11-02 09:30:00,88.26,88.26,87.3,87.54,127140.0,78.7907,78.7907,77.9337,78.148,127140.0
2018-11-02 10:00:00,87.55,88.03,87.42,87.46,160842.0,78.1569,78.5854,78.0408,78.0765,160842.0
2018-11-02 10:30:00,87.44,87.59,87.27,87.51,100381.0,78.0587,78.1926,77.9069,78.1212,100381.0
2018-11-02 11:00:00,87.49,87.52,87.25,87.34,98821.0,78.1033,78.1301,77.8891,77.9694,98821.0
2018-11-02 11:30:00,87.34,87.42,87.15,87.31,107855.0,77.9694,78.0408,77.7998,77.9426,107855.0
2018-11-02 12:00:00,87.32,87.4,87.11,87.14,103878.0,77.9516,78.023,77.7641,77.7909,103878.0
2018-11-02 12:30:00,87.15,87.16,86.37,86.41,102742.0,77.7998,77.8087,77.1035,77.1392,102742.0
2018-11-02 13:00:00,86.42,86.77,86.39,86.69,79153.0,77.1481,77.4606,77.1213,77.3891,79153.0
2018-11-02 13:30:00,86.7,86.72,86.52,86.6,64411.0,77.3981,77.4159,77.2374,77.3088,64411.0
2018-11-02 14:00:00,86.61,87.2,86.45,87.12,114939.0,77.3177,77.8444,77.1749,77.773,114939.0
2018-11-02 14:30:00,87.12,87.12,86.78,86.89,91814.0,77.773,77.773,77.4695,77.5677,91814.0
2018-11-02 15:00:00,86.89,87.16,86.76,87.04,87429.0,77.5677,77.8087,77.4516,77.7016,87429.0
2018-11-02 15:30:00,87.05,87.23,86.9,87.0,276981.0,77.7105,77.8712,77.5766,77.6659,276981.0
2018-11-05 09:30:00,87.33,88.36,87.2,88.14,128821.0,77.9605,78.88,77.8444,78.6836,128821.0
2018-11-05 10:00:00,88.13,88.16,87.73,87.75,48419.0,78.6747,78.7014,78.3176,78.3354,48419.0
2018-11-05 10:30:00,87.77,88.19,87.77,88.17,95976.0,78.3533,78.7282,78.3533,78.7104,95976.0
2018-11-05 11:00:00,88.17,88.22,87.92,88.08,76564.0,78.7104,78.755,78.4872,78.63,76564.0
2018-11-05 11:30:00,88.08,88.24,87.92,88.17,55705.0,78.63,78.7729,78.4872,78.7104,55705.0
2018-11-05 12:00:00,88.17,88.19,87.96,88.01,39554.0,78.7104,78.7282,78.5229,78.5675,39554.0
2018-11-05 12:30:00,88.01,88.08,87.81,87.87,55295.0,78.5675,78.63,78.389,78.4425,55295.0
2018-11-05 13:00:00,87.89,87.89,87.67,87.71,36093.0,78.4604,78.4604,78.264,78.2997,36093.0
2018-11-05 13:30:00,87.71,87.92,87.66,87.88,177444.0,78.2997,78.4872,78.2551,78.4515,177444.0
2018-11-05 14:00:00,87.91,88.08,87.8,87.98,127920.0,78.4783,78.63,78.3801,78.5407,127920.0
2018-11-05 14:30:00,87.98,88.09,87.87,88.06,79678.0,78.5407,78.6389,78.4425,78.6122,79678.0
2018-11-05 15:00:00,88.08,88.18,87.74,87.88,62713.0,78.63,78.7193,78.3265,78.4515,62713.0
2018-11-05 15:30:00,87.89,87.94,87.78,87.8,223155.0,78.4604,78.505,78.3622,78.3801,223155.0
2018-11-06 09:30:00,87.94,88.19,87.72,87.77,65628.0,78.505,78.7282,78.3086,78.3533,65628.0
2018-11-06 10:00:00,87.72,87.83,87.08,87.18,186147.0,78.3086,78.4068,77.7373,77.8266,186147.0
2018-11-06 10:30:00,87.18,87.36,86.61,87.33,246733.0,77.8266,77.9873,77.3177,77.9605,246733.0
2018-11-06 11:00:00,87.36,87.55,87.25,87.55,51552.0,77.9873,78.1569,77.8891,78.1569,51552.0
2018-11-06 11:30:00,87.51,87.77,87.45,87.77,39243.0,78.1212,78.3533,78.0676,78.3533,39243.0
2018-11-06 12:00:00,87.76,87.82,87.7,87.77,42828.0,78.3443,78.3979,78.2908,78.3533,42828.0
2018-11-06 12:30:00,87.77,87.97,87.62,87.7,71327.0,78.3533,78.5318,78.2194,78.2908,71327.0
2018-11-06 13:00:00,87.7,87.88,87.66,87.82,54148.0,78.2908,78.4515,78.2551,78.3979,54148.0
2018-11-06 13:30:00,87.81,87.91,87.73,87.86,78470.0,78.389,78.4783,78.3176,78.4336,78470.0
2018-11-06 14:00:00,87.88,88.0,87.67,87.73,57332.0,78.4515,78.5586,78.264,78.3176,57332.0
2018-11-06 14:30:00,87.69,87.78,87.64,87.68,46669.0,78.2819,78.3622,78.2372,78.2729,46669.0
2018-11-06 15:00:00,87.68,87.8,87.59,87.73,89287.0,78.2729,78.3801,78.1926,78.3176,89287.0
2018-11-06 15:30:00,87.74,88.0,87.49,87.84,372338.0,78.3265,78.5586,78.1033,78.4158,372338.0
2018-11-07 09:30:00,88.3,88.63,87.85,88.06,138084.0,78.8264,79.121,78.4247,78.6122,138084.0
2018-11-07 10:00:00,88.09,88.37,87.96,88.36,75281.0,78.6389,78.8889,78.5229,78.88,75281.0
2018-11-07 10:30:00,88.4,88.96,88.3,88.74,53658.0,78.9157,79.4156,78.8264,79.2192,53658.0
2018-11-07 11:00:00,88.74,88.88,88.62,88.69,62096.0,79.2192,79.3442,79.1121,79.1746,62096.0
2018-11-07 11:30:00,88.71,88.96,88.62,88.91,53636.0,79.1924,79.4156,79.1121,79.371,53636.0
2018-11-07 12:00:00,88.92,89.08,88.78,88.93,63625.0,79.3799,79.5227,79.2549,79.3888,63625.0
2018-11-07 12:30:00,88.94,89.3,88.92,89.18,83827.0,79.3977,79.7191,79.3799,79.612,83827.0
2018-11-07 13:00:00,89.18,89.2,88.95,89.08,49867.0,79.612,79.6299,79.4067,79.5227,49867.0
2018-11-07 13:30:00,89.08,89.12,88.96,89.12,88217.0,79.5227,79.5584,79.4156,79.5584,88217.0
2018-11-07 14:00:00,89.12,89.32,89.12,89.15,49613.0,79.5584,79.737,79.5584,79.5852,49613.0
2018-11-07 14:30:00,89.17,89.32,89.05,89.16,53844.0,79.6031,79.737,79.4959,79.5941,53844.0
2018-11-07 15:00:00,89.16,89.34,89.11,89.32,52488.0,79.5941,79.7548,79.5495,79.737,52488.0
2018-11-07 15:30:00,89.31,89.45,89.19,89.41,349353.0,79.7281,79.853,79.6209,79.8173,349353.0
2018-11-08 09:30:00,89.49,90.29,89.49,89.8,82105.0,79.8887,80.6029,79.8887,80.1655,82105.0
2018-11-08 10:00:00,89.79,89.79,89.33,89.45,85632.0,80.1566,80.1566,79.7459,79.853,85632.0
2018-11-08 10:30:00,89.45,89.84,89.23,89.79,141782.0,79.853,80.2012,79.6566,80.1566,141782.0
2018-11-08 11:00:00,89.79,89.84,89.52,89.55,39040.0,80.1566,80.2012,79.9155,79.9423,39040.0
2018-11-08 11:30:00,89.55,89.8,89.53,89.66,52889.0,79.9423,80.1655,79.9244,80.0405,52889.0
2018-11-08 12:00:00,89.68,89.98,89.62,89.81,45075.0,80.0584,80.3262,80.0048,80.1744,45075.0
2018-11-08 12:30:00,89.79,90.01,89.78,89.83,49663.0,80.1566,80.353,80.1476,80.1923,49663.0
2018-11-08 13:00:00,89.8,90.03,89.8,89.94,56292.0,80.1655,80.3708,80.1655,80.2905,56292.0
2018-11-08 13:30:00,89.93,90.04,89.89,89.93,33410.0,80.2815,80.3797,80.2458,80.2815,33410.0
2018-11-08 14:00:00,89.92,90.1,89.74,89.78,46231.0,80.2726,80.4333,80.1119,80.1476,46231.0
2018-11-08 14:30:00,89.77,89.82,89.59,89.73,40398.0,80.1387,80.1833,79.978,80.103,40398.0
2018-11-08 15:00:00,89.72,89.82,89.61,89.69,71330.0,80.0941,80.1833,79.9959,80.0673,71330.0
2018-11-08 15:30:00,89.68,89.93,89.58,89.89,262364.0,80.0584,80.2815,79.9691,80.2458,262364.0
2018-11-09 09:30:00,89.73,90.42,89.73,90.28,60187.0,80.103,80.719,80.103,80.594,60187.0
2018-11-09 10:00:00,90.33,90.39,90.08,90.32,134462.0,80.6386,80.6922,80.4154,80.6297,134462.0
2018-11-09 10:30:00,90.33,90.33,89.94,89.97,42489.0,80.6386,80.6386,80.2905,80.3172,42489.0
2018-11-09 11:00:00,89.98,90.16,89.85,90.14,30676.0,80.3262,80.4869,80.2101,80.469,30676.0
2018-11-09 11:30:00,90.12,90.19,89.84,89.89,36421.0,80.4511,80.5136,80.2012,80.2458,36421.0
2018-11-09 12:00:00,89.9,90.07,89.79,89.88,53488.0,80.2548,80.4065,80.1566,80.2369,53488.0
2018-11-09 12:30:00,89.87,90.08,89.84,89.93,35021.0,80.228,80.4154,80.2012,80.2815,35021.0
2018-11-09 13:00:00,89.92,90.08,89.85,90.08,33490.0,80.2726,80.4154,80.2101,80.4154,33490.0
2018-11-09 13:30:00,90.05,90.07,89.77,89.85,33298.0,80.3887,80.4065,80.1387,80.2101,33298.0
2018-11-09 14:00:00,89.84,90.0,89.76,89.85,33393.0,80.2012,80.344,80.1298,80.2101,33393.0
2018-11-09 14:30:00,89.87,90.29,89.87,90.19,58463.0,80.228,80.6029,80.228,80.5136,58463.0
2018-11-09 15:00:00,90.21,90.54,90.11,90.45,61806.0,80.5315,80.8261,80.4422,80.7457,61806.0
2018-11-09 15:30:00,90.44,90.72,90.4,90.46,227707.0,80.7368,80.9868,80.7011,80.7547,227707.0
2018-11-12 09:30:00,90.6,91.28,90.46,91.25,79020.0,80.8797,81.4867,80.7547,81.4599,79020.0
2018-11-12 10:00:00,91.27,91.79,91.12,91.77,88673.0,81.4778,81.942,81.3439,81.9241,88673.0
2018-11-12 10:30:00,91.73,91.8,91.47,91.57,56676.0,81.8884,81.9509,81.6563,81.7456,56676.0
2018-11-12 11:00:00,91.56,91.66,91.44,91.52,57799.0,81.7367,81.8259,81.6295,81.7009,57799.0
2018-11-12 11:30:00,91.52,91.74,91.45,91.68,237179.0,81.7009,81.8973,81.6385,81.8438,237179.0
2018-11-12 12:00:00,91.66,91.82,91.58,91.79,82483.0,81.8259,81.9688,81.7545,81.942,82483.0
2018-11-12 12:30:00,91.79,91.79,91.35,91.35,56976.0,81.942,81.942,81.5492,81.5492,56976.0
2018-11-12 13:00:00,91.34,91.38,90.77,90.92,72841.0,81.5403,81.576,81.0314,81.1653,72841.0
2018-11-12 13:30:00,90.94,91.17,90.77,91.09,62748.0,81.1832,81.3885,81.0314,81.3171,62748.0
2018-11-12 14:00:00,91.08,91.31,91.06,91.14,54700.0,81.3082,81.5135,81.2903,81.3617,54700.0
2018-11-12 14:30:00,91.16,91.29,90.96,91.08,52466.0,81.3796,81.4956,81.201,81.3082,52466.0
2018-11-12 15:00:00,91.07,91.26,90.98,91.19,63751.0,81.2992,81.4688,81.2189,81.4063,63751.0
2018-11-12 15:30:00,91.18,91.18,90.69,90.87,320098.0,81.3974,81.3974,80.96,81.1207,320098.0
2018-11-13 09:30:00,91.09,91.23,90.78,91.1,87406.0,81.3171,81.4421,81.0403,81.326,87406.0
2018-11-13 10:00:00,91.13,91.49,90.86,90.89,90802.0,81.3528,81.6742,81.1118,81.1385,90802.0
2018-11-13 10:30:00,90.85,91.09,90.72,91.03,86170.0,81.1028,81.3171,80.9868,81.2635,86170.0
2018-11-13 11:00:00,90.98,91.32,90.88,91.08,84476.0,81.2189,81.5224,81.1296,81.3082,84476.0
2018-11-13 11:30:00,91.08,91.11,90.81,90.88,58659.0,81.3082,81.3349,81.0671,81.1296,58659.0
2018-11-13 12:00:00,90.89,91.05,90.67,90.94,68982.0,81.1385,81.2814,80.9421,81.1832,68982.0
2018-11-13 12:30:00,90.94,90.95,90.5,90.53,49826.0,81.1832,81.1921,80.7904,80.8172,49826.0
2018-11-13 13:00:00,90.51,90.65,90.39,90.49,52922.0,80.7993,80.9243,80.6922,80.7815,52922.0
2018-11-13 13:30:00,90.5,90.69,90.46,90.6,50803.0,80.7904,80.96,80.7547,80.8797,50803.0
2018-11-13 14:00:00,90.61,90.62,90.28,90.46,59741.0,80.8886,80.8975,80.594,80.7547,59741.0
2018-11-13 14:30:00,90.46,90.64,90.37,90.51,53956.0,80.7547,80.9154,80.6743,80.7993,53956.0
2018-11-13 15:00:00,90.47,90.68,90.37,90.52,105134.0,80.7636,80.9511,80.6743,80.8082,105134.0
2018-11-13 15:30:00,90.51,90.82,90.39,90.78,199617.0,80.7993,81.076,80.6922,81.0403,199617.0
2018-11-14 09:30:00,90.91,91.54,90.89,91.41,178821.0,81.1564,81.7188,81.1385,81.6027,178821.0
2018-11-14 10:00:00,91.41,91.49,90.95,91.22,91065.0,81.6027,81.6742,81.1921,81.4331,91065.0
2018-11-14 10:30:00,91.21,91.64,91.09,91.41,86171.0,81.4242,81.8081,81.3171,81.6027,86171.0
2018-11-14 11:00:00,91.41,91.42,90.87,90.95,77930.0,81.6027,81.6117,81.1207,81.1921,77930.0
2018-11-14 11:30:00,90.93,90.99,90.7,90.91,82634.0,81.1742,81.2278,80.9689,81.1564,82634.0
2018-11-14 12:00:00,90.93,91.1,90.76,91.06,66936.0,81.1742,81.326,81.0225,81.2903,66936.0
2018-11-14 12:30:00,91.06,91.08,90.64,90.67,83999.0,81.2903,81.3082,80.9154,80.9421,83999.0
2018-11-14 13:00:00,90.65,90.83,90.54,90.65,73949.0,80.9243,81.085,80.8261,80.9243,73949.0
2018-11-14 13:30:00,90.63,90.71,90.44,90.68,189220.0,80.9064,80.9778,80.7368,80.9511,189220.0
2018-11-14 14:00:00,90.67,91.01,90.46,90.78,81727.0,80.9421,81.2457,80.7547,81.0403,81727.0
2018-11-14 14:30:00,90.77,91.31,90.71,91.27,63538.0,81.0314,81.5135,80.9778,81.4778,63538.0
2018-11-14 15:00:00,91.28,91.44,91.16,91.2,72064.0,81.4867,81.6295,81.3796,81.4153,72064.0
2018-11-14 15:30:00,91.2,91.32,90.82,91.0,378790.0,81.4153,81.5224,81.076,81.2367,378790.0
2018-11-15 09:30:00,90.35,90.42,89.7,90.18,105036.0,80.6565,80.719,80.0762,80.5047,105036.0
2018-11-15 10:00:00,90.15,90.62,90.09,90.41,63167.0,80.4779,80.8975,80.4244,80.71,63167.0
2018-11-15 10:30:00,90.39,90.47,90.04,90.46,76267.0,80.6922,80.7636,80.3797,80.7547,76267.0
2018-11-15 11:00:00,90.47,90.91,90.42,90.83,65922.0,80.7636,81.1564,80.719,81.085,65922.0
2018-11-15 11:30:00,90.82,91.18,90.81,91.14,45774.0,81.076,81.3974,81.0671,81.3617,45774.0
2018-11-15 12:00:00,91.17,91.23,90.91,91.19,49076.0,81.3885,81.4421,81.1564,81.4063,49076.0
2018-11-15 12:30:00,91.18,91.4,91.09,91.21,67919.0,81.3974,81.5938,81.3171,81.4242,67919.0
2018-11-15 13:00:00,91.2,91.79,91.02,91.79,69238.0,81.4153,81.942,81.2546,81.942,69238.0
2018-11-15 13:30:00,91.8,91.89,91.59,91.8,83750.0,81.9509,82.0312,81.7634,81.9509,83750.0
2018-11-15 14:00:00,91.84,91.9,91.66,91.89,66186.0,81.9866,82.0402,81.8259,82.0312,66186.0
2018-11-15 14:30:00,91.87,92.06,91.64,91.67,72628.0,82.0134,82.183,81.8081,81.8349,72628.0
2018-11-15 15:00:00,91.66,91.96,91.38,91.78,147431.0,81.8259,82.0937,81.576,81.933,147431.0
2018-11-15 15:30:00,91.78,92.05,91.74,91.98,385223.0,81.933,82.1741,81.8973,82.1116,385223.0
2018-11-16 09:30:00,91.77,92.5,91.73,92.45,163927.0,81.9241,82.5758,81.8884,82.5312,163927.0
2018-11-16 10:00:00,92.42,92.43,92.04,92.29,114850.0,82.5044,82.5133,82.1652,82.3883,114850.0
2018-11-16 10:30:00,92.3,92.74,92.19,92.39,200908.0,82.3973,82.7901,82.2991,82.4776,200908.0
2018-11-16 11:00:00,92.39,92.52,92.03,92.11,148615.0,82.4776,82.5937,82.1562,82.2276,148615.0
2018-11-16 11:30:00,92.11,92.43,92.11,92.34,143507.0,82.2276,82.5133,82.2276,82.433,143507.0
2018-11-16 12:00:00,92.37,92.48,92.21,92.25,79456.0,82.4597,82.5579,82.3169,82.3526,79456.0
2018-11-16 12:30:00,92.27,92.78,92.22,92.54,97604.0,82.3705,82.8258,82.3258,82.6115,97604.0
2018-11-16 13:00:00,92.57,92.59,92.2,92.25,106478.0,82.6383,82.6561,82.308,82.3526,106478.0
2018-11-16 13:30:00,92.26,92.42,92.22,92.38,75080.0,82.3616,82.5044,82.3258,82.4687,75080.0
2018-11-16 14:00:00,92.4,92.47,92.25,92.36,84049.0,82.4865,82.549,82.3526,82.4508,84049.0
2018-11-16 14:30:00,92.39,92.46,92.29,92.39,110253.0,82.4776,82.5401,82.3883,82.4776,110253.0
2018-11-16 15:00:00,92.37,92.58,92.33,92.55,82953.0,82.4597,82.6472,82.424,82.6204,82953.0
2018-11-16 15:30:00,92.54,92.73,92.49,92.65,306319.0,82.6115,82.7811,82.5669,82.7097,306319.0
2018-11-19 09:30:00,92.62,92.97,92.5,92.97,77944.0,82.6829,82.9954,82.5758,82.9954,77944.0
2018-11-19 10:00:00,92.97,93.29,92.8,92.84,54435.0,82.9954,83.281,82.8436,82.8793,54435.0
2018-11-19 10:30:00,92.82,92.85,92.57,92.82,88427.0,82.8615,82.8883,82.6383,82.8615,88427.0
2018-11-19 11:00:00,92.9,93.24,92.84,93.09,85620.0,82.9329,83.2364,82.8793,83.1025,85620.0
2018-11-19 11:30:00,93.06,93.14,92.7,92.72,77610.0,83.0757,83.1471,82.7543,82.7722,77610.0
2018-11-19 12:00:00,92.78,92.78,92.36,92.49,52764.0,82.8258,82.8258,82.4508,82.5669,52764.0
2018-11-19 12:30:00,92.49,92.63,92.23,92.55,55671.0,82.5669,82.6919,82.3348,82.6204,55671.0
2018-11-19 13:00:00,92.54,92.55,92.32,92.44,79025.0,82.6115,82.6204,82.4151,82.5222,79025.0
2018-11-19 13:30:00,92.44,92.63,92.28,92.43,64102.0,82.5222,82.6919,82.3794,82.5133,64102.0
2018-11-19 14:00:00,92.41,92.51,92.2,92.4,59327.0,82.4955,82.5847,82.308,82.4865,59327.0
2018-11-19 14:30:00,92.4,92.59,92.29,92.55,32382.0,82.4865,82.6561,82.3883,82.6204,32382.0
2018-11-19 15:00:00,92.53,92.78,92.42,92.7,66235.0,82.6026,82.8258,82.5044,82.7543,66235.0
2018-11-19 15:30:00,92.71,92.74,92.46,92.65,165953.0,82.7633,82.7901,82.5401,82.7097,165953.0
2018-11-20 09:30:00,92.38,92.81,92.21,92.42,132509.0,82.4687,82.8525,82.3169,82.5044,132509.0
2018-11-20 10:00:00,92.41,92.56,92.18,92.2,68491.0,82.4955,82.6294,82.2901,82.308,68491.0
2018-11-20 10:30:00,92.17,92.34,92.06,92.16,100645.0,82.2812,82.433,82.183,82.2723,100645.0
2018-11-20 11:00:00,92.14,92.17,91.65,91.74,94274.0,82.2544,82.2812,81.817,81.8973,94274.0
2018-11-20 11:30:00,91.73,91.99,91.52,91.87,40773.0,81.8884,82.1205,81.7009,82.0134,40773.0
2018-11-20 12:00:00,91.91,92.04,91.6,91.8,46812.0,82.0491,82.1652,81.7724,81.9509,46812.0
2018-11-20 12:30:00,91.81,91.92,91.64,91.65,57682.0,81.9598,82.058,81.8081,81.817,57682.0
2018-11-20 13:00:00,91.65,91.75,91.42,91.43,35849.0,81.817,81.9063,81.6117,81.6206,35849.0
2018-11-20 13:30:00,91.41,91.74,91.39,91.5,40544.0,81.6027,81.8973,81.5849,81.6831,40544.0
2018-11-20 14:00:00,91.46,91.6,91.33,91.4,68601.0,81.6474,81.7724,81.5313,81.5938,68601.0
2018-11-20 14:30:00,91.41,91.72,91.37,91.66,52201.0,81.6027,81.8795,81.567,81.8259,52201.0
2018-11-20 15:00:00,91.67,91.81,91.42,91.65,65512.0,81.8349,81.9598,81.6117,81.817,65512.0
2018-11-20 15:30:00,91.63,91.83,91.48,91.49,230537.0,81.7991,81.9777,81.6652,81.6742,230537.0
2018-11-21 09:30:00,91.63,91.63,90.86,91.38,89826.0,81.7991,81.7991,81.1118,81.576,89826.0
2018-11-21 10:00:00,91.34,91.46,91.17,91.4,65215.0,81.5403,81.6474,81.3885,81.5938,65215.0
2018-11-21 10:30:00,91.39,91.58,90.92,91.11,111311.0,81.5849,81.7545,81.1653,81.3349,111311.0
2018-11-21 11:00:00,91.13,91.23,91.0,91.11,45339.0,81.3528,81.4421,81.2367,81.3349,45339.0
2018-11-21 11:30:00,91.13,91.27,91.04,91.14,42855.0,81.3528,81.4778,81.2724,81.3617,42855.0
2018-11-21 12:00:00,91.15,91.26,90.95,91.04,30321.0,81.3706,81.4688,81.1921,81.2724,30321.0
2018-11-21 12:30:00,91.03,91.08,90.96,91.08,32679.0,81.2635,81.3082,81.201,81.3082,32679.0
2018-11-21 13:00:00,91.08,91.1,90.97,91.01,37626.0,81.3082,81.326,81.21,81.2457,37626.0
2018-11-21 13:30:00,91.0,91.15,90.97,91.15,29251.0,81.2367,81.3706,81.21,81.3706,29251.0
2018-11-21 14:00:00,91.12,91.35,91.07,91.31,91471.0,81.3439,81.5492,81.2992,81.5135,91471.0
2018-11-21 14:30:00,91.32,91.37,91.21,91.26,30206.0,81.5224,81.567,81.4242,81.4688,30206.0
2018-11-21 15:00:00,91.25,91.34,91.16,91.16,95505.0,81.4599,81.5403,81.3796,81.3796,95505.0
2018-11-21 15:30:00,91.17,91.17,90.91,91.09,281449.0,81.3885,81.3885,81.1564,81.3171,281449.0
2018-11-23 09:30:00,90.94,91.11,90.26,90.77,63640.0,81.1832,81.3349,80.5761,81.0314,63640.0
2018-11-23 10:00:00,90.72,91.1,90.72,90.78,34007.0,80.9868,81.326,80.9868,81.0403,34007.0
2018-11-23 10:30:00,90.78,91.25,90.78,91.11,22904.0,81.0403,81.4599,81.0403,81.3349,22904.0
2018-11-23 11:00:00,91.08,91.51,91.08,91.43,33094.0,81.3082,81.692,81.3082,81.6206,33094.0
2018-11-23 11:30:00,91.42,91.42,90.97,91.0,34937.0,81.6117,81.6117,81.21,81.2367,34937.0
2018-11-23 12:00:00,90.96,91.16,90.87,91.03,25249.0,81.201,81.3796,81.1207,81.2635,25249.0
2018-11-23 12:30:00,91.03,91.17,90.79,90.89,59498.0,81.2635,81.3885,81.0493,81.1385,59498.0
2018-11-26 09:30:00,91.31,91.87,91.21,91.58,54896.0,81.5135,82.0134,81.4242,81.7545,54896.0
2018-11-26 10:00:00,91.58,91.58,91.18,91.19,63734.0,81.7545,81.7545,81.3974,81.4063,63734.0
2018-11-26 10:30:00,91.21,91.45,91.03,91.25,61962.0,81.4242,81.6385,81.2635,81.4599,61962.0
2018-11-26 11:00:00,91.27,91.34,90.89,90.94,51996.0,81.4778,81.5403,81.1385,81.1832,51996.0
2018-11-26 11:30:00,90.94,91.18,90.9,91.06,32616.0,81.1832,81.3974,81.1475,81.2903,32616.0
2018-11-26 12:00:00,91.06,91.35,91.06,91.18,19222.0,81.2903,81.5492,81.2903,81.3974,19222.0
2018-11-26 12:30:00,91.15,91.18,90.85,90.96,54431.0,81.3706,81.3974,81.1028,81.201,54431.0
2018-11-26 13:00:00,90.97,90.97,90.79,90.96,38668.0,81.21,81.21,81.0493,81.201,38668.0
2018-11-26 13:30:00,90.96,91.19,90.95,91.16,48208.0,81.201,81.4063,81.1921,81.3796,48208.0
2018-11-26 14:00:00,91.15,91.34,91.08,91.3,29101.0,81.3706,81.5403,81.3082,81.5045,29101.0
2018-11-26 14:30:00,91.31,91.54,91.28,91.52,61557.0,81.5135,81.7188,81.4867,81.7009,61557.0
2018-11-26 15:00:00,91.54,91.61,91.36,91.45,53775.0,81.7188,81.7813,81.5581,81.6385,53775.0
2018-11-26 15:30:00,91.45,91.55,91.33,91.44,158011.0,81.6385,81.7277,81.5313,81.6295,158011.0
2018-11-27 09:30:00,91.25,91.45,90.83,91.3,73653.0,81.4599,81.6385,81.085,81.5045,73653.0
2018-11-27 10:00:00,91.3,91.35,90.9,90.9,67043.0,81.5045,81.5492,81.1475,81.1475,67043.0
2018-11-27 10:30:00,90.9,91.01,90.75,90.84,64483.0,81.1475,81.2457,81.0136,81.0939,64483.0
2018-11-27 11:00:00,90.83,90.94,90.62,90.74,73869.0,81.085,81.1832,80.8975,81.0046,73869.0
2018-11-27 11:30:00,90.74,90.98,90.64,90.93,70042.0,81.0046,81.2189,80.9154,81.1742,70042.0
2018-11-27 12:00:00,90.93,90.94,90.72,90.79,54408.0,81.1742,81.1832,80.9868,81.0493,54408.0
2018-11-27 12:30:00,90.82,91.11,90.74,91.0,53452.0,81.076,81.3349,81.0046,81.2367,53452.0
2018-11-27 13:00:00,90.99,91.19,90.94,91.09,46455.0,81.2278,81.4063,81.1832,81.3171,46455.0
2018-11-27 13:30:00,91.11,91.27,90.99,91.26,44632.0,81.3349,81.4778,81.2278,81.4688,44632.0
2018-11-27 14:00:00,91.27,91.28,91.05,91.09,54201.0,81.4778,81.4867,81.2814,81.3171,54201.0
2018-11-27 14:30:00,91.1,91.27,91.09,91.18,58478.0,81.326,81.4778,81.3171,81.3974,58478.0
2018-11-27 15:00:00,91.18,91.35,91.15,91.35,70368.0,81.3974,81.5492,81.3706,81.5492,70368.0
2018-11-27 15:30:00,91.35,91.55,91.3,91.43,224977.0,81.5492,81.7277,81.5045,81.6206,224977.0
2018-11-28 09:30:00,91.66,92.3,91.41,92.2,65219.0,81.8259,82.3973,81.6027,82.308,65219.0
2018-11-28 10:00:00,92.2,92.49,92.09,92.33,39565.0,82.308,82.5669,82.2098,82.424,39565.0
2018-11-28 10:30:00,92.34,92.66,92.26,92.39,51469.0,82.433,82.7186,82.3616,82.4776,51469.0
2018-11-28 11:00:00,92.4,92.51,92.18,92.38,52832.0,82.4865,82.5847,82.2901,82.4687,52832.0
2018-11-28 11:30:00,92.37,92.37,92.06,92.24,48200.0,82.4597,82.4597,82.183,82.3437,48200.0
2018-11-28 12:00:00,92.26,92.69,92.18,92.23,81558.0,82.3616,82.7454,82.2901,82.3348,81558.0
2018-11-28 12:30:00,92.22,92.33,92.12,92.27,50111.0,82.3258,82.424,82.2366,82.3705,50111.0
2018-11-28 13:00:00,92.26,92.33,92.08,92.31,37699.0,82.3616,82.424,82.2009,82.4062,37699.0
2018-11-28 13:30:00,92.3,92.52,92.28,92.37,35610.0,82.3973,82.5937,82.3794,82.4597,35610.0
2018-11-28 14:00:00,92.38,92.58,92.35,92.5,58152.0,82.4687,82.6472,82.4419,82.5758,58152.0
2018-11-28 14:30:00,92.51,92.66,92.46,92.47,34622.0,82.5847,82.7186,82.5401,82.549,34622.0
2018-11-28 15:00:00,92.48,92.69,92.41,92.68,43538.0,82.5579,82.7454,82.4955,82.7365,43538.0
2018-11-28 15:30:00,92.7,92.96,92.62,92.81,249458.0,82.7543,82.9864,82.6829,82.8525,249458.0
2018-11-29 09:30:00,92.4,92.62,92.26,92.34,68827.0,82.9002,83.0976,82.7746,82.8464,68827.0
2018-11-29 10:00:00,92.38,92.61,92.28,92.28,103151.0,82.8823,83.0886,82.7925,82.7925,103151.0
2018-11-29 10:30:00,92.32,92.56,92.12,92.39,38352.0,82.8284,83.0438,82.649,82.8912,38352.0
2018-11-29 11:00:00,92.39,92.45,92.13,92.4,49657.0,82.8912,82.9451,82.658,82.9002,49657.0
2018-11-29 11:30:00,92.38,92.64,92.32,92.59,62881.0,82.8823,83.1155,82.8284,83.0707,62881.0
2018-11-29 12:00:00,92.59,92.87,92.55,92.86,51265.0,83.0707,83.3219,83.0348,83.3129,51265.0
2018-11-29 12:30:00,92.85,92.94,92.79,92.88,46716.0,83.3039,83.3847,83.2501,83.3309,46716.0
2018-11-29 13:00:00,92.9,92.9,92.7,92.84,34659.0,83.3488,83.3488,83.1694,83.295,34659.0
2018-11-29 13:30:00,92.86,92.91,92.77,92.9,25737.0,83.3129,83.3578,83.2322,83.3488,25737.0
2018-11-29 14:00:00,92.87,92.96,92.78,92.85,41501.0,83.3219,83.4026,83.2411,83.3039,41501.0
2018-11-29 14:30:00,92.84,93.12,92.83,93.08,64361.0,83.295,83.5462,83.286,83.5103,64361.0
2018-11-29 15:00:00,93.1,93.16,92.85,92.95,41148.0,83.5282,83.5821,83.3039,83.3937,41148.0
2018-11-29 15:30:00,92.94,92.99,92.69,92.72,157662.0,83.3847,83.4296,83.1604,83.1873,157662.0
2018-11-30 09:30:00,93.09,94.08,92.96,93.72,112898.0,83.5193,84.4075,83.4026,84.0845,112898.0
2018-11-30 10:00:00,93.72,93.8,93.17,93.25,96062.0,84.0845,84.1563,83.591,83.6628,96062.0
2018-11-30 10:30:00,93.26,93.55,93.24,93.42,48463.0,83.6718,83.932,83.6538,83.8153,48463.0
2018-11-30 11:00:00,93.41,93.44,93.13,93.25,47534.0,83.8064,83.8333,83.5552,83.6628,47534.0
2018-11-30 11:30:00,93.24,93.24,92.89,93.22,67476.0,83.6538,83.6538,83.3398,83.6359,67476.0
2018-11-30 12:00:00,93.22,93.22,93.02,93.07,50133.0,83.6359,83.6359,83.4565,83.5013,50133.0
2018-11-30 12:30:00,93.06,93.34,93.06,93.31,44061.0,83.4924,83.7436,83.4924,83.7167,44061.0
2018-11-30 13:00:00,93.31,93.41,93.24,93.26,42884.0,83.7167,83.8064,83.6538,83.6718,42884.0
2018-11-30 13:30:00,93.27,93.54,93.12,93.48,47164.0,83.6808,83.923,83.5462,83.8692,47164.0
2018-11-30 14:00:00,93.48,93.58,93.34,93.58,45821.0,83.8692,83.9589,83.7436,83.9589,45821.0
2018-11-30 14:30:00,93.56,93.64,93.47,93.49,48396.0,83.9409,84.0127,83.8602,83.8781,48396.0
2018-11-30 15:00:00,93.51,93.64,93.42,93.43,80890.0,83.8961,84.0127,83.8153,83.8243,80890.0
2018-11-30 15:30:00,93.43,93.8,93.36,93.74,426233.0,83.8243,84.1563,83.7615,84.1024,426233.0
2018-12-03 09:30:00,94.4,94.5,93.39,93.48,139511.0,84.6946,84.7843,83.7884,83.8692,139511.0
2018-12-03 10:00:00,93.49,93.64,92.93,93.55,145701.0,83.8781,84.0127,83.3757,83.932,145701.0
2018-12-03 10:30:00,93.54,93.54,92.8,93.0,92530.0,83.923,83.923,83.2591,83.4385,92530.0
2018-12-03 11:00:00,93.0,93.0,92.52,92.56,97389.0,83.4385,83.4385,83.0079,83.0438,97389.0
2018-12-03 11:30:00,92.58,92.66,92.29,92.49,50409.0,83.0617,83.1335,82.8015,82.981,50409.0
2018-12-03 12:00:00,92.5,92.87,92.48,92.85,53844.0,82.9899,83.3219,82.972,83.3039,53844.0
2018-12-03 12:30:00,92.85,93.11,92.78,92.9,74129.0,83.3039,83.5372,83.2411,83.3488,74129.0
2018-12-03 13:00:00,92.92,93.3,92.91,93.24,62570.0,83.3667,83.7077,83.3578,83.6538,62570.0
2018-12-03 13:30:00,93.23,93.24,92.89,92.98,56049.0,83.6449,83.6538,83.3398,83.4206,56049.0
2018-12-03 14:00:00,92.99,93.06,92.77,93.02,74150.0,83.4296,83.4924,83.2322,83.4565,74150.0
2018-12-03 14:30:00,93.02,93.1,92.92,92.96,74806.0,83.4565,83.5282,83.3667,83.4026,74806.0
2018-12-03 15:00:00,92.96,93.29,92.9,93.21,83711.0,83.4026,83.6987,83.3488,83.6269,83711.0
2018-12-03 15:30:00,93.22,93.28,93.06,93.13,379966.0,83.6359,83.6897,83.4924,83.5552,379966.0
2018-12-04 09:30:00,94.39,95.18,94.25,94.76,499506.0,84.6856,85.3944,84.56,85.0176,499506.0
2018-12-04 10:00:00,94.83,95.46,94.82,95.45,320265.0,85.0804,85.6456,85.0714,85.6366,320265.0
2018-12-04 10:30:00,95.44,95.49,94.63,94.83,197254.0,85.6277,85.6725,84.9009,85.0804,197254.0
2018-12-04 11:00:00,94.82,95.03,94.75,94.86,123685.0,85.0714,85.2598,85.0086,85.1073,123685.0
2018-12-04 11:30:00,94.88,94.92,94.52,94.54,111375.0,85.1252,85.1611,84.8022,84.8202,111375.0
2018-12-04 12:00:00,94.51,94.57,93.77,93.99,178273.0,84.7933,84.8471,84.1294,84.3267,178273.0
2018-12-04 12:30:00,93.99,93.99,93.64,93.81,108614.0,84.3267,84.3267,84.0127,84.1652,108614.0
2018-12-04 13:00:00,93.81,93.81,93.08,93.22,108018.0,84.1652,84.1652,83.5103,83.6359,108018.0
2018-12-04 13:30:00,93.2,93.48,92.8,93.33,143245.0,83.618,83.8692,83.2591,83.7346,143245.0
2018-12-04 14:00:00,93.33,93.36,93.0,93.02,141928.0,83.7346,83.7615,83.4385,83.4565,141928.0
2018-12-04 14:30:00,93.05,93.51,93.05,93.23,112123.0,83.4834,83.8961,83.4834,83.6449,112123.0
2018-12-04 15:00:00,93.21,93.25,92.84,92.9,130290.0,83.6269,83.6628,83.295,83.3488,130290.0
2018-12-04 15:30:00,92.88,93.08,92.45,92.63,412592.0,83.3309,83.5103,82.9451,83.1066,412592.0
2018-12-06 09:30:00,92.22,92.34,91.5,91.68,214908.0,82.7387,82.8464,82.0927,82.2542,214908.0
2018-12-06 10:00:00,91.7,92.03,91.5,91.54,177872.0,82.2722,82.5682,82.0927,82.1286,177872.0
2018-12-06 10:30:00,91.55,91.6,91.02,91.13,148552.0,82.1376,82.1825,81.6621,81.7608,148552.0
2018-12-06 11:00:00,91.12,91.14,90.37,90.5,128509.0,81.7518,81.7698,81.0789,81.1956,128509.0
2018-12-06 11:30:00,90.52,90.99,90.51,90.89,63859.0,81.2135,81.6352,81.2045,81.5455,63859.0
2018-12-06 12:00:00,90.89,91.1,90.77,91.09,91345.0,81.5455,81.7339,81.4378,81.7249,91345.0
2018-12-06 12:30:00,91.06,91.64,91.01,91.52,61022.0,81.698,82.2183,81.6531,82.1107,61022.0
2018-12-06 13:00:00,91.48,91.49,91.15,91.24,52609.0,82.0748,82.0838,81.7787,81.8595,52609.0
2018-12-06 13:30:00,91.2,91.66,91.04,91.66,48849.0,81.8236,82.2363,81.68,82.2363,48849.0
2018-12-06 14:00:00,91.67,91.81,91.39,91.78,92511.0,82.2453,82.3709,81.994,82.344,92511.0
2018-12-06 14:30:00,91.75,91.97,91.39,91.97,104921.0,82.317,82.5144,81.994,82.5144,104921.0
2018-12-06 15:00:00,91.98,92.14,91.8,92.03,185763.0,82.5234,82.6669,82.3619,82.5682,185763.0
2018-12-06 15:30:00,92.03,92.86,92.02,92.86,429262.0,82.5682,83.3129,82.5593,83.3129,429262.0
2018-12-07 09:30:00,92.71,93.53,92.71,93.41,88560.0,83.1783,83.914,83.1783,83.8064,88560.0
2018-12-07 10:00:00,93.42,93.43,92.61,92.78,90293.0,83.8153,83.8243,83.0886,83.2411,90293.0
2018-12-07 10:30:00,92.78,92.93,92.46,92.92,59307.0,83.2411,83.3757,82.954,83.3667,59307.0
2018-12-07 11:00:00,92.94,92.97,91.81,91.88,80982.0,83.3847,83.4116,82.3709,82.4337,80982.0
2018-12-07 11:30:00,91.86,92.13,91.83,91.97,53208.0,82.4157,82.658,82.3888,82.5144,53208.0
2018-12-07 12:00:00,91.97,92.08,91.85,91.93,57108.0,82.5144,82.6131,82.4068,82.4785,57108.0
2018-12-07 12:30:00,91.9,92.06,91.57,91.99,39763.0,82.4516,82.5952,82.1555,82.5324,39763.0
2018-12-07 13:00:00,91.98,92.18,91.78,91.84,34080.0,82.5234,82.7028,82.344,82.3978,34080.0
2018-12-07 13:30:00,91.8,91.81,91.4,91.42,79782.0,82.3619,82.3709,82.003,82.021,79782.0
2018-12-07 14:00:00,91.4,91.56,91.05,91.36,48522.0,82.003,82.1466,81.689,81.9671,48522.0
2018-12-07 14:30:00,91.38,91.4,91.01,91.03,95039.0,81.9851,82.003,81.6531,81.6711,95039.0
2018-12-07 15:00:00,91.05,91.43,90.89,91.34,105183.0,81.689,82.0299,81.5455,81.9492,105183.0
2018-12-07 15:30:00,91.34,91.79,91.2,91.22,288553.0,81.9492,82.3529,81.8236,81.8415,288553.0
2018-12-10 09:30:00,91.44,91.49,90.5,90.71,79931.0,82.0389,82.0838,81.1956,81.384,79931.0
2018-12-10 10:00:00,90.58,91.14,90.35,91.09,87649.0,81.2673,81.7698,81.061,81.7249,87649.0
2018-12-10 10:30:00,91.08,91.19,90.32,90.45,70896.0,81.7159,81.8146,81.0341,81.1507,70896.0
2018-12-10 11:00:00,90.49,90.49,90.02,90.25,90964.0,81.1866,81.1866,80.7649,80.9713,90964.0
2018-12-10 11:30:00,90.28,90.45,90.12,90.19,58129.0,80.9982,81.1507,80.8546,80.9174,58129.0
2018-12-10 12:00:00,90.23,90.49,90.08,90.36,53352.0,80.9533,81.1866,80.8187,81.0699,53352.0
2018-12-10 12:30:00,90.34,91.0,90.34,90.87,62479.0,81.052,81.6441,81.052,81.5275,62479.0
2018-12-10 13:00:00,90.89,90.9,90.58,90.59,83096.0,81.5455,81.5544,81.2673,81.2763,83096.0
2018-12-10 13:30:00,90.58,91.08,90.58,90.95,75140.0,81.2673,81.7159,81.2673,81.5993,75140.0
2018-12-10 14:00:00,90.94,91.03,90.74,90.93,66006.0,81.5903,81.6711,81.4109,81.5813,66006.0
2018-12-10 14:30:00,90.95,91.14,90.85,90.87,57125.0,81.5993,81.7698,81.5096,81.5275,57125.0
2018-12-10 15:00:00,90.88,91.02,90.78,91.02,76014.0,81.5365,81.6621,81.4468,81.6621,76014.0
2018-12-10 15:30:00,91.02,91.45,91.02,91.26,276920.0,81.6621,82.0479,81.6621,81.8774,276920.0
2018-12-11 09:30:00,92.19,92.48,91.61,91.62,188009.0,82.7118,82.972,82.1914,82.2004,188009.0
2018-12-11 10:00:00,91.64,92.1,91.61,91.93,111185.0,82.2183,82.6311,82.1914,82.4785,111185.0
2018-12-11 10:30:00,91.92,92.03,91.61,91.77,74557.0,82.4696,82.5682,82.1914,82.335,74557.0
2018-12-11 11:00:00,91.75,91.91,91.51,91.58,41004.0,82.317,82.4606,82.1017,82.1645,41004.0
2018-12-11 11:30:00,91.6,91.82,91.28,91.68,57136.0,82.1825,82.3798,81.8954,82.2542,57136.0
2018-12-11 12:00:00,91.66,91.66,91.39,91.43,62040.0,82.2363,82.2363,81.994,82.0299,62040.0
2018-12-11 12:30:00,91.44,91.65,91.3,91.57,56767.0,82.0389,82.2273,81.9133,82.1555,56767.0
2018-12-11 13:00:00,91.55,91.82,91.5,91.7,43385.0,82.1376,82.3798,82.0927,82.2722,43385.0
2018-12-11 13:30:00,91.7,91.73,91.24,91.24,57288.0,82.2722,82.2991,81.8595,81.8595,57288.0
2018-12-11 14:00:00,91.23,91.7,91.16,91.66,48177.0,81.8505,82.2722,81.7877,82.2363,48177.0
2018-12-11 14:30:00,91.7,92.01,91.68,91.85,48563.0,82.2722,82.5503,82.2542,82.4068,48563.0
2018-12-11 15:00:00,91.9,92.15,91.71,91.89,70794.0,82.4516,82.6759,82.2811,82.4426,70794.0
2018-12-11 15:30:00,91.88,91.99,91.44,91.47,187542.0,82.4337,82.5324,82.0389,82.0658,187542.0
2018-12-12 09:30:00,92.07,92.6,91.65,92.05,95806.0,82.6041,83.0796,82.2273,82.5862,95806.0
2018-12-12 10:00:00,92.01,92.46,91.9,91.9,59865.0,82.5503,82.954,82.4516,82.4516,59865.0
2018-12-12 10:30:00,91.86,92.19,91.73,92.04,55666.0,82.4157,82.7118,82.2991,82.5772,55666.0
2018-12-12 11:00:00,92.06,92.06,91.23,91.25,62874.0,82.5952,82.5952,81.8505,81.8684,62874.0
2018-12-12 11:30:00,91.25,91.36,91.1,91.36,56123.0,81.8684,81.9671,81.7339,81.9671,56123.0
2018-12-12 12:00:00,91.36,91.56,91.29,91.34,101417.0,81.9671,82.1466,81.9043,81.9492,101417.0
2018-12-12 12:30:00,91.33,91.54,91.12,91.43,59863.0,81.9402,82.1286,81.7518,82.0299,59863.0
2018-12-12 13:00:00,91.42,91.48,91.25,91.37,205299.0,82.021,82.0748,81.8684,81.9761,205299.0
2018-12-12 13:30:00,91.37,91.41,91.22,91.34,39769.0,81.9761,82.012,81.8415,81.9492,39769.0
2018-12-12 14:00:00,91.34,91.34,90.9,90.94,44802.0,81.9492,81.9492,81.5544,81.5903,44802.0
2018-12-12 14:30:00,90.96,91.24,90.81,91.22,59703.0,81.6083,81.8595,81.4737,81.8415,59703.0
2018-12-12 15:00:00,91.18,91.35,91.02,91.16,87644.0,81.8056,81.9582,81.6621,81.7877,87644.0
2018-12-12 15:30:00,91.19,91.39,90.85,90.88,248004.0,81.8146,81.994,81.5096,81.5365,248004.0
2018-12-13 09:30:00,90.82,91.57,90.82,90.89,95893.0,81.4827,82.1555,81.4827,81.5455,95893.0
2018-12-13 10:00:00,90.95,91.07,90.62,90.63,90325.0,81.5993,81.7069,81.3032,81.3122,90325.0
2018-12-13 10:30:00,90.67,91.01,90.59,90.91,66098.0,81.3481,81.6531,81.2763,81.5634,66098.0
2018-12-13 11:00:00,90.92,91.1,90.83,90.93,54013.0,81.5724,81.7339,81.4916,81.5813,54013.0
2018-12-13 11:30:00,90.91,91.34,90.85,90.92,59660.0,81.5634,81.9492,81.5096,81.5724,59660.0
2018-12-13 12:00:00,90.92,90.95,90.76,90.78,125649.0,81.5724,81.5993,81.4288,81.4468,125649.0
2018-12-13 12:30:00,90.81,91.06,90.79,90.96,43520.0,81.4737,81.698,81.4557,81.6083,43520.0
2018-12-13 13:00:00,90.96,90.97,90.64,90.78,63238.0,81.6083,81.6172,81.3212,81.4468,63238.0
2018-12-13 13:30:00,90.79,91.11,90.78,90.9,44368.0,81.4557,81.7428,81.4468,81.5544,44368.0
2018-12-13 14:00:00,90.9,91.06,90.71,91.06,41763.0,81.5544,81.698,81.384,81.698,41763.0
2018-12-13 14:30:00,91.03,91.28,90.91,91.25,45972.0,81.6711,81.8954,81.5634,81.8684,45972.0
2018-12-13 15:00:00,91.24,91.5,91.2,91.35,53971.0,81.8595,82.0927,81.8236,81.9582,53971.0
2018-12-13 15:30:00,91.33,91.54,91.21,91.36,200942.0,81.9402,82.1286,81.8326,81.9671,200942.0
2018-12-14 09:30:00,90.86,91.6,90.86,91.53,149112.0,81.5185,82.1825,81.5185,82.1197,149112.0
2018-12-14 10:00:00,91.54,91.73,91.29,91.39,197591.0,82.1286,82.2991,81.9043,81.994,197591.0
2018-12-14 10:30:00,91.37,91.72,91.19,91.48,45177.0,81.9761,82.2901,81.8146,82.0748,45177.0
2018-12-14 11:00:00,91.44,91.55,90.88,91.02,86841.0,82.0389,82.1376,81.5365,81.6621,86841.0
2018-12-14 11:30:00,91.04,91.19,90.76,90.79,47781.0,81.68,81.8146,81.4288,81.4557,47781.0
2018-12-14 12:00:00,90.82,91.09,90.73,91.0,46641.0,81.4827,81.7249,81.4019,81.6441,46641.0
2018-12-14 12:30:00,91.02,91.16,90.8,91.1,66868.0,81.6621,81.7877,81.4647,81.7339,66868.0
2018-12-14 13:00:00,91.09,91.09,90.87,91.0,52486.0,81.7249,81.7249,81.5275,81.6441,52486.0
2018-12-14 13:30:00,90.98,91.01,90.77,90.78,47354.0,81.6262,81.6531,81.4378,81.4468,47354.0
2018-12-14 14:00:00,90.8,90.99,90.76,90.93,48649.0,81.4647,81.6352,81.4288,81.5813,48649.0
2018-12-14 14:30:00,90.93,90.95,90.69,90.95,82858.0,81.5813,81.5993,81.366,81.5993,82858.0
2018-12-14 15:00:00,90.9,91.19,90.89,90.99,116034.0,81.5544,81.8146,81.5455,81.6352,116034.0
2018-12-14 15:30:00,90.99,91.26,90.88,91.14,319708.0,81.6352,81.8774,81.5365,81.7698,319708.0
2018-12-17 09:30:00,91.15,91.22,89.85,90.22,130489.0,81.7787,81.8415,80.6124,80.9443,130489.0
2018-12-17 10:00:00,90.19,90.41,90.11,90.3,237629.0,80.9174,81.1148,80.8456,81.0161,237629.0
2018-12-17 10:30:00,90.31,90.55,90.14,90.28,199478.0,81.0251,81.2404,80.8726,80.9982,199478.0
2018-12-17 11:00:00,90.3,90.45,90.05,90.05,204402.0,81.0161,81.1507,80.7918,80.7918,204402.0
2018-12-17 11:30:00,90.06,90.11,89.76,89.99,116462.0,80.8008,80.8456,80.5316,80.738,116462.0
2018-12-17 12:00:00,89.99,90.04,89.62,89.69,151787.0,80.738,80.7828,80.406,80.4688,151787.0
2018-12-17 12:30:00,89.67,89.69,89.12,89.21,179847.0,80.4509,80.4688,79.9574,80.0382,179847.0
2018-12-17 13:00:00,89.19,89.61,89.18,89.47,74434.0,80.0202,80.3971,80.0113,80.2714,74434.0
2018-12-17 13:30:00,89.42,89.54,89.31,89.41,101826.0,80.2266,80.3343,80.1279,80.2176,101826.0
2018-12-17 14:00:00,89.4,89.48,89.17,89.47,123088.0,80.2086,80.2804,80.0023,80.2714,123088.0
2018-12-17 14:30:00,89.47,89.78,89.25,89.36,96317.0,80.2714,80.5496,80.0741,80.1728,96317.0
2018-12-17 15:00:00,89.36,89.56,89.26,89.3,223002.0,80.1728,80.3522,80.083,80.1189,223002.0
2018-12-17 15:30:00,89.31,89.32,88.62,89.09,559868.0,80.1279,80.1369,79.5088,79.9305,559868.0
2018-12-18 09:30:00,89.64,90.03,89.14,89.95,193222.0,80.424,80.7739,79.9754,80.7021,193222.0
2018-12-18 10:00:00,89.89,89.94,89.29,89.52,144212.0,80.6483,80.6931,80.11,80.3163,144212.0
2018-12-18 10:30:00,89.52,89.55,89.17,89.21,80576.0,80.3163,80.3432,80.0023,80.0382,80576.0
2018-12-18 11:00:00,89.24,89.27,88.94,89.09,91560.0,80.0651,80.092,79.7959,79.9305,91560.0
2018-12-18 11:30:00,89.1,89.29,89.07,89.18,95763.0,79.9395,80.11,79.9126,80.0113,95763.0
2018-12-18 12:00:00,89.19,89.5,89.08,89.27,48349.0,80.0202,80.2984,79.9215,80.092,48349.0
2018-12-18 12:30:00,89.27,89.65,89.15,89.56,55232.0,80.092,80.4329,79.9843,80.3522,55232.0
2018-12-18 13:00:00,89.58,89.68,89.38,89.43,54223.0,80.3701,80.4599,80.1907,80.2356,54223.0
2018-12-18 13:30:00,89.42,89.57,89.27,89.38,46486.0,80.2266,80.3612,80.092,80.1907,46486.0
2018-12-18 14:00:00,89.39,89.57,89.35,89.43,52486.0,80.1997,80.3612,80.1638,80.2356,52486.0
2018-12-18 14:30:00,89.45,89.45,88.76,88.83,125884.0,80.2535,80.2535,79.6344,79.6972,125884.0
2018-12-18 15:00:00,88.84,89.02,88.7,88.88,85072.0,79.7062,79.8677,79.5806,79.7421,85072.0
2018-12-18 15:30:00,88.9,89.5,88.9,89.18,258404.0,79.76,80.2984,79.76,80.0113,258404.0
2018-12-19 09:30:00,88.98,89.48,88.51,88.51,177732.0,79.8318,80.2804,79.4101,79.4101,177732.0
2018-12-19 10:00:00,88.58,88.92,88.58,88.89,181910.0,79.4729,79.778,79.4729,79.7511,181910.0
2018-12-19 10:30:00,88.95,89.24,88.93,89.01,93354.0,79.8049,80.0651,79.787,79.8587,93354.0
2018-12-19 11:00:00,89.03,89.06,88.58,88.81,75284.0,79.8767,79.9036,79.4729,79.6793,75284.0
2018-12-19 11:30:00,88.79,88.84,88.42,88.82,93277.0,79.6614,79.7062,79.3294,79.6883,93277.0
2018-12-19 12:00:00,88.79,89.32,88.79,89.18,61674.0,79.6614,80.1369,79.6614,80.0113,61674.0
2018-12-19 12:30:00,89.17,89.31,89.09,89.15,48638.0,80.0023,80.1279,79.9305,79.9843,48638.0
2018-12-19 13:00:00,89.14,89.19,88.86,88.99,62381.0,79.9754,80.0202,79.7242,79.8408,62381.0
2018-12-19 13:30:00,88.99,89.63,88.95,89.53,78660.0,79.8408,80.415,79.8049,80.3253,78660.0
2018-12-19 14:00:00,89.52,89.58,88.2,88.73,150418.0,80.3163,80.3701,79.132,79.6075,150418.0
2018-12-19 14:30:00,88.73,88.87,87.74,87.92,148125.0,79.6075,79.7331,78.7193,78.8808,148125.0
2018-12-19 15:00:00,87.89,88.17,87.35,87.74,278725.0,78.8539,79.1051,78.3694,78.7193,278725.0
2018-12-19 15:30:00,87.76,88.14,87.62,87.9,360977.0,78.7373,79.0782,78.6116,78.8629,360977.0
2018-12-20 09:30:00,87.78,88.08,87.14,87.49,134972.0,78.7552,79.0244,78.181,78.495,134972.0
2018-12-20 10:00:00,87.5,87.8,87.26,87.52,146527.0,78.504,78.7731,78.2887,78.5219,146527.0
2018-12-20 10:30:00,87.48,87.81,87.48,87.74,75873.0,78.486,78.7821,78.486,78.7193,75873.0
2018-12-20 11:00:00,87.72,87.79,87.55,87.65,96778.0,78.7014,78.7642,78.5488,78.6386,96778.0
2018-12-20 11:30:00,87.65,87.71,87.13,87.27,82303.0,78.6386,78.6924,78.172,78.2976,82303.0
2018-12-20 12:00:00,87.3,87.83,87.03,87.82,114286.0,78.3245,78.8001,78.0823,78.7911,114286.0
2018-12-20 12:30:00,87.82,87.84,87.33,87.52,80010.0,78.7911,78.809,78.3515,78.5219,80010.0
2018-12-20 13:00:00,87.54,87.62,87.3,87.46,69306.0,78.5399,78.6116,78.3245,78.4681,69306.0
2018-12-20 13:30:00,87.5,87.51,87.23,87.32,104905.0,78.504,78.513,78.2617,78.3425,104905.0
2018-12-20 14:00:00,87.31,87.53,86.69,87.53,411029.0,78.3335,78.5309,77.7773,78.5309,411029.0
2018-12-20 14:30:00,87.49,88.15,87.35,87.64,212121.0,78.495,79.0872,78.3694,78.6296,212121.0
2018-12-20 15:00:00,87.68,88.2,87.26,87.94,184784.0,78.6655,79.132,78.2887,78.8987,184784.0
2018-12-20 15:30:00,87.96,88.33,87.5,87.94,428383.0,78.9167,79.2487,78.504,78.8987,428383.0
2018-12-21 09:30:00,87.99,89.01,87.55,88.58,804731.0,78.9436,79.8587,78.5488,79.4729,804731.0
2018-12-21 10:00:00,88.56,89.13,88.49,88.67,380536.0,79.455,79.9664,79.3922,79.5537,380536.0
2018-12-21 10:30:00,88.7,88.75,88.22,88.32,119244.0,79.5806,79.6255,79.15,79.2397,119244.0
2018-12-21 11:00:00,88.3,88.67,87.65,88.63,169648.0,79.2217,79.5537,78.6386,79.5178,169648.0
2018-12-21 11:30:00,88.63,88.64,88.19,88.31,70752.0,79.5178,79.5268,79.123,79.2307,70752.0
2018-12-21 12:00:00,88.27,88.47,88.05,88.1,104046.0,79.1948,79.3743,78.9974,79.0423,104046.0
2018-12-21 12:30:00,88.11,88.49,87.89,88.01,168612.0,79.0513,79.3922,78.8539,78.9616,168612.0
2018-12-21 13:00:00,88.04,88.28,87.97,88.16,157288.0,78.9885,79.2038,78.9257,79.0961,157288.0
2018-12-21 13:30:00,88.16,88.53,88.16,88.48,139785.0,79.0961,79.4281,79.0961,79.3832,139785.0
2018-12-21 14:00:00,88.48,88.71,88.33,88.59,129605.0,79.3832,79.5896,79.2487,79.4819,129605.0
2018-12-21 14:30:00,88.59,88.73,88.39,88.58,131783.0,79.4819,79.6075,79.3025,79.4729,131783.0
2018-12-21 15:00:00,88.57,88.77,88.06,88.06,254294.0,79.464,79.6434,79.0064,79.0064,254294.0
2018-12-21 15:30:00,88.06,88.38,87.77,88.0,485190.0,79.0064,79.2935,78.7462,78.9526,485190.0
2018-12-24 09:30:00,87.59,87.59,86.37,86.51,142977.0,78.5847,78.5847,77.4902,77.6158,142977.0
2018-12-24 10:00:00,86.53,86.53,85.16,85.52,196350.0,77.6337,77.6337,76.4046,76.7276,196350.0
2018-12-24 10:30:00,85.53,85.92,85.43,85.68,151529.0,76.7365,77.0864,76.6468,76.8711,151529.0
2018-12-24 11:00:00,85.72,85.72,84.39,84.44,130879.0,76.907,76.907,75.7137,75.7586,130879.0
2018-12-24 11:30:00,84.43,84.6,84.03,84.18,75540.0,75.7496,75.9021,75.3907,75.5253,75540.0
2018-12-24 12:00:00,84.21,84.37,84.01,84.08,86584.0,75.5522,75.6958,75.3728,75.4356,86584.0
2018-12-24 12:30:00,84.08,84.37,83.68,83.75,227960.0,75.4356,75.6958,75.0767,75.1395,227960.0
2018-12-26 09:30:00,84.0,84.64,83.78,83.78,84504.0,75.3638,75.938,75.1664,75.1664,84504.0
2018-12-26 10:00:00,83.76,84.11,83.48,83.63,75089.0,75.1485,75.4625,74.8973,75.0319,75089.0
2018-12-26 10:30:00,83.64,84.09,83.6,83.64,117194.0,75.0408,75.4446,75.005,75.0408,117194.0
2018-12-26 11:00:00,83.68,84.13,83.61,83.96,80743.0,75.0767,75.4805,75.0139,75.3279,80743.0
2018-12-26 11:30:00,83.96,84.24,83.78,84.22,80790.0,75.3279,75.5792,75.1664,75.5612,80790.0
2018-12-26 12:00:00,84.24,84.74,84.17,84.55,48952.0,75.5792,76.0277,75.5163,75.8573,48952.0
2018-12-26 12:30:00,84.55,85.07,84.39,85.02,53321.0,75.8573,76.3238,75.7137,76.279,53321.0
2018-12-26 13:00:00,85.07,85.08,84.4,84.67,41230.0,76.3238,76.3328,75.7227,75.9649,41230.0
2018-12-26 13:30:00,84.67,85.34,84.67,85.29,58733.0,75.9649,76.5661,75.9649,76.5212,58733.0
2018-12-26 14:00:00,85.24,85.26,84.78,84.9,44676.0,76.4763,76.4943,76.0636,76.1713,44676.0
2018-12-26 14:30:00,84.9,85.38,84.9,85.38,54970.0,76.1713,76.6019,76.1713,76.6019,54970.0
2018-12-26 15:00:00,85.36,85.86,85.3,85.86,49817.0,76.584,77.0326,76.5302,77.0326,49817.0
2018-12-26 15:30:00,85.83,86.94,85.8,86.92,209837.0,77.0057,78.0016,76.9788,77.9836,209837.0
2018-12-27 09:30:00,86.3,86.3,85.36,85.51,105035.0,77.4274,77.4274,76.584,76.7186,105035.0
2018-12-27 10:00:00,85.51,86.0,85.4,85.8,133338.0,76.7186,77.1582,76.6199,76.9788,133338.0
2018-12-27 10:30:00,85.77,86.57,85.65,86.21,168987.0,76.9518,77.6696,76.8442,77.3466,168987.0
2018-12-27 11:00:00,86.18,86.35,85.74,86.32,55695.0,77.3197,77.4722,76.9249,77.4453,55695.0
2018-12-27 11:30:00,86.34,86.51,86.01,86.3,53324.0,77.4632,77.6158,77.1672,77.4274,53324.0
2018-12-27 12:00:00,86.29,86.54,86.04,86.18,45662.0,77.4184,77.6427,77.1941,77.3197,45662.0
2018-12-27 12:30:00,86.17,86.43,85.99,86.36,39634.0,77.3107,77.544,77.1492,77.4812,39634.0
2018-12-27 13:00:00,86.35,86.48,86.15,86.15,74716.0,77.4722,77.5889,77.2928,77.2928,74716.0
2018-12-27 13:30:00,86.16,86.26,85.71,85.83,43095.0,77.3018,77.3915,76.898,77.0057,43095.0
2018-12-27 14:00:00,85.81,85.91,85.3,85.44,56352.0,76.9877,77.0775,76.5302,76.6558,56352.0
2018-12-27 14:30:00,85.45,86.25,85.36,86.24,51995.0,76.6647,77.3825,76.584,77.3735,51995.0
2018-12-27 15:00:00,86.27,87.11,85.98,86.99,58061.0,77.4004,78.1541,77.1403,78.0464,58061.0
2018-12-27 15:30:00,87.06,88.13,86.87,88.1,236138.0,78.1092,79.0692,77.9388,79.0423,236138.0
2018-12-28 09:30:00,88.5,89.37,88.36,88.71,136942.0,79.4012,80.1817,79.2756,79.5896,136942.0
2018-12-28 10:00:00,88.75,88.91,88.16,88.17,67424.0,79.6255,79.769,79.0961,79.1051,67424.0
2018-12-28 10:30:00,88.21,88.24,87.62,87.82,51630.0,79.141,79.1679,78.6116,78.7911,51630.0
2018-12-28 11:00:00,87.85,88.02,87.5,87.73,54194.0,78.818,78.9705,78.504,78.7103,54194.0
2018-12-28 11:30:00,87.75,87.98,87.5,87.82,42408.0,78.7283,78.9346,78.504,78.7911,42408.0
2018-12-28 12:00:00,87.78,88.01,87.66,87.94,48672.0,78.7552,78.9616,78.6475,78.8987,48672.0
2018-12-28 12:30:00,88.02,88.36,87.99,88.0,48235.0,78.9705,79.2756,78.9436,78.9526,48235.0
2018-12-28 13:00:00,87.99,88.38,87.86,88.05,36334.0,78.9436,79.2935,78.827,78.9974,36334.0
2018-12-28 13:30:00,88.09,88.36,87.99,88.13,36655.0,79.0333,79.2756,78.9436,79.0692,36655.0
2018-12-28 14:00:00,88.13,88.52,88.12,88.31,98219.0,79.0692,79.4191,79.0602,79.2307,98219.0
2018-12-28 14:30:00,88.36,88.92,88.3,88.78,92197.0,79.2756,79.778,79.2217,79.6524,92197.0
2018-12-28 15:00:00,88.78,88.97,87.73,87.91,59156.0,79.6524,79.8229,78.7103,78.8718,59156.0
2018-12-28 15:30:00,87.87,88.08,87.65,87.92,196678.0,78.8359,79.0244,78.6386,78.8808,196678.0
2018-12-31 09:30:00,88.32,88.73,88.03,88.53,64651.0,79.2397,79.6075,78.9795,79.4281,64651.0
2018-12-31 10:00:00,88.59,88.71,88.43,88.52,60216.0,79.4819,79.5896,79.3384,79.4191,60216.0
2018-12-31 10:30:00,88.52,88.57,88.35,88.36,57728.0,79.4191,79.464,79.2666,79.2756,57728.0
2018-12-31 11:00:00,88.38,88.49,88.29,88.41,50815.0,79.2935,79.3922,79.2128,79.3204,50815.0
2018-12-31 11:30:00,88.42,88.49,88.07,88.47,52138.0,79.3294,79.3922,79.0154,79.3743,52138.0
2018-12-31 12:00:00,88.45,88.67,88.3,88.66,38830.0,79.3563,79.5537,79.2217,79.5447,38830.0
2018-12-31 12:30:00,88.64,88.91,88.59,88.87,51031.0,79.5268,79.769,79.4819,79.7331,51031.0
2018-12-31 13:00:00,88.9,89.01,88.79,88.98,50866.0,79.76,79.8587,79.6614,79.8318,50866.0
2018-12-31 13:30:00,88.99,88.99,88.68,88.74,42097.0,79.8408,79.8408,79.5627,79.6165,42097.0
2018-12-31 14:00:00,88.71,88.8,88.43,88.5,57145.0,79.5896,79.6703,79.3384,79.4012,57145.0
2018-12-31 14:30:00,88.51,88.79,88.34,88.52,43206.0,79.4101,79.6614,79.2576,79.4191,43206.0
2018-12-31 15:00:00,88.55,88.71,88.44,88.65,45804.0,79.446,79.5896,79.3473,79.5358,45804.0
2018-12-31 15:30:00,88.62,89.01,88.42,89.01,206143.0,79.5088,79.8587,79.3294,79.8587,206143.0
2019-01-02 09:30:00,88.1,88.35,87.5,87.75,91698.0,79.0423,79.2666,78.504,78.7283,91698.0
2019-01-02 10:00:00,87.75,88.37,87.56,87.56,73311.0,78.7283,79.2845,78.5578,78.5578,73311.0
2019-01-02 10:30:00,87.56,87.95,87.43,87.85,86060.0,78.5578,78.9077,78.4412,78.818,86060.0
2019-01-02 11:00:00,87.87,88.3,87.76,87.97,65034.0,78.8359,79.2217,78.7373,78.9257,65034.0
2019-01-02 11:30:00,87.97,88.3,87.85,87.9,69675.0,78.9257,79.2217,78.818,78.8629,69675.0
2019-01-02 12:00:00,87.9,88.14,87.77,87.77,86467.0,78.8629,79.0782,78.7462,78.7462,86467.0
2019-01-02 12:30:00,87.76,88.13,87.59,88.08,71091.0,78.7373,79.0692,78.5847,79.0244,71091.0
2019-01-02 13:00:00,88.09,88.42,88.01,88.38,57198.0,79.0333,79.3294,78.9616,79.2935,57198.0
2019-01-02 13:30:00,88.37,88.49,88.12,88.49,56856.0,79.2845,79.3922,79.0602,79.3922,56856.0
2019-01-02 14:00:00,88.46,88.47,88.0,88.16,78911.0,79.3653,79.3743,78.9526,79.0961,78911.0
2019-01-02 14:30:00,88.17,88.43,88.14,88.29,84367.0,79.1051,79.3384,79.0782,79.2128,84367.0
2019-01-02 15:00:00,88.29,88.39,88.05,88.24,125380.0,79.2128,79.3025,78.9974,79.1679,125380.0
2019-01-02 15:30:00,88.25,88.76,87.95,88.72,264072.0,79.1769,79.6344,78.9077,79.5986,264072.0
2019-01-03 09:30:00,88.24,88.8,88.03,88.21,130098.0,79.1679,79.6703,78.9795,79.141,130098.0
2019-01-03 10:00:00,88.21,88.21,87.49,87.76,84459.0,79.141,79.141,78.495,78.7373,84459.0
2019-01-03 10:30:00,87.72,87.86,87.32,87.67,84696.0,78.7014,78.827,78.3425,78.6565,84696.0
2019-01-03 11:00:00,87.66,87.9,87.38,87.64,81962.0,78.6475,78.8629,78.3963,78.6296,81962.0
2019-01-03 11:30:00,87.64,88.68,87.56,88.45,90665.0,78.6296,79.5627,78.5578,79.3563,90665.0
2019-01-03 12:00:00,88.48,88.49,88.08,88.42,69370.0,79.3832,79.3922,79.0244,79.3294,69370.0
2019-01-03 12:30:00,88.4,88.51,88.21,88.39,69929.0,79.3115,79.4101,79.141,79.3025,69929.0
2019-01-03 13:00:00,88.39,88.4,87.84,88.22,75168.0,79.3025,79.3115,78.809,79.15,75168.0
2019-01-03 13:30:00,88.19,88.49,88.11,88.26,73168.0,79.123,79.3922,79.0513,79.1858,73168.0
2019-01-03 14:00:00,88.25,88.74,88.2,88.71,83132.0,79.1769,79.6165,79.132,79.5896,83132.0
2019-01-03 14:30:00,88.74,88.84,88.16,88.28,77139.0,79.6165,79.7062,79.0961,79.2038,77139.0
2019-01-03 15:00:00,88.29,88.61,88.22,88.43,107020.0,79.2128,79.4999,79.15,79.3384,107020.0
2019-01-03 15:30:00,88.43,88.84,88.3,88.47,395202.0,79.3384,79.7062,79.2217,79.3743,395202.0
2019-01-04 09:30:00,89.0,90.0,89.0,89.99,101028.0,79.8498,80.747,79.8498,80.738,101028.0
2019-01-04 10:00:00,90.0,90.55,89.7,90.5,113517.0,80.747,81.2404,80.4778,81.1956,113517.0
2019-01-04 10:30:00,90.54,90.64,89.61,89.87,104802.0,81.2314,81.3212,80.3971,80.6303,104802.0
2019-01-04 11:00:00,89.89,90.26,89.85,90.1,178060.0,80.6483,80.9802,80.6124,80.8367,178060.0
2019-01-04 11:30:00,90.09,90.49,90.03,90.3,123968.0,80.8277,81.1866,80.7739,81.0161,123968.0
2019-01-04 12:00:00,90.28,90.59,90.0,90.43,62815.0,80.9982,81.2763,80.747,81.1327,62815.0
2019-01-04 12:30:00,90.44,90.74,90.3,90.68,56175.0,81.1417,81.4109,81.0161,81.357,56175.0
2019-01-04 13:00:00,90.7,90.77,90.37,90.39,54996.0,81.375,81.4378,81.0789,81.0969,54996.0
2019-01-04 13:30:00,90.39,90.58,90.16,90.39,63148.0,81.0969,81.2673,80.8905,81.0969,63148.0
2019-01-04 14:00:00,90.4,90.44,90.14,90.4,63203.0,81.1058,81.1417,80.8726,81.1058,63203.0
2019-01-04 14:30:00,90.39,90.71,90.36,90.5,112479.0,81.0969,81.384,81.0699,81.1956,112479.0
2019-01-04 15:00:00,90.5,90.83,90.36,90.45,151262.0,81.1956,81.4916,81.0699,81.1507,151262.0
2019-01-04 15:30:00,90.45,90.86,90.42,90.83,402886.0,81.1507,81.5185,81.1238,81.4916,402886.0
2019-01-07 09:30:00,90.61,91.42,90.45,91.13,218997.0,81.2942,82.021,81.1507,81.7608,218997.0
2019-01-07 10:00:00,91.09,91.24,90.78,90.91,211092.0,81.7249,81.8595,81.4468,81.5634,211092.0
2019-01-07 10:30:00,90.91,91.46,90.81,90.92,144963.0,81.5634,82.0569,81.4737,81.5724,144963.0
2019-01-07 11:00:00,90.91,91.21,90.88,91.17,160248.0,81.5634,81.8326,81.5365,81.7967,160248.0
2019-01-07 11:30:00,91.2,91.31,91.11,91.26,74479.0,81.8236,81.9223,81.7428,81.8774,74479.0
2019-01-07 12:00:00,91.25,91.39,91.13,91.27,57970.0,81.8684,81.994,81.7608,81.8864,57970.0
2019-01-07 12:30:00,91.26,91.54,91.21,91.49,65504.0,81.8774,82.1286,81.8326,82.0838,65504.0
2019-01-07 13:00:00,91.49,91.76,91.49,91.74,81230.0,82.0838,82.326,82.0838,82.3081,81230.0
2019-01-07 13:30:00,91.73,91.77,91.39,91.39,92321.0,82.2991,82.335,81.994,81.994,92321.0
2019-01-07 14:00:00,91.41,91.59,91.23,91.29,104361.0,82.012,82.1735,81.8505,81.9043,104361.0
2019-01-07 14:30:00,91.27,91.33,91.08,91.14,109927.0,81.8864,81.9402,81.7159,81.7698,109927.0
2019-01-07 15:00:00,91.13,91.41,91.1,91.3,111985.0,81.7608,82.012,81.7339,81.9133,111985.0
2019-01-07 15:30:00,91.3,91.34,90.94,91.03,391150.0,81.9133,81.9492,81.5903,81.6711,391150.0
2019-01-08 09:30:00,91.44,92.47,91.12,91.43,215740.0,82.0389,82.963,81.7518,82.0299,215740.0
2019-01-08 10:00:00,91.46,91.67,91.2,91.41,126181.0,82.0569,82.2453,81.8236,82.012,126181.0
2019-01-08 10:30:00,91.45,91.54,91.06,91.21,90074.0,82.0479,82.1286,81.698,81.8326,90074.0
2019-01-08 11:00:00,91.23,91.4,91.03,91.04,100515.0,81.8505,82.003,81.6711,81.68,100515.0
2019-01-08 11:30:00,91.05,91.49,90.98,91.47,116675.0,81.689,82.0838,81.6262,82.0658,116675.0
2019-01-08 12:00:00,91.45,91.63,91.26,91.63,75278.0,82.0479,82.2094,81.8774,82.2094,75278.0
2019-01-08 12:30:00,91.64,91.67,91.04,91.35,68369.0,82.2183,82.2453,81.68,81.9582,68369.0
2019-01-08 13:00:00,91.35,91.87,91.32,91.84,77376.0,81.9582,82.4247,81.9312,82.3978,77376.0
2019-01-08 13:30:00,91.84,92.07,91.71,91.97,79756.0,82.3978,82.6041,82.2811,82.5144,79756.0
2019-01-08 14:00:00,91.95,92.22,91.88,92.06,88842.0,82.4965,82.7387,82.4337,82.5952,88842.0
2019-01-08 14:30:00,92.06,92.22,92.02,92.08,75119.0,82.5952,82.7387,82.5593,82.6131,75119.0
2019-01-08 15:00:00,92.07,92.26,91.93,92.26,91871.0,82.6041,82.7746,82.4785,82.7746,91871.0
2019-01-08 15:30:00,92.28,92.34,92.13,92.33,238947.0,82.7925,82.8464,82.658,82.8374,238947.0
2019-01-09 09:30:00,92.16,92.47,91.51,91.85,130912.0,82.6849,82.963,82.1017,82.4068,130912.0
2019-01-09 10:00:00,91.84,91.97,91.44,91.48,91273.0,82.3978,82.5144,82.0389,82.0748,91273.0
2019-01-09 10:30:00,91.47,91.67,91.19,91.51,106862.0,82.0658,82.2453,81.8146,82.1017,106862.0
2019-01-09 11:00:00,91.49,91.81,91.34,91.48,128107.0,82.0838,82.3709,81.9492,82.0748,128107.0
2019-01-09 11:30:00,91.5,91.59,91.31,91.55,96108.0,82.0927,82.1735,81.9223,82.1376,96108.0
2019-01-09 12:00:00,91.57,91.8,91.48,91.57,83040.0,82.1555,82.3619,82.0748,82.1555,83040.0
2019-01-09 12:30:00,91.57,91.95,91.54,91.93,65972.0,82.1555,82.4965,82.1286,82.4785,65972.0
2019-01-09 13:00:00,91.93,91.93,91.63,91.7,89357.0,82.4785,82.4785,82.2094,82.2722,89357.0
2019-01-09 13:30:00,91.71,91.71,91.52,91.65,52529.0,82.2811,82.2811,82.1107,82.2273,52529.0
2019-01-09 14:00:00,91.65,91.82,91.38,91.48,88406.0,82.2273,82.3798,81.9851,82.0748,88406.0
2019-01-09 14:30:00,91.49,91.84,91.43,91.71,71493.0,82.0838,82.3978,82.0299,82.2811,71493.0
2019-01-09 15:00:00,91.7,91.98,91.68,91.97,80232.0,82.2722,82.5234,82.2542,82.5144,80232.0
2019-01-09 15:30:00,91.98,92.07,91.68,91.86,260544.0,82.5234,82.6041,82.2542,82.4157,260544.0
2019-01-10 09:30:00,92.55,92.55,91.76,92.2,119445.0,83.0348,83.0348,82.326,82.7208,119445.0
2019-01-10 10:00:00,92.16,92.38,91.7,92.35,63880.0,82.6849,82.8823,82.2722,82.8553,63880.0
2019-01-10 10:30:00,92.3,92.35,92.03,92.16,44056.0,82.8105,82.8553,82.5682,82.6849,44056.0
2019-01-10 11:00:00,92.16,92.63,92.1,92.63,72866.0,82.6849,83.1066,82.6311,83.1066,72866.0
2019-01-10 11:30:00,92.63,92.84,92.49,92.53,51924.0,83.1066,83.295,82.981,83.0168,51924.0
2019-01-10 12:00:00,92.52,92.72,92.41,92.65,42972.0,83.0079,83.1873,82.9092,83.1245,42972.0
2019-01-10 12:30:00,92.65,92.92,92.63,92.81,60726.0,83.1245,83.3667,83.1066,83.2681,60726.0
2019-01-10 13:00:00,92.82,92.83,92.3,92.49,42131.0,83.277,83.286,82.8105,82.981,42131.0
2019-01-10 13:30:00,92.52,92.63,92.32,92.63,47450.0,83.0079,83.1066,82.8284,83.1066,47450.0
2019-01-10 14:00:00,92.61,93.13,92.6,92.99,69876.0,83.0886,83.5552,83.0796,83.4296,69876.0
2019-01-10 14:30:00,93.0,93.16,92.74,92.93,67344.0,83.4385,83.5821,83.2053,83.3757,67344.0
2019-01-10 15:00:00,92.93,93.12,92.85,93.02,89947.0,83.3757,83.5462,83.3039,83.4565,89947.0
2019-01-10 15:30:00,93.04,93.25,93.01,93.16,321933.0,83.4744,83.6628,83.4475,83.5821,321933.0
2019-01-11 09:30:00,93.26,93.65,92.93,93.46,115948.0,83.6718,84.0217,83.3757,83.8512,115948.0
2019-01-11 10:00:00,93.45,93.66,93.26,93.38,42329.0,83.8423,84.0307,83.6718,83.7795,42329.0
2019-01-11 10:30:00,93.37,93.51,93.23,93.41,50777.0,83.7705,83.8961,83.6449,83.8064,50777.0
2019-01-11 11:00:00,93.44,93.44,92.98,93.07,73189.0,83.8333,83.8333,83.4206,83.5013,73189.0
2019-01-11 11:30:00,93.06,93.13,92.88,93.0,60290.0,83.4924,83.5552,83.3309,83.4385,60290.0
2019-01-11 12:00:00,93.0,93.05,92.89,92.95,59880.0,83.4385,83.4834,83.3398,83.3937,59880.0
2019-01-11 12:30:00,92.93,93.4,92.92,93.34,96025.0,83.3757,83.7974,83.3667,83.7436,96025.0
2019-01-11 13:00:00,93.35,93.53,93.33,93.53,59646.0,83.7525,83.914,83.7346,83.914,59646.0
2019-01-11 13:30:00,93.54,93.66,93.43,93.5,50242.0,83.923,84.0307,83.8243,83.8871,50242.0
2019-01-11 14:00:00,93.49,93.54,93.31,93.48,39601.0,83.8781,83.923,83.7167,83.8692,39601.0
2019-01-11 14:30:00,93.48,93.6,93.29,93.37,38889.0,83.8692,83.9768,83.6987,83.7705,38889.0
2019-01-11 15:00:00,93.4,93.46,93.28,93.29,41154.0,83.7974,83.8512,83.6897,83.6987,41154.0
2019-01-11 15:30:00,93.29,93.65,93.29,93.64,253818.0,83.6987,84.0217,83.6987,84.0127,253818.0
2019-01-14 09:30:00,93.08,93.37,92.57,93.29,96517.0,83.5103,83.7705,83.0527,83.6987,96517.0
2019-01-14 10:00:00,93.31,93.51,93.15,93.2,66896.0,83.7167,83.8961,83.5731,83.618,66896.0
2019-01-14 10:30:00,93.22,93.71,93.2,93.5,73469.0,83.6359,84.0755,83.618,83.8871,73469.0
2019-01-14 11:00:00,93.51,93.59,93.08,93.09,44825.0,83.8961,83.9679,83.5103,83.5193,44825.0
2019-01-14 11:30:00,93.08,93.17,92.84,92.88,60221.0,83.5103,83.591,83.295,83.3309,60221.0
2019-01-14 12:00:00,92.88,92.93,92.67,92.87,55329.0,83.3309,83.3757,83.1424,83.3219,55329.0
2019-01-14 12:30:00,92.87,92.9,92.72,92.83,40667.0,83.3219,83.3488,83.1873,83.286,40667.0
2019-01-14 13:00:00,92.84,93.0,92.82,92.91,36611.0,83.295,83.4385,83.277,83.3578,36611.0
2019-01-14 13:30:00,92.92,93.01,92.85,93.0,44259.0,83.3667,83.4475,83.3039,83.4385,44259.0
2019-01-14 14:00:00,93.0,93.16,92.95,93.06,47053.0,83.4385,83.5821,83.3937,83.4924,47053.0
2019-01-14 14:30:00,93.06,93.34,93.02,93.32,44115.0,83.4924,83.7436,83.4565,83.7256,44115.0
2019-01-14 15:00:00,93.34,93.39,93.14,93.18,73800.0,83.7436,83.7884,83.5641,83.6,73800.0
2019-01-14 15:30:00,93.18,93.25,93.01,93.09,186495.0,83.6,83.6628,83.4475,83.5193,186495.0
2019-01-15 09:30:00,93.23,93.67,93.18,93.56,64865.0,83.6449,84.0396,83.6,83.9409,64865.0
2019-01-15 10:00:00,93.58,93.78,93.34,93.49,48013.0,83.9589,84.1383,83.7436,83.8781,48013.0
2019-01-15 10:30:00,93.52,93.6,93.29,93.49,46833.0,83.9051,83.9768,83.6987,83.8781,46833.0
2019-01-15 11:00:00,93.5,93.53,93.24,93.33,55992.0,83.8871,83.914,83.6538,83.7346,55992.0
2019-01-15 11:30:00,93.33,93.46,93.21,93.37,83035.0,83.7346,83.8512,83.6269,83.7705,83035.0
2019-01-15 12:00:00,93.37,93.59,93.32,93.53,55108.0,83.7705,83.9679,83.7256,83.914,55108.0
2019-01-15 12:30:00,93.54,93.59,93.37,93.48,32711.0,83.923,83.9679,83.7705,83.8692,32711.0
2019-01-15 13:00:00,93.47,93.64,93.44,93.6,20071.0,83.8602,84.0127,83.8333,83.9768,20071.0
2019-01-15 13:30:00,93.62,93.83,93.61,93.79,45360.0,83.9948,84.1832,83.9858,84.1473,45360.0
2019-01-15 14:00:00,93.8,93.88,93.55,93.55,52029.0,84.1563,84.228,83.932,83.932,52029.0
2019-01-15 14:30:00,93.51,93.75,93.5,93.68,44259.0,83.8961,84.1114,83.8871,84.0486,44259.0
2019-01-15 15:00:00,93.69,93.75,93.6,93.66,40510.0,84.0576,84.1114,83.9768,84.0307,40510.0
2019-01-15 15:30:00,93.66,93.87,93.61,93.78,137565.0,84.0307,84.2191,83.9858,84.1383,137565.0
2019-01-16 09:30:00,93.83,93.85,92.93,93.0,183885.0,84.1832,84.2011,83.3757,83.4385,183885.0
2019-01-16 10:00:00,93.02,93.14,92.77,92.98,110316.0,83.4565,83.5641,83.2322,83.4206,110316.0
2019-01-16 10:30:00,92.99,93.05,92.81,92.86,81960.0,83.4296,83.4834,83.2681,83.3129,81960.0
2019-01-16 11:00:00,92.88,92.93,92.47,92.93,99092.0,83.3309,83.3757,82.963,83.3757,99092.0
2019-01-16 11:30:00,92.93,92.98,92.48,92.62,113305.0,83.3757,83.4206,82.972,83.0976,113305.0
2019-01-16 12:00:00,92.62,92.95,92.6,92.9,49369.0,83.0976,83.3937,83.0796,83.3488,49369.0
2019-01-16 12:30:00,92.89,92.93,92.69,92.79,60732.0,83.3398,83.3757,83.1604,83.2501,60732.0
2019-01-16 13:00:00,92.75,92.78,92.62,92.69,39310.0,83.2142,83.2411,83.0976,83.1604,39310.0
2019-01-16 13:30:00,92.7,92.87,92.57,92.84,52419.0,83.1694,83.3219,83.0527,83.295,52419.0
2019-01-16 14:00:00,92.85,93.03,92.76,92.9,69972.0,83.3039,83.4654,83.2232,83.3488,69972.0
2019-01-16 14:30:00,92.9,92.97,92.77,92.79,101535.0,83.3488,83.4116,83.2322,83.2501,101535.0
2019-01-16 15:00:00,92.79,92.94,92.77,92.81,85083.0,83.2501,83.3847,83.2322,83.2681,85083.0
2019-01-16 15:30:00,92.81,92.87,92.65,92.68,279066.0,83.2681,83.3219,83.1245,83.1514,279066.0
2019-01-17 09:30:00,92.5,93.03,92.49,92.88,107312.0,82.9899,83.4654,82.981,83.3309,107312.0
2019-01-17 10:00:00,92.9,93.12,92.89,93.01,46915.0,83.3488,83.5462,83.3398,83.4475,46915.0
2019-01-17 10:30:00,93.0,93.04,92.69,92.71,53120.0,83.4385,83.4744,83.1604,83.1783,53120.0
2019-01-17 11:00:00,92.73,92.94,92.69,92.81,109637.0,83.1963,83.3847,83.1604,83.2681,109637.0
2019-01-17 11:30:00,92.8,92.91,92.63,92.74,98768.0,83.2591,83.3578,83.1066,83.2053,98768.0
2019-01-17 12:00:00,92.76,92.8,92.64,92.8,90934.0,83.2232,83.2591,83.1155,83.2591,90934.0
2019-01-17 12:30:00,92.8,92.8,92.53,92.54,104828.0,83.2591,83.2591,83.0168,83.0258,104828.0
2019-01-17 13:00:00,92.55,92.7,92.5,92.69,73345.0,83.0348,83.1694,82.9899,83.1604,73345.0
2019-01-17 13:30:00,92.69,92.76,92.53,92.73,88194.0,83.1604,83.2232,83.0168,83.1963,88194.0
2019-01-17 14:00:00,92.71,92.8,92.68,92.73,40408.0,83.1783,83.2591,83.1514,83.1963,40408.0
2019-01-17 14:30:00,92.73,93.33,92.7,93.0,158792.0,83.1963,83.7346,83.1694,83.4385,158792.0
2019-01-17 15:00:00,93.04,93.07,92.81,92.96,59098.0,83.4744,83.5013,83.2681,83.4026,59098.0
2019-01-17 15:30:00,92.97,93.32,92.97,93.32,198017.0,83.4116,83.7256,83.4116,83.7256,198017.0
2019-01-18 09:30:00,93.57,94.02,93.08,93.39,332251.0,83.9499,84.3537,83.5103,83.7884,332251.0
2019-01-18 10:00:00,93.36,93.48,93.1,93.36,121156.0,83.7615,83.8692,83.5282,83.7615,121156.0
2019-01-18 10:30:00,93.38,94.03,93.37,93.81,162628.0,83.7795,84.3626,83.7705,84.1652,162628.0
2019-01-18 11:00:00,93.82,94.06,93.77,94.03,83683.0,84.1742,84.3895,84.1294,84.3626,83683.0
2019-01-18 11:30:00,94.04,94.18,93.96,94.07,82299.0,84.3716,84.4972,84.2998,84.3985,82299.0
2019-01-18 12:00:00,94.08,94.32,93.92,94.16,96773.0,84.4075,84.6228,84.2639,84.4793,96773.0
2019-01-18 12:30:00,94.15,94.17,94.03,94.11,64912.0,84.4703,84.4882,84.3626,84.4344,64912.0
2019-01-18 13:00:00,94.11,94.17,93.98,94.0,53335.0,84.4344,84.4882,84.3178,84.3357,53335.0
2019-01-18 13:30:00,94.04,94.08,93.88,94.08,56684.0,84.3716,84.4075,84.228,84.4075,56684.0
2019-01-18 14:00:00,94.06,94.14,93.92,93.94,51133.0,84.3895,84.4613,84.2639,84.2819,51133.0
2019-01-18 14:30:00,93.93,94.07,93.83,94.03,57135.0,84.2729,84.3985,84.1832,84.3626,57135.0
2019-01-18 15:00:00,94.03,94.2,93.98,94.14,77218.0,84.3626,84.5151,84.3178,84.4613,77218.0
2019-01-18 15:30:00,94.15,94.5,94.11,94.47,317827.0,84.4703,84.7843,84.4344,84.7574,317827.0
2019-01-22 09:30:00,94.32,94.83,93.84,94.79,241872.0,84.6228,85.0804,84.1922,85.0445,241872.0
2019-01-22 10:00:00,94.78,95.2,94.66,94.94,169569.0,85.0355,85.4123,84.9279,85.1791,169569.0
2019-01-22 10:30:00,94.94,95.14,94.62,94.62,70170.0,85.1791,85.3585,84.892,84.892,70170.0
2019-01-22 11:00:00,94.59,94.77,94.56,94.62,68728.0,84.8651,85.0265,84.8381,84.892,68728.0
2019-01-22 11:30:00,94.66,94.85,94.56,94.59,53347.0,84.9279,85.0983,84.8381,84.8651,53347.0
2019-01-22 12:00:00,94.6,94.7,94.41,94.46,55807.0,84.874,84.9637,84.7036,84.7484,55807.0
2019-01-22 12:30:00,94.45,94.62,94.42,94.56,43873.0,84.7394,84.892,84.7125,84.8381,43873.0
2019-01-22 13:00:00,94.55,94.55,94.23,94.52,73275.0,84.8292,84.8292,84.5421,84.8022,73275.0
2019-01-22 13:30:00,94.52,94.76,94.48,94.73,88594.0,84.8022,85.0176,84.7664,84.9907,88594.0
2019-01-22 14:00:00,94.72,94.72,94.41,94.47,59532.0,84.9817,84.9817,84.7036,84.7574,59532.0
2019-01-22 14:30:00,94.48,94.5,94.23,94.43,62598.0,84.7664,84.7843,84.5421,84.7215,62598.0
2019-01-22 15:00:00,94.44,94.45,94.19,94.42,61727.0,84.7305,84.7394,84.5062,84.7125,61727.0
2019-01-22 15:30:00,94.43,94.9,94.18,94.9,305003.0,84.7215,85.1432,84.4972,85.1432,305003.0
2019-01-23 09:30:00,94.97,95.15,94.63,94.98,100589.0,85.206,85.3675,84.9009,85.215,100589.0
2019-01-23 10:00:00,94.95,95.13,94.83,94.83,58569.0,85.188,85.3495,85.0804,85.0804,58569.0
2019-01-23 10:30:00,94.87,94.88,94.64,94.75,74919.0,85.1163,85.1252,84.9099,85.0086,74919.0
2019-01-23 11:00:00,94.75,94.92,94.66,94.92,57297.0,85.0086,85.1611,84.9279,85.1611,57297.0
2019-01-23 11:30:00,94.94,94.94,94.61,94.66,50126.0,85.1791,85.1791,84.883,84.9279,50126.0
2019-01-23 12:00:00,94.68,94.71,94.47,94.6,36603.0,84.9458,84.9727,84.7574,84.874,36603.0
2019-01-23 12:30:00,94.59,94.77,94.5,94.75,51100.0,84.8651,85.0265,84.7843,85.0086,51100.0
2019-01-23 13:00:00,94.74,94.78,94.53,94.58,47570.0,84.9996,85.0355,84.8112,84.8561,47570.0
2019-01-23 13:30:00,94.59,94.74,94.58,94.67,42092.0,84.8651,84.9996,84.8561,84.9368,42092.0
2019-01-23 14:00:00,94.7,94.84,94.52,94.63,56628.0,84.9637,85.0893,84.8022,84.9009,56628.0
2019-01-23 14:30:00,94.62,94.66,94.55,94.6,106212.0,84.892,84.9279,84.8292,84.874,106212.0
2019-01-23 15:00:00,94.6,94.85,94.52,94.85,80199.0,84.874,85.0983,84.8022,85.0983,80199.0
2019-01-23 15:30:00,94.84,94.93,94.66,94.9,156029.0,85.0893,85.1701,84.9279,85.1432,156029.0
2019-01-24 09:30:00,94.9,95.08,94.58,94.69,111706.0,85.1432,85.3047,84.8561,84.9548,111706.0
2019-01-24 10:00:00,94.64,94.89,94.58,94.84,119682.0,84.9099,85.1342,84.8561,85.0893,119682.0
2019-01-24 10:30:00,94.85,94.9,94.7,94.8,214549.0,85.0983,85.1432,84.9637,85.0535,214549.0
2019-01-24 11:00:00,94.79,94.82,94.54,94.57,102514.0,85.0445,85.0714,84.8202,84.8471,102514.0
2019-01-24 11:30:00,94.56,94.65,94.46,94.58,35792.0,84.8381,84.9189,84.7484,84.8561,35792.0
2019-01-24 12:00:00,94.58,94.58,94.32,94.41,40084.0,84.8561,84.8561,84.6228,84.7036,40084.0
2019-01-24 12:30:00,94.4,94.47,94.26,94.26,79011.0,84.6946,84.7574,84.569,84.569,79011.0
2019-01-24 13:00:00,94.28,94.39,94.21,94.35,51073.0,84.5869,84.6856,84.5241,84.6497,51073.0
2019-01-24 13:30:00,94.35,94.48,94.35,94.45,33192.0,84.6497,84.7664,84.6497,84.7394,33192.0
2019-01-24 14:00:00,94.45,94.7,94.35,94.39,85452.0,84.7394,84.9637,84.6497,84.6856,85452.0
2019-01-24 14:30:00,94.38,94.47,94.38,94.42,60565.0,84.6766,84.7574,84.6766,84.7125,60565.0
2019-01-24 15:00:00,94.42,94.6,94.4,94.45,95671.0,84.7125,84.874,84.6946,84.7394,95671.0
2019-01-24 15:30:00,94.45,94.47,94.3,94.4,240618.0,84.7394,84.7574,84.6049,84.6946,240618.0
2019-01-25 09:30:00,94.73,94.98,94.54,94.91,113592.0,84.9907,85.215,84.8202,85.1522,113592.0
2019-01-25 10:00:00,94.92,95.2,94.88,95.2,69106.0,85.1611,85.4123,85.1252,85.4123,69106.0
2019-01-25 10:30:00,95.19,95.44,95.07,95.3,106002.0,85.4034,85.6277,85.2957,85.5021,106002.0
2019-01-25 11:00:00,95.31,95.48,95.19,95.33,106251.0,85.511,85.6635,85.4034,85.529,106251.0
2019-01-25 11:30:00,95.35,95.38,95.25,95.33,76963.0,85.5469,85.5738,85.4572,85.529,76963.0
2019-01-25 12:00:00,95.33,95.5,95.27,95.42,77562.0,85.529,85.6815,85.4751,85.6097,77562.0
2019-01-25 12:30:00,95.45,95.45,95.07,95.23,76559.0,85.6366,85.6366,85.2957,85.4393,76559.0
2019-01-25 13:00:00,95.23,95.27,95.13,95.17,104661.0,85.4393,85.4751,85.3495,85.3854,104661.0
2019-01-25 13:30:00,95.16,95.18,95.03,95.12,52936.0,85.3764,85.3944,85.2598,85.3406,52936.0
2019-01-25 14:00:00,95.13,95.24,95.05,95.19,68620.0,85.3495,85.4482,85.2778,85.4034,68620.0
2019-01-25 14:30:00,95.19,95.25,95.09,95.15,81060.0,85.4034,85.4572,85.3136,85.3675,81060.0
2019-01-25 15:00:00,95.16,95.16,94.81,94.84,117586.0,85.3764,85.3764,85.0624,85.0893,117586.0
2019-01-25 15:30:00,94.84,95.02,94.78,94.89,234654.0,85.0893,85.2508,85.0355,85.1342,234654.0
2019-01-28 09:30:00,94.43,94.9,94.25,94.61,94260.0,84.7215,85.1432,84.56,84.883,94260.0
2019-01-28 10:00:00,94.6,94.63,94.38,94.6,66427.0,84.874,84.9009,84.6766,84.874,66427.0
2019-01-28 10:30:00,94.59,94.66,94.32,94.36,49859.0,84.8651,84.9279,84.6228,84.6587,49859.0
2019-01-28 11:00:00,94.34,94.36,94.08,94.24,50610.0,84.6408,84.6587,84.4075,84.551,50610.0
2019-01-28 11:30:00,94.26,94.28,93.85,94.0,48925.0,84.569,84.5869,84.2011,84.3357,48925.0
2019-01-28 12:00:00,94.0,94.34,93.97,94.28,32596.0,84.3357,84.6408,84.3088,84.5869,32596.0
2019-01-28 12:30:00,94.29,94.33,94.17,94.23,32817.0,84.5959,84.6318,84.4882,84.5421,32817.0
2019-01-28 13:00:00,94.22,94.35,94.17,94.31,43563.0,84.5331,84.6497,84.4882,84.6138,43563.0
2019-01-28 13:30:00,94.31,94.43,94.29,94.33,44127.0,84.6138,84.7215,84.5959,84.6318,44127.0
2019-01-28 14:00:00,94.36,94.38,93.97,93.98,41210.0,84.6587,84.6766,84.3088,84.3178,41210.0
2019-01-28 14:30:00,93.99,94.27,93.98,94.21,48304.0,84.3267,84.578,84.3178,84.5241,48304.0
2019-01-28 15:00:00,94.22,94.36,94.17,94.33,54807.0,84.5331,84.6587,84.4882,84.6318,54807.0
2019-01-28 15:30:00,94.32,94.5,94.17,94.49,181427.0,84.6228,84.7843,84.4882,84.7753,181427.0
2019-01-29 09:30:00,94.45,95.65,94.36,95.06,97645.0,84.7394,85.8161,84.6587,85.2867,97645.0
2019-01-29 10:00:00,95.06,95.07,94.55,94.72,76830.0,85.2867,85.2957,84.8292,84.9817,76830.0
2019-01-29 10:30:00,94.72,94.79,94.4,94.42,58491.0,84.9817,85.0445,84.6946,84.7125,58491.0
2019-01-29 11:00:00,94.39,94.75,94.38,94.68,34131.0,84.6856,85.0086,84.6766,84.9458,34131.0
2019-01-29 11:30:00,94.74,94.88,94.7,94.74,47510.0,84.9996,85.1252,84.9637,84.9996,47510.0
2019-01-29 12:00:00,94.73,95.04,94.72,94.95,47032.0,84.9907,85.2688,84.9817,85.188,47032.0
2019-01-29 12:30:00,94.95,94.95,94.71,94.71,50900.0,85.188,85.188,84.9727,84.9727,50900.0
2019-01-29 13:00:00,94.7,94.76,94.62,94.7,33227.0,84.9637,85.0176,84.892,84.9637,33227.0
2019-01-29 13:30:00,94.72,94.74,94.59,94.74,34051.0,84.9817,84.9996,84.8651,84.9996,34051.0
2019-01-29 14:00:00,94.73,94.8,94.48,94.52,39662.0,84.9907,85.0535,84.7664,84.8022,39662.0
2019-01-29 14:30:00,94.52,94.6,94.34,94.38,173169.0,84.8022,84.874,84.6408,84.6766,173169.0
2019-01-29 15:00:00,94.39,94.53,94.38,94.5,85914.0,84.6856,84.8112,84.6766,84.7843,85914.0
2019-01-29 15:30:00,94.5,94.75,94.45,94.75,192813.0,84.7843,85.0086,84.7394,85.0086,192813.0
2019-01-30 09:30:00,95.08,95.08,93.98,94.05,183317.0,85.3047,85.3047,84.3178,84.3806,183317.0
2019-01-30 10:00:00,94.03,94.46,93.98,94.4,140518.0,84.3626,84.7484,84.3178,84.6946,140518.0
2019-01-30 10:30:00,94.4,94.57,94.28,94.31,91082.0,84.6946,84.8471,84.5869,84.6138,91082.0
2019-01-30 11:00:00,94.32,94.77,94.31,94.71,132927.0,84.6228,85.0265,84.6138,84.9727,132927.0
2019-01-30 11:30:00,94.72,94.88,94.68,94.81,75231.0,84.9817,85.1252,84.9458,85.0624,75231.0
2019-01-30 12:00:00,94.81,94.91,94.7,94.71,126112.0,85.0624,85.1522,84.9637,84.9727,126112.0
2019-01-30 12:30:00,94.71,94.76,94.59,94.73,148873.0,84.9727,85.0176,84.8651,84.9907,148873.0
2019-01-30 13:00:00,94.72,94.82,94.68,94.79,104255.0,84.9817,85.0714,84.9458,85.0445,104255.0
2019-01-30 13:30:00,94.77,94.79,94.37,94.41,63780.0,85.0265,85.0445,84.6677,84.7036,63780.0
2019-01-30 14:00:00,94.39,95.1,94.36,94.84,351798.0,84.6856,85.3226,84.6587,85.0893,351798.0
2019-01-30 14:30:00,94.84,95.21,94.77,95.18,111337.0,85.0893,85.4213,85.0265,85.3944,111337.0
2019-01-30 15:00:00,95.2,95.23,94.72,94.76,168093.0,85.4123,85.4393,84.9817,85.0176,168093.0
2019-01-30 15:30:00,94.75,94.95,94.63,94.94,244522.0,85.0086,85.188,84.9009,85.1791,244522.0
2019-01-31 09:30:00,95.1,95.11,94.48,94.8,121811.0,85.3226,85.3316,84.7664,85.0535,121811.0
2019-01-31 10:00:00,94.77,95.2,94.73,95.15,74127.0,85.0265,85.4123,84.9907,85.3675,74127.0
2019-01-31 10:30:00,95.14,95.37,95.12,95.19,85045.0,85.3585,85.5649,85.3406,85.4034,85045.0
2019-01-31 11:00:00,95.2,95.55,95.18,95.52,76732.0,85.4123,85.7264,85.3944,85.6994,76732.0
2019-01-31 11:30:00,95.52,95.98,95.52,95.95,101786.0,85.6994,86.1121,85.6994,86.0852,101786.0
2019-01-31 12:00:00,95.95,95.99,95.76,95.85,149211.0,86.0852,86.1211,85.9148,85.9955,149211.0
2019-01-31 12:30:00,95.85,95.91,95.68,95.74,117330.0,85.9955,86.0493,85.843,85.8968,117330.0
2019-01-31 13:00:00,95.73,95.8,95.64,95.67,62288.0,85.8878,85.9506,85.8071,85.834,62288.0
2019-01-31 13:30:00,95.68,95.7,95.59,95.7,52532.0,85.843,85.8609,85.7622,85.8609,52532.0
2019-01-31 14:00:00,95.7,95.79,95.6,95.61,95196.0,85.8609,85.9417,85.7712,85.7802,95196.0
2019-01-31 14:30:00,95.61,95.82,95.56,95.78,84056.0,85.7802,85.9686,85.7353,85.9327,84056.0
2019-01-31 15:00:00,95.77,95.78,95.58,95.68,100661.0,85.9237,85.9327,85.7533,85.843,100661.0
2019-01-31 15:30:00,95.69,96.15,95.57,95.64,667850.0,85.852,86.2647,85.7443,85.8071,667850.0
2019-02-01 09:30:00,96.0,96.25,95.3,95.5,97987.0,86.1301,86.3544,85.5021,85.6815,97987.0
2019-02-01 10:00:00,95.55,95.78,95.45,95.53,76381.0,85.7264,85.9327,85.6366,85.7084,76381.0
2019-02-01 10:30:00,95.56,95.58,95.2,95.22,76709.0,85.7353,85.7533,85.4123,85.4303,76709.0
2019-02-01 11:00:00,95.2,95.46,95.16,95.33,66845.0,85.4123,85.6456,85.3764,85.529,66845.0
2019-02-01 11:30:00,95.34,95.51,95.22,95.45,61701.0,85.5379,85.6905,85.4303,85.6366,61701.0
2019-02-01 12:00:00,95.46,95.46,95.2,95.29,87443.0,85.6456,85.6456,85.4123,85.4931,87443.0
2019-02-01 12:30:00,95.27,95.38,95.17,95.31,63062.0,85.4751,85.5738,85.3854,85.511,63062.0
2019-02-01 13:00:00,95.31,95.37,95.23,95.36,51559.0,85.511,85.5649,85.4393,85.5559,51559.0
2019-02-01 13:30:00,95.37,95.47,95.31,95.42,43054.0,85.5649,85.6546,85.511,85.6097,43054.0
2019-02-01 14:00:00,95.42,95.42,95.09,95.17,71383.0,85.6097,85.6097,85.3136,85.3854,71383.0
2019-02-01 14:30:00,95.17,95.36,95.15,95.22,53337.0,85.3854,85.5559,85.3675,85.4303,53337.0
2019-02-01 15:00:00,95.21,95.37,95.14,95.27,68737.0,85.4213,85.5649,85.3585,85.4751,68737.0
2019-02-01 15:30:00,95.29,95.48,95.24,95.42,325034.0,85.4931,85.6635,85.4482,85.6097,325034.0
2019-02-04 09:30:00,95.35,95.46,94.88,95.3,69397.0,85.5469,85.6456,85.1252,85.5021,69397.0
2019-02-04 10:00:00,95.28,95.28,94.9,95.03,46241.0,85.4841,85.4841,85.1432,85.2598,46241.0
2019-02-04 10:30:00,95.07,95.21,95.07,95.18,65502.0,85.2957,85.4213,85.2957,85.3944,65502.0
2019-02-04 11:00:00,95.18,95.36,95.09,95.36,55060.0,85.3944,85.5559,85.3136,85.5559,55060.0
2019-02-04 11:30:00,95.35,95.53,95.28,95.52,31420.0,85.5469,85.7084,85.4841,85.6994,31420.0
2019-02-04 12:00:00,95.55,95.58,95.5,95.51,25057.0,85.7264,85.7533,85.6815,85.6905,25057.0
2019-02-04 12:30:00,95.51,95.56,95.4,95.52,34431.0,85.6905,85.7353,85.5918,85.6994,34431.0
2019-02-04 13:00:00,95.54,95.73,95.52,95.66,33165.0,85.7174,85.8878,85.6994,85.825,33165.0
2019-02-04 13:30:00,95.69,95.85,95.63,95.83,27209.0,85.852,85.9955,85.7981,85.9776,27209.0
2019-02-04 14:00:00,95.83,95.88,95.72,95.87,54238.0,85.9776,86.0224,85.8789,86.0135,54238.0
2019-02-04 14:30:00,95.9,95.9,95.63,95.66,78562.0,86.0404,86.0404,85.7981,85.825,78562.0
2019-02-04 15:00:00,95.65,95.77,95.64,95.72,173073.0,85.8161,85.9237,85.8071,85.8789,173073.0
2019-02-04 15:30:00,95.73,96.0,95.72,95.98,189141.0,85.8878,86.1301,85.8789,86.1121,189141.0
2019-02-05 09:30:00,96.27,97.07,96.21,96.98,161538.0,86.3723,87.0901,86.3185,87.0093,161538.0
2019-02-05 10:00:00,96.94,97.0,96.64,96.8,117375.0,86.9734,87.0273,86.7043,86.8478,117375.0
2019-02-05 10:30:00,96.81,96.91,96.69,96.74,119199.0,86.8568,86.9465,86.7491,86.794,119199.0
2019-02-05 11:00:00,96.75,96.87,96.63,96.67,99425.0,86.803,86.9106,86.6953,86.7312,99425.0
2019-02-05 11:30:00,96.67,96.8,96.51,96.77,83563.0,86.7312,86.8478,86.5877,86.8209,83563.0
2019-02-05 12:00:00,96.78,96.86,96.63,96.73,104647.0,86.8299,86.9017,86.6953,86.785,104647.0
2019-02-05 12:30:00,96.72,96.74,96.62,96.66,58551.0,86.7761,86.794,86.6863,86.7222,58551.0
2019-02-05 13:00:00,96.65,96.72,96.6,96.69,46072.0,86.7133,86.7761,86.6684,86.7491,46072.0
2019-02-05 13:30:00,96.69,96.69,96.62,96.64,37003.0,86.7491,86.7491,86.6863,86.7043,37003.0
2019-02-05 14:00:00,96.65,96.81,96.65,96.73,74471.0,86.7133,86.8568,86.7133,86.785,74471.0
2019-02-05 14:30:00,96.73,96.98,96.71,96.96,69956.0,86.785,87.0093,86.7671,86.9914,69956.0
2019-02-05 15:00:00,96.98,97.02,96.92,97.01,92303.0,87.0093,87.0452,86.9555,87.0362,92303.0
2019-02-05 15:30:00,97.01,97.22,96.95,97.2,308522.0,87.0362,87.2247,86.9824,87.2067,308522.0
2019-02-06 09:30:00,97.04,97.04,96.33,96.52,64314.0,87.0632,87.0632,86.4262,86.5966,64314.0
2019-02-06 10:00:00,96.56,96.75,96.49,96.63,54901.0,86.6325,86.803,86.5697,86.6953,54901.0
2019-02-06 10:30:00,96.6,96.75,96.6,96.67,92072.0,86.6684,86.803,86.6684,86.7312,92072.0
2019-02-06 11:00:00,96.65,96.66,96.31,96.46,61399.0,86.7133,86.7222,86.4082,86.5428,61399.0
2019-02-06 11:30:00,96.46,96.47,96.23,96.31,56695.0,86.5428,86.5518,86.3364,86.4082,56695.0
2019-02-06 12:00:00,96.29,96.38,96.24,96.37,37502.0,86.3903,86.471,86.3454,86.462,37502.0
2019-02-06 12:30:00,96.36,96.5,96.36,96.46,49452.0,86.4531,86.5787,86.4531,86.5428,49452.0
2019-02-06 13:00:00,96.45,96.5,96.4,96.46,51337.0,86.5338,86.5787,86.489,86.5428,51337.0
2019-02-06 13:30:00,96.46,96.58,96.43,96.56,49111.0,86.5428,86.6505,86.5159,86.6325,49111.0
2019-02-06 14:00:00,96.56,96.56,96.31,96.37,50373.0,86.6325,86.6325,86.4082,86.462,50373.0
2019-02-06 14:30:00,96.37,96.61,96.37,96.56,65967.0,86.462,86.6774,86.462,86.6325,65967.0
2019-02-06 15:00:00,96.56,96.66,96.53,96.62,49715.0,86.6325,86.7222,86.6056,86.6863,49715.0
2019-02-06 15:30:00,96.61,96.66,96.49,96.64,188634.0,86.6774,86.7222,86.5697,86.7043,188634.0
2019-02-07 09:30:00,96.02,96.58,95.98,96.51,99003.0,86.148,86.6505,86.1121,86.5877,99003.0
2019-02-07 10:00:00,96.51,96.92,96.48,96.84,38883.0,86.5877,86.9555,86.5607,86.8837,38883.0
2019-02-07 10:30:00,96.85,96.87,96.36,96.47,75188.0,86.8927,86.9106,86.4531,86.5518,75188.0
2019-02-07 11:00:00,96.47,96.57,96.33,96.35,72016.0,86.5518,86.6415,86.4262,86.4441,72016.0
2019-02-07 11:30:00,96.36,96.36,96.0,96.01,76037.0,86.4531,86.4531,86.1301,86.1391,76037.0
2019-02-07 12:00:00,96.04,96.35,96.0,96.19,35621.0,86.166,86.4441,86.1301,86.3006,35621.0
2019-02-07 12:30:00,96.2,96.27,96.1,96.17,31000.0,86.3095,86.3723,86.2198,86.2826,31000.0
2019-02-07 13:00:00,96.13,96.45,96.13,96.39,32124.0,86.2467,86.5338,86.2467,86.48,32124.0
2019-02-07 13:30:00,96.4,96.48,96.35,96.37,38713.0,86.489,86.5607,86.4441,86.462,38713.0
2019-02-07 14:00:00,96.35,96.45,96.27,96.45,47095.0,86.4441,86.5338,86.3723,86.5338,47095.0
2019-02-07 14:30:00,96.46,96.62,96.38,96.62,72799.0,86.5428,86.6863,86.471,86.6863,72799.0
2019-02-07 15:00:00,96.6,96.66,96.4,96.52,123711.0,86.6684,86.7222,86.489,86.5966,123711.0
2019-02-07 15:30:00,96.5,96.92,96.4,96.9,209920.0,86.5787,86.9555,86.489,86.9376,209920.0
2019-02-08 09:30:00,96.49,96.62,95.93,96.15,101537.0,86.5697,86.6863,86.0673,86.2647,101537.0
2019-02-08 10:00:00,96.15,96.34,96.02,96.22,102426.0,86.2647,86.4351,86.148,86.3275,102426.0
2019-02-08 10:30:00,96.23,96.71,96.18,96.68,108408.0,86.3364,86.7671,86.2916,86.7402,108408.0
2019-02-08 11:00:00,96.68,96.74,96.38,96.74,76158.0,86.7402,86.794,86.471,86.794,76158.0
2019-02-08 11:30:00,96.75,96.93,96.68,96.87,73954.0,86.803,86.9645,86.7402,86.9106,73954.0
2019-02-08 12:00:00,96.89,96.95,96.82,96.91,53142.0,86.9286,86.9824,86.8658,86.9465,53142.0
2019-02-08 12:30:00,96.92,96.96,96.72,96.74,54254.0,86.9555,86.9914,86.7761,86.794,54254.0
2019-02-08 13:00:00,96.74,96.85,96.67,96.78,51439.0,86.794,86.8927,86.7312,86.8299,51439.0
2019-02-08 13:30:00,96.77,96.97,96.77,96.92,50237.0,86.8209,87.0004,86.8209,86.9555,50237.0
2019-02-08 14:00:00,96.92,97.09,96.89,97.01,61470.0,86.9555,87.108,86.9286,87.0362,61470.0
2019-02-08 14:30:00,97.0,97.11,96.95,96.96,54174.0,87.0273,87.126,86.9824,86.9914,54174.0
2019-02-08 15:00:00,96.96,97.16,96.95,97.09,68811.0,86.9914,87.1708,86.9824,87.108,68811.0
2019-02-08 15:30:00,97.09,97.42,97.0,97.42,274738.0,87.108,87.4041,87.0273,87.4041,274738.0
2019-02-11 09:30:00,97.67,98.54,97.67,98.15,157568.0,87.6284,88.4089,87.6284,88.059,157568.0
2019-02-11 10:00:00,98.14,98.14,97.8,97.83,78384.0,88.0501,88.0501,87.745,87.7719,78384.0
2019-02-11 10:30:00,97.82,98.02,97.78,97.85,48440.0,87.763,87.9424,87.7271,87.7899,48440.0
2019-02-11 11:00:00,97.86,98.0,97.66,97.69,50783.0,87.7989,87.9245,87.6194,87.6463,50783.0
2019-02-11 11:30:00,97.66,97.76,97.48,97.56,49202.0,87.6194,87.7091,87.4579,87.5297,49202.0
2019-02-11 12:00:00,97.55,97.59,97.26,97.34,61165.0,87.5207,87.5566,87.2605,87.3323,61165.0
2019-02-11 12:30:00,97.33,97.39,97.18,97.19,47824.0,87.3233,87.3772,87.1888,87.1977,47824.0
2019-02-11 13:00:00,97.19,97.22,97.12,97.15,41130.0,87.1977,87.2247,87.1349,87.1619,41130.0
2019-02-11 13:30:00,97.15,97.23,97.08,97.23,40499.0,87.1619,87.2336,87.0991,87.2336,40499.0
2019-02-11 14:00:00,97.22,97.22,97.1,97.13,43953.0,87.2247,87.2247,87.117,87.1439,43953.0
2019-02-11 14:30:00,97.13,97.24,97.1,97.23,47203.0,87.1439,87.2426,87.117,87.2336,47203.0
2019-02-11 15:00:00,97.24,97.33,97.2,97.32,49165.0,87.2426,87.3233,87.2067,87.3144,49165.0
2019-02-11 15:30:00,97.32,97.49,97.26,97.36,203398.0,87.3144,87.4669,87.2605,87.3503,203398.0
2019-02-12 09:30:00,97.68,97.94,97.48,97.81,70995.0,87.6374,87.8706,87.4579,87.754,70995.0
2019-02-12 10:00:00,97.8,97.92,97.75,97.83,67912.0,87.745,87.8527,87.7002,87.7719,67912.0
2019-02-12 10:30:00,97.85,98.0,97.7,97.98,96142.0,87.7899,87.9245,87.6553,87.9065,96142.0
2019-02-12 11:00:00,97.98,98.15,97.81,98.12,70478.0,87.9065,88.059,87.754,88.0321,70478.0
2019-02-12 11:30:00,98.14,98.33,98.14,98.33,40350.0,88.0501,88.2205,88.0501,88.2205,40350.0
2019-02-12 12:00:00,98.33,98.41,98.23,98.31,53398.0,88.2205,88.2923,88.1308,88.2026,53398.0
2019-02-12 12:30:00,98.3,98.41,98.18,98.19,49865.0,88.1936,88.2923,88.086,88.0949,49865.0
2019-02-12 13:00:00,98.18,98.3,98.16,98.3,41162.0,88.086,88.1936,88.068,88.1936,41162.0
2019-02-12 13:30:00,98.3,98.42,98.28,98.39,53990.0,88.1936,88.3013,88.1757,88.2744,53990.0
2019-02-12 14:00:00,98.41,98.41,98.32,98.37,47699.0,88.2923,88.2923,88.2116,88.2564,47699.0
2019-02-12 14:30:00,98.38,98.59,98.37,98.57,61622.0,88.2654,88.4538,88.2564,88.4359,61622.0
2019-02-12 15:00:00,98.58,98.69,98.56,98.65,99171.0,88.4448,88.5435,88.4269,88.5076,99171.0
2019-02-12 15:30:00,98.65,98.68,98.43,98.65,207744.0,88.5076,88.5346,88.3103,88.5076,207744.0
2019-02-13 09:30:00,98.64,98.99,98.52,98.7,155022.0,88.4987,88.8127,88.391,88.5525,155022.0
2019-02-13 10:00:00,98.7,98.7,98.32,98.51,77156.0,88.5525,88.5525,88.2116,88.382,77156.0
2019-02-13 10:30:00,98.57,98.68,98.44,98.5,99423.0,88.4359,88.5346,88.3192,88.3731,99423.0
2019-02-13 11:00:00,98.51,98.56,98.2,98.22,81995.0,88.382,88.4269,88.1039,88.1218,81995.0
2019-02-13 11:30:00,98.2,98.44,97.98,98.37,86138.0,88.1039,88.3192,87.9065,88.2564,86138.0
2019-02-13 12:00:00,98.38,98.39,98.21,98.27,38913.0,88.2654,88.2744,88.1129,88.1667,38913.0
2019-02-13 12:30:00,98.26,98.46,98.21,98.46,53726.0,88.1577,88.3372,88.1129,88.3372,53726.0
2019-02-13 13:00:00,98.46,98.54,98.39,98.49,41169.0,88.3372,88.4089,88.2744,88.3641,41169.0
2019-02-13 13:30:00,98.47,98.48,98.3,98.32,41428.0,88.3461,88.3551,88.1936,88.2116,41428.0
2019-02-13 14:00:00,98.31,98.46,98.3,98.35,58228.0,88.2026,88.3372,88.1936,88.2385,58228.0
2019-02-13 14:30:00,98.34,98.45,98.3,98.4,83019.0,88.2295,88.3282,88.1936,88.2833,83019.0
2019-02-13 15:00:00,98.4,98.56,98.38,98.53,95824.0,88.2833,88.4269,88.2654,88.4,95824.0
2019-02-13 15:30:00,98.54,98.65,98.37,98.53,304967.0,88.4089,88.5076,88.2564,88.4,304967.0
2019-02-14 09:30:00,97.5,98.94,97.22,98.78,148056.0,87.4759,88.7678,87.2247,88.6243,148056.0
2019-02-14 10:00:00,98.74,100.0,98.66,99.23,197880.0,88.5884,89.7188,88.5166,89.028,197880.0
2019-02-14 10:30:00,99.24,99.36,98.43,98.59,119605.0,89.037,89.1446,88.3103,88.4538,119605.0
2019-02-14 11:00:00,98.64,99.17,98.63,99.05,72796.0,88.4987,88.9742,88.4897,88.8665,72796.0
2019-02-14 11:30:00,99.06,99.34,98.98,99.26,61782.0,88.8755,89.1267,88.8037,89.0549,61782.0
2019-02-14 12:00:00,99.26,99.47,99.23,99.41,72931.0,89.0549,89.2433,89.028,89.1895,72931.0
2019-02-14 12:30:00,99.42,99.49,99.33,99.44,62112.0,89.1985,89.2613,89.1177,89.2164,62112.0
2019-02-14 13:00:00,99.45,99.5,98.96,99.11,59897.0,89.2254,89.2702,88.7858,88.9203,59897.0
2019-02-14 13:30:00,99.1,99.34,99.1,99.13,49184.0,88.9114,89.1267,88.9114,88.9383,49184.0
2019-02-14 14:00:00,99.11,99.38,99.02,99.21,60741.0,88.9203,89.1626,88.8396,89.0101,60741.0
2019-02-14 14:30:00,99.2,99.3,98.91,98.96,192265.0,89.0011,89.0908,88.7409,88.7858,192265.0
2019-02-14 15:00:00,98.96,99.24,98.86,98.9,107860.0,88.7858,89.037,88.696,88.7319,107860.0
2019-02-14 15:30:00,98.9,99.14,98.75,98.84,329201.0,88.7319,88.9473,88.5974,88.6781,329201.0
2019-02-15 09:30:00,99.9,100.16,99.18,99.79,265872.0,89.6291,89.8624,88.9831,89.5304,265872.0
2019-02-15 10:00:00,99.8,100.04,99.36,99.38,92198.0,89.5394,89.7547,89.1446,89.1626,92198.0
2019-02-15 10:30:00,99.39,99.5,98.99,98.99,105096.0,89.1716,89.2702,88.8127,88.8127,105096.0
2019-02-15 11:00:00,99.0,99.07,98.72,98.75,100700.0,88.8217,88.8845,88.5704,88.5974,100700.0
2019-02-15 11:30:00,98.75,98.88,98.63,98.79,75733.0,88.5974,88.714,88.4897,88.6332,75733.0
2019-02-15 12:00:00,98.82,98.87,98.67,98.78,51631.0,88.6602,88.705,88.5256,88.6243,51631.0
2019-02-15 12:30:00,98.77,98.89,98.72,98.72,69438.0,88.6153,88.723,88.5704,88.5704,69438.0
2019-02-15 13:00:00,98.73,98.81,98.64,98.65,54401.0,88.5794,88.6512,88.4987,88.5076,54401.0
2019-02-15 13:30:00,98.64,98.84,98.62,98.76,44593.0,88.4987,88.6781,88.4807,88.6063,44593.0
2019-02-15 14:00:00,98.78,99.05,98.73,98.87,87751.0,88.6243,88.8665,88.5794,88.705,87751.0
2019-02-15 14:30:00,98.88,99.01,98.85,98.99,67538.0,88.714,88.8306,88.6871,88.8127,67538.0
2019-02-15 15:00:00,98.97,99.01,98.87,98.96,76772.0,88.7947,88.8306,88.705,88.7858,76772.0
2019-02-15 15:30:00,98.95,99.21,98.94,99.07,381158.0,88.7768,89.0101,88.7678,88.8845,381158.0
2019-02-19 09:30:00,99.05,99.15,98.58,98.96,173444.0,88.8665,88.9562,88.4448,88.7858,173444.0
2019-02-19 10:00:00,98.95,98.95,98.71,98.8,162482.0,88.7768,88.7768,88.5615,88.6422,162482.0
2019-02-19 10:30:00,98.82,98.96,98.61,98.94,63304.0,88.6602,88.7858,88.4717,88.7678,63304.0
2019-02-19 11:00:00,98.94,99.2,98.91,99.13,76584.0,88.7678,89.0011,88.7409,88.9383,76584.0
2019-02-19 11:30:00,99.12,99.22,98.87,99.1,195440.0,88.9293,89.019,88.705,88.9114,195440.0
2019-02-19 12:00:00,99.09,99.16,99.06,99.1,46354.0,88.9024,88.9652,88.8755,88.9114,46354.0
2019-02-19 12:30:00,99.08,99.11,99.02,99.1,42611.0,88.8934,88.9203,88.8396,88.9114,42611.0
2019-02-19 13:00:00,99.1,99.12,99.0,99.11,30703.0,88.9114,88.9293,88.8217,88.9203,30703.0
2019-02-19 13:30:00,99.09,99.1,98.79,98.91,132311.0,88.9024,88.9114,88.6332,88.7409,132311.0
2019-02-19 14:00:00,98.9,99.1,98.89,99.06,40891.0,88.7319,88.9114,88.723,88.8755,40891.0
2019-02-19 14:30:00,99.07,99.14,98.97,99.04,71846.0,88.8845,88.9473,88.7947,88.8575,71846.0
2019-02-19 15:00:00,99.04,99.08,98.93,98.97,71280.0,88.8575,88.8934,88.7588,88.7947,71280.0
2019-02-19 15:30:00,98.97,99.08,98.92,99.07,234400.0,88.7947,88.8934,88.7499,88.8845,234400.0
2019-02-20 09:30:00,99.2,99.25,98.81,98.87,128227.0,89.0011,89.0459,88.6512,88.705,128227.0
2019-02-20 10:00:00,98.88,99.04,98.84,98.97,53143.0,88.714,88.8575,88.6781,88.7947,53143.0
2019-02-20 10:30:00,98.97,99.1,98.9,99.01,36436.0,88.7947,88.9114,88.7319,88.8306,36436.0
2019-02-20 11:00:00,99.01,99.14,98.73,98.88,224095.0,88.8306,88.9473,88.5794,88.714,224095.0
2019-02-20 11:30:00,98.88,98.96,98.84,98.93,52042.0,88.714,88.7858,88.6781,88.7588,52042.0
2019-02-20 12:00:00,98.93,98.95,98.78,98.79,29644.0,88.7588,88.7768,88.6243,88.6332,29644.0
2019-02-20 12:30:00,98.79,98.98,98.78,98.85,69097.0,88.6332,88.8037,88.6243,88.6871,69097.0
2019-02-20 13:00:00,98.86,99.09,98.85,99.09,78094.0,88.696,88.9024,88.6871,88.9024,78094.0
2019-02-20 13:30:00,99.09,99.17,98.88,99.09,80426.0,88.9024,88.9742,88.714,88.9024,80426.0
2019-02-20 14:00:00,99.09,99.23,98.9,99.07,35542.0,88.9024,89.028,88.7319,88.8845,35542.0
2019-02-20 14:30:00,99.1,99.2,98.9,99.14,93986.0,88.9114,89.0011,88.7319,88.9473,93986.0
2019-02-20 15:00:00,99.15,99.2,99.05,99.11,46691.0,88.9562,89.0011,88.8665,88.9203,46691.0
2019-02-20 15:30:00,99.1,99.21,98.99,99.17,173835.0,88.9114,89.0101,88.8127,88.9742,173835.0
2019-02-21 09:30:00,99.24,99.5,98.77,99.13,83099.0,89.037,89.2702,88.6153,88.9383,83099.0
2019-02-21 10:00:00,99.09,99.24,98.95,99.06,133701.0,88.9024,89.037,88.7768,88.8755,133701.0
2019-02-21 10:30:00,99.08,99.26,99.0,99.1,116876.0,88.8934,89.0549,88.8217,88.9114,116876.0
2019-02-21 11:00:00,99.09,99.26,98.96,99.16,130909.0,88.9024,89.0549,88.7858,88.9652,130909.0
2019-02-21 11:30:00,99.16,99.37,99.15,99.33,45163.0,88.9652,89.1536,88.9562,89.1177,45163.0
2019-02-21 12:00:00,99.32,99.34,99.17,99.24,35880.0,89.1088,89.1267,88.9742,89.037,35880.0
2019-02-21 12:30:00,99.24,99.34,99.23,99.29,38154.0,89.037,89.1267,89.028,89.0818,38154.0
2019-02-21 13:00:00,99.3,99.31,99.14,99.16,44297.0,89.0908,89.0998,88.9473,88.9652,44297.0
2019-02-21 13:30:00,99.15,99.29,99.14,99.29,41843.0,88.9562,89.0818,88.9473,89.0818,41843.0
2019-02-21 14:00:00,99.29,99.33,99.05,99.07,55407.0,89.0818,89.1177,88.8665,88.8845,55407.0
2019-02-21 14:30:00,99.06,99.16,98.9,99.05,73099.0,88.8755,88.9652,88.7319,88.8665,73099.0
2019-02-21 15:00:00,99.05,99.13,99.02,99.04,75303.0,88.8665,88.9383,88.8396,88.8575,75303.0
2019-02-21 15:30:00,99.04,99.35,98.91,99.31,225890.0,88.8575,89.1357,88.7409,89.0998,225890.0
2019-02-22 09:30:00,99.32,99.51,99.03,99.47,81146.0,89.1088,89.2792,88.8486,89.2433,81146.0
2019-02-22 10:00:00,99.46,99.56,99.37,99.45,50874.0,89.2344,89.3241,89.1536,89.2254,50874.0
2019-02-22 10:30:00,99.46,99.64,99.39,99.56,51622.0,89.2344,89.3959,89.1716,89.3241,51622.0
2019-02-22 11:00:00,99.57,99.76,99.53,99.73,57361.0,89.333,89.5035,89.2972,89.4766,57361.0
2019-02-22 11:30:00,99.74,99.82,99.5,99.55,68407.0,89.4856,89.5573,89.2702,89.3151,68407.0
2019-02-22 12:00:00,99.53,99.61,99.47,99.54,56235.0,89.2972,89.3689,89.2433,89.3061,56235.0
2019-02-22 12:30:00,99.55,99.72,99.5,99.72,44783.0,89.3151,89.4676,89.2702,89.4676,44783.0
2019-02-22 13:00:00,99.7,99.72,99.5,99.54,31225.0,89.4497,89.4676,89.2702,89.3061,31225.0
2019-02-22 13:30:00,99.55,99.58,99.44,99.51,34180.0,89.3151,89.342,89.2164,89.2792,34180.0
2019-02-22 14:00:00,99.5,99.59,99.42,99.45,34956.0,89.2702,89.351,89.1985,89.2254,34956.0
2019-02-22 14:30:00,99.45,99.45,99.3,99.35,40990.0,89.2254,89.2254,89.0908,89.1357,40990.0
2019-02-22 15:00:00,99.32,99.58,99.32,99.55,48300.0,89.1088,89.342,89.1088,89.3151,48300.0
2019-02-22 15:30:00,99.54,99.76,99.42,99.73,142597.0,89.3061,89.5035,89.1985,89.4766,142597.0
2019-02-25 09:30:00,100.0,100.14,99.56,99.67,87303.0,89.7188,89.8444,89.3241,89.4228,87303.0
2019-02-25 10:00:00,99.62,99.8,99.61,99.68,65970.0,89.3779,89.5394,89.3689,89.4317,65970.0
2019-02-25 10:30:00,99.67,100.14,99.65,100.06,39864.0,89.4228,89.8444,89.4048,89.7727,39864.0
2019-02-25 11:00:00,100.03,100.04,99.71,99.76,34063.0,89.7458,89.7547,89.4587,89.5035,34063.0
2019-02-25 11:30:00,99.76,99.87,99.72,99.73,39979.0,89.5035,89.6022,89.4676,89.4766,39979.0
2019-02-25 12:00:00,99.73,99.89,99.66,99.71,28040.0,89.4766,89.6202,89.4138,89.4587,28040.0
2019-02-25 12:30:00,99.68,99.76,99.64,99.66,47912.0,89.4317,89.5035,89.3959,89.4138,47912.0
2019-02-25 13:00:00,99.66,99.72,99.58,99.59,35143.0,89.4138,89.4676,89.342,89.351,35143.0
2019-02-25 13:30:00,99.59,99.59,99.45,99.55,32243.0,89.351,89.351,89.2254,89.3151,32243.0
2019-02-25 14:00:00,99.55,99.59,99.43,99.47,31405.0,89.3151,89.351,89.2074,89.2433,31405.0
2019-02-25 14:30:00,99.48,99.54,99.4,99.48,46641.0,89.2523,89.3061,89.1805,89.2523,46641.0
2019-02-25 15:00:00,99.48,99.49,99.25,99.25,55609.0,89.2523,89.2613,89.0459,89.0459,55609.0
2019-02-25 15:30:00,99.25,99.44,99.24,99.3,177534.0,89.0459,89.2164,89.037,89.0908,177534.0
2019-02-26 09:30:00,99.52,99.86,99.29,99.63,102206.0,89.2882,89.5932,89.0818,89.3869,102206.0
2019-02-26 10:00:00,99.63,99.94,99.58,99.7,77915.0,89.3869,89.665,89.342,89.4497,77915.0
2019-02-26 10:30:00,99.69,99.77,99.42,99.43,58380.0,89.4407,89.5125,89.1985,89.2074,58380.0
2019-02-26 11:00:00,99.44,99.62,99.36,99.54,36333.0,89.2164,89.3779,89.1446,89.3061,36333.0
2019-02-26 11:30:00,99.54,99.59,99.39,99.45,33765.0,89.3061,89.351,89.1716,89.2254,33765.0
2019-02-26 12:00:00,99.46,99.46,99.37,99.42,29785.0,89.2344,89.2344,89.1536,89.1985,29785.0
2019-02-26 12:30:00,99.43,99.43,99.26,99.28,37600.0,89.2074,89.2074,89.0549,89.0729,37600.0
2019-02-26 13:00:00,99.29,99.45,99.29,99.31,30382.0,89.0818,89.2254,89.0818,89.0998,30382.0
2019-02-26 13:30:00,99.31,99.32,99.26,99.29,30421.0,89.0998,89.1088,89.0549,89.0818,30421.0
2019-02-26 14:00:00,99.29,99.34,99.24,99.28,27539.0,89.0818,89.1267,89.037,89.0729,27539.0
2019-02-26 14:30:00,99.29,99.37,99.26,99.31,43715.0,89.0818,89.1536,89.0549,89.0998,43715.0
2019-02-26 15:00:00,99.3,99.43,99.26,99.29,51733.0,89.0908,89.2074,89.0549,89.0818,51733.0
2019-02-26 15:30:00,99.29,99.43,99.29,99.42,224181.0,89.0818,89.2074,89.0818,89.1985,224181.0
2019-02-27 09:30:00,99.21,99.83,99.21,99.76,81981.0,89.0101,89.5663,89.0101,89.5035,81981.0
2019-02-27 10:00:00,99.75,99.85,99.51,99.75,57438.0,89.4945,89.5843,89.2792,89.4945,57438.0
2019-02-27 10:30:00,99.79,99.9,99.68,99.8,77010.0,89.5304,89.6291,89.4317,89.5394,77010.0
2019-02-27 11:00:00,99.84,100.03,99.83,100.0,90098.0,89.5753,89.7458,89.5663,89.7188,90098.0
2019-02-27 11:30:00,99.98,100.01,99.77,99.84,49820.0,89.7009,89.7278,89.5125,89.5753,49820.0
2019-02-27 12:00:00,99.83,100.06,99.82,100.05,34919.0,89.5663,89.7727,89.5573,89.7637,34919.0
2019-02-27 12:30:00,100.06,100.2,100.06,100.2,70918.0,89.7727,89.8983,89.7727,89.8983,70918.0
2019-02-27 13:00:00,100.2,100.28,100.12,100.21,60989.0,89.8983,89.9701,89.8265,89.9073,60989.0
2019-02-27 13:30:00,100.19,100.2,100.01,100.17,54401.0,89.8893,89.8983,89.7278,89.8714,54401.0
2019-02-27 14:00:00,100.16,100.32,100.14,100.28,41257.0,89.8624,90.0059,89.8444,89.9701,41257.0
2019-02-27 14:30:00,100.27,100.33,100.19,100.2,47001.0,89.9611,90.0149,89.8893,89.8983,47001.0
2019-02-27 15:00:00,100.22,100.35,100.15,100.17,64120.0,89.9162,90.0329,89.8534,89.8714,64120.0
2019-02-27 15:30:00,100.14,100.27,100.11,100.22,133719.0,89.8444,89.9611,89.8175,89.9162,133719.0
2019-02-28 09:30:00,100.29,100.86,100.21,100.83,101713.0,89.979,90.4904,89.9073,90.4635,101713.0
2019-02-28 10:00:00,100.78,101.11,100.71,101.08,116285.0,90.4186,90.7147,90.3558,90.6878,116285.0
2019-02-28 10:30:00,101.08,101.08,100.76,100.85,52841.0,90.6878,90.6878,90.4007,90.4815,52841.0
2019-02-28 11:00:00,100.84,101.06,100.84,101.04,53728.0,90.4725,90.6699,90.4725,90.6519,53728.0
2019-02-28 11:30:00,101.04,101.22,101.02,101.06,67205.0,90.6519,90.8134,90.634,90.6699,67205.0
2019-02-28 12:00:00,101.06,101.27,100.97,101.26,36400.0,90.6699,90.8583,90.5891,90.8493,36400.0
2019-02-28 12:30:00,101.27,101.31,101.18,101.3,52823.0,90.8583,90.8942,90.7775,90.8852,52823.0
2019-02-28 13:00:00,101.3,101.33,100.95,101.0,37948.0,90.8852,90.9121,90.5712,90.616,37948.0
2019-02-28 13:30:00,100.99,101.1,100.91,101.03,48947.0,90.6071,90.7057,90.5353,90.6429,48947.0
2019-02-28 14:00:00,101.04,101.12,100.98,101.09,50281.0,90.6519,90.7237,90.5981,90.6968,50281.0
2019-02-28 14:30:00,101.09,101.09,100.86,100.96,95168.0,90.6968,90.6968,90.4904,90.5801,95168.0
2019-02-28 15:00:00,100.96,101.02,100.92,101.01,84360.0,90.5801,90.634,90.5443,90.625,84360.0
2019-02-28 15:30:00,101.02,101.35,100.95,101.26,485935.0,90.634,90.93,90.5712,90.8493,485935.0
2019-03-01 09:30:00,101.52,101.78,101.01,101.22,100215.0,91.0826,91.3158,90.625,90.8134,100215.0
2019-03-01 10:00:00,101.18,101.21,100.75,100.83,60865.0,90.7775,90.8044,90.3917,90.4635,60865.0
2019-03-01 10:30:00,100.85,100.91,100.64,100.91,65810.0,90.4815,90.5353,90.293,90.5353,65810.0
2019-03-01 11:00:00,100.89,100.95,100.65,100.73,48763.0,90.5173,90.5712,90.302,90.3738,48763.0
2019-03-01 11:30:00,100.72,100.8,100.66,100.79,54404.0,90.3648,90.4366,90.311,90.4276,54404.0
2019-03-01 12:00:00,100.79,100.82,100.72,100.82,62511.0,90.4276,90.4545,90.3648,90.4545,62511.0
2019-03-01 12:30:00,100.83,100.84,100.54,100.64,67849.0,90.4635,90.4725,90.2033,90.293,67849.0
2019-03-01 13:00:00,100.65,100.83,100.64,100.82,71170.0,90.302,90.4635,90.293,90.4545,71170.0
2019-03-01 13:30:00,100.81,100.94,100.81,100.91,33379.0,90.4456,90.5622,90.4456,90.5353,33379.0
2019-03-01 14:00:00,100.92,101.21,100.9,101.19,50209.0,90.5443,90.8044,90.5263,90.7865,50209.0
2019-03-01 14:30:00,101.18,101.22,101.04,101.2,72451.0,90.7775,90.8134,90.6519,90.7955,72451.0
2019-03-01 15:00:00,101.21,101.22,101.03,101.09,51322.0,90.8044,90.8134,90.6429,90.6968,51322.0
2019-03-01 15:30:00,101.09,101.25,101.01,101.05,184535.0,90.6968,90.8403,90.625,90.6609,184535.0
2019-03-04 09:30:00,101.51,101.65,100.94,101.1,88490.0,91.0736,91.1992,90.5622,90.7057,88490.0
2019-03-04 10:00:00,101.09,101.1,100.67,100.81,49477.0,90.6968,90.7057,90.32,90.4456,49477.0
2019-03-04 10:30:00,100.79,100.85,100.63,100.64,53706.0,90.4276,90.4815,90.2841,90.293,53706.0
2019-03-04 11:00:00,100.62,100.84,100.62,100.67,60946.0,90.2751,90.4725,90.2751,90.32,60946.0
2019-03-04 11:30:00,100.64,100.64,100.01,100.1,61343.0,90.293,90.293,89.7278,89.8086,61343.0
2019-03-04 12:00:00,100.09,100.23,99.71,99.85,79985.0,89.7996,89.9252,89.4587,89.5843,79985.0
2019-03-04 12:30:00,99.85,99.85,99.7,99.8,40094.0,89.5843,89.5843,89.4497,89.5394,40094.0
2019-03-04 13:00:00,99.79,99.96,99.69,99.95,36094.0,89.5304,89.683,89.4407,89.674,36094.0
2019-03-04 13:30:00,99.95,100.12,99.89,100.12,70160.0,89.674,89.8265,89.6202,89.8265,70160.0
2019-03-04 14:00:00,100.13,100.44,100.1,100.42,55336.0,89.8355,90.1136,89.8086,90.0957,55336.0
2019-03-04 14:30:00,100.43,100.48,100.34,100.35,57282.0,90.1046,90.1495,90.0239,90.0329,57282.0
2019-03-04 15:00:00,100.36,100.37,100.24,100.27,70991.0,90.0418,90.0508,89.9342,89.9611,70991.0
2019-03-04 15:30:00,100.28,100.42,100.15,100.26,221073.0,89.9701,90.0957,89.8534,89.9521,221073.0
2019-03-05 09:30:00,100.2,100.62,100.03,100.23,61547.0,89.8983,90.2751,89.7458,89.9252,61547.0
2019-03-05 10:00:00,100.24,100.41,100.12,100.16,91301.0,89.9342,90.0867,89.8265,89.8624,91301.0
2019-03-05 10:30:00,100.19,100.35,100.15,100.18,34465.0,89.8893,90.0329,89.8534,89.8803,34465.0
2019-03-05 11:00:00,100.21,100.26,100.14,100.15,54505.0,89.9073,89.9521,89.8444,89.8534,54505.0
2019-03-05 11:30:00,100.15,100.2,99.91,99.98,56091.0,89.8534,89.8983,89.6381,89.7009,56091.0
2019-03-05 12:00:00,99.98,100.0,99.8,99.87,47948.0,89.7009,89.7188,89.5394,89.6022,47948.0
2019-03-05 12:30:00,99.88,100.03,99.84,100.03,46657.0,89.6112,89.7458,89.5753,89.7458,46657.0
2019-03-05 13:00:00,100.03,100.11,99.98,100.0,44846.0,89.7458,89.8175,89.7009,89.7188,44846.0
2019-03-05 13:30:00,100.01,100.13,100.01,100.09,49024.0,89.7278,89.8355,89.7278,89.7996,49024.0
2019-03-05 14:00:00,100.08,100.1,100.01,100.04,38787.0,89.7906,89.8086,89.7278,89.7547,38787.0
2019-03-05 14:30:00,100.05,100.18,100.02,100.17,55043.0,89.7637,89.8803,89.7368,89.8714,55043.0
2019-03-05 15:00:00,100.17,100.21,100.07,100.09,61170.0,89.8714,89.9073,89.7816,89.7996,61170.0
2019-03-05 15:30:00,100.08,100.1,99.71,99.71,268741.0,89.7906,89.8086,89.4587,89.4587,268741.0
2019-03-06 09:30:00,99.8,100.14,99.8,99.94,76233.0,89.5394,89.8444,89.5394,89.665,76233.0
2019-03-06 10:00:00,99.94,99.99,99.79,99.86,59542.0,89.665,89.7099,89.5304,89.5932,59542.0
2019-03-06 10:30:00,99.84,100.08,99.7,100.07,84306.0,89.5753,89.7906,89.4497,89.7816,84306.0
2019-03-06 11:00:00,100.05,100.4,100.04,100.27,130553.0,89.7637,90.0777,89.7547,89.9611,130553.0
2019-03-06 11:30:00,100.25,100.3,100.02,100.09,54651.0,89.9431,89.988,89.7368,89.7996,54651.0
2019-03-06 12:00:00,100.11,100.21,99.97,100.03,34398.0,89.8175,89.9073,89.6919,89.7458,34398.0
2019-03-06 12:30:00,100.03,100.13,99.91,100.01,45444.0,89.7458,89.8355,89.6381,89.7278,45444.0
2019-03-06 13:00:00,100.03,100.03,99.84,99.84,28017.0,89.7458,89.7458,89.5753,89.5753,28017.0
2019-03-06 13:30:00,99.87,100.13,99.86,100.13,54139.0,89.6022,89.8355,89.5932,89.8355,54139.0
2019-03-06 14:00:00,100.14,100.18,100.05,100.12,33650.0,89.8444,89.8803,89.7637,89.8265,33650.0
2019-03-06 14:30:00,100.14,100.2,100.0,100.14,58632.0,89.8444,89.8983,89.7188,89.8444,58632.0
2019-03-06 15:00:00,100.14,100.21,99.87,99.99,58487.0,89.8444,89.9073,89.6022,89.7099,58487.0
2019-03-06 15:30:00,99.99,100.18,99.8,99.81,219706.0,89.7099,89.8803,89.5394,89.5484,219706.0
2019-03-07 09:30:00,99.27,99.53,98.9,99.06,54789.0,89.5217,89.7562,89.1881,89.3323,54789.0
2019-03-07 10:00:00,99.09,99.15,98.92,99.11,55767.0,89.3594,89.4135,89.2061,89.3774,55767.0
2019-03-07 10:30:00,99.11,99.23,99.0,99.2,60030.0,89.3774,89.4856,89.2782,89.4586,60030.0
2019-03-07 11:00:00,99.19,99.26,99.04,99.06,79362.0,89.4496,89.5127,89.3143,89.3323,79362.0
2019-03-07 11:30:00,99.07,99.23,99.07,99.2,32578.0,89.3414,89.4856,89.3414,89.4586,32578.0
2019-03-07 12:00:00,99.2,99.24,99.1,99.2,31693.0,89.4586,89.4947,89.3684,89.4586,31693.0
2019-03-07 12:30:00,99.19,99.49,99.12,99.46,62144.0,89.4496,89.7201,89.3864,89.6931,62144.0
2019-03-07 13:00:00,99.45,99.55,99.4,99.47,64997.0,89.684,89.7742,89.639,89.7021,64997.0
2019-03-07 13:30:00,99.49,99.66,99.38,99.59,88881.0,89.7201,89.8734,89.6209,89.8103,88881.0
2019-03-07 14:00:00,99.6,99.67,99.46,99.63,82608.0,89.8193,89.8824,89.6931,89.8464,82608.0
2019-03-07 14:30:00,99.63,99.64,99.29,99.34,106126.0,89.8464,89.8554,89.5398,89.5848,106126.0
2019-03-07 15:00:00,99.34,99.58,99.26,99.43,151912.0,89.5848,89.8013,89.5127,89.666,151912.0
2019-03-07 15:30:00,99.44,99.83,99.44,99.7,290924.0,89.675,90.0267,89.675,89.9095,290924.0
2019-03-08 09:30:00,99.11,99.45,98.89,99.0,97889.0,89.3774,89.684,89.179,89.2782,97889.0
2019-03-08 10:00:00,98.99,99.01,98.58,98.58,66039.0,89.2692,89.2873,88.8995,88.8995,66039.0
2019-03-08 10:30:00,98.58,98.82,98.41,98.72,67458.0,88.8995,89.1159,88.7462,89.0257,67458.0
2019-03-08 11:00:00,98.72,98.79,98.6,98.75,62487.0,89.0257,89.0889,88.9175,89.0528,62487.0
2019-03-08 11:30:00,98.76,98.85,98.64,98.68,29748.0,89.0618,89.143,88.9536,88.9897,29748.0
2019-03-08 12:00:00,98.66,98.68,98.38,98.48,30679.0,88.9716,88.9897,88.7191,88.8093,30679.0
2019-03-08 12:30:00,98.48,98.51,98.2,98.24,42072.0,88.8093,88.8364,88.5568,88.5929,42072.0
2019-03-08 13:00:00,98.25,98.33,98.19,98.23,42949.0,88.6019,88.674,88.5478,88.5838,42949.0
2019-03-08 13:30:00,98.21,98.44,98.19,98.39,37611.0,88.5658,88.7732,88.5478,88.7281,37611.0
2019-03-08 14:00:00,98.4,98.56,98.35,98.52,28595.0,88.7372,88.8814,88.6921,88.8454,28595.0
2019-03-08 14:30:00,98.52,98.77,98.52,98.59,55527.0,88.8454,89.0708,88.8454,88.9085,55527.0
2019-03-08 15:00:00,98.59,98.67,98.51,98.56,48916.0,88.9085,88.9806,88.8364,88.8814,48916.0
2019-03-08 15:30:00,98.56,98.98,98.49,98.94,161786.0,88.8814,89.2602,88.8183,89.2241,161786.0
2019-03-11 09:30:00,98.92,99.4,98.9,99.28,72530.0,89.2061,89.639,89.1881,89.5307,72530.0
2019-03-11 10:00:00,99.27,99.57,99.15,99.57,40554.0,89.5217,89.7923,89.4135,89.7923,40554.0
2019-03-11 10:30:00,99.56,99.58,99.4,99.55,40017.0,89.7832,89.8013,89.639,89.7742,40017.0
2019-03-11 11:00:00,99.53,99.63,99.4,99.45,45602.0,89.7562,89.8464,89.639,89.684,45602.0
2019-03-11 11:30:00,99.43,99.54,99.37,99.52,45264.0,89.666,89.7652,89.6119,89.7472,45264.0
2019-03-11 12:00:00,99.51,99.64,99.5,99.63,51555.0,89.7382,89.8554,89.7291,89.8464,51555.0
2019-03-11 12:30:00,99.64,99.67,99.35,99.41,216254.0,89.8554,89.8824,89.5939,89.648,216254.0
2019-03-11 13:00:00,99.41,99.5,99.3,99.42,45336.0,89.648,89.7291,89.5488,89.657,45336.0
2019-03-11 13:30:00,99.41,99.46,99.3,99.42,31063.0,89.648,89.6931,89.5488,89.657,31063.0
2019-03-11 14:00:00,99.42,99.65,99.3,99.65,46582.0,89.657,89.8644,89.5488,89.8644,46582.0
2019-03-11 14:30:00,99.65,99.68,99.55,99.67,83952.0,89.8644,89.8915,89.7742,89.8824,83952.0
2019-03-11 15:00:00,99.66,99.72,99.56,99.65,67242.0,89.8734,89.9275,89.7832,89.8644,67242.0
2019-03-11 15:30:00,99.66,99.88,99.65,99.85,262086.0,89.8734,90.0718,89.8644,90.0448,262086.0
2019-03-12 09:30:00,100.0,100.08,99.56,99.69,48915.0,90.18,90.2522,89.7832,89.9005,48915.0
2019-03-12 10:00:00,99.74,100.01,99.74,99.98,46984.0,89.9456,90.1891,89.9456,90.162,46984.0
2019-03-12 10:30:00,99.99,100.23,99.92,100.17,93597.0,90.171,90.3874,90.1079,90.3333,93597.0
2019-03-12 11:00:00,100.16,100.39,100.1,100.31,141638.0,90.3243,90.5317,90.2702,90.4596,141638.0
2019-03-12 11:30:00,100.32,100.65,100.26,100.65,89991.0,90.4686,90.7662,90.4145,90.7662,89991.0
2019-03-12 12:00:00,100.63,100.65,100.43,100.46,74197.0,90.7482,90.7662,90.5678,90.5949,74197.0
2019-03-12 12:30:00,100.42,100.6,100.42,100.47,50482.0,90.5588,90.7211,90.5588,90.6039,50482.0
2019-03-12 13:00:00,100.47,100.51,100.4,100.45,60706.0,90.6039,90.64,90.5408,90.5858,60706.0
2019-03-12 13:30:00,100.44,100.53,100.36,100.51,55379.0,90.5768,90.658,90.5047,90.64,55379.0
2019-03-12 14:00:00,100.51,100.54,100.41,100.42,61297.0,90.64,90.667,90.5498,90.5588,61297.0
2019-03-12 14:30:00,100.43,100.53,100.38,100.53,63106.0,90.5678,90.658,90.5227,90.658,63106.0
2019-03-12 15:00:00,100.53,100.54,100.32,100.53,84912.0,90.658,90.667,90.4686,90.658,84912.0
2019-03-12 15:30:00,100.53,100.63,100.44,100.54,235982.0,90.658,90.7482,90.5768,90.667,235982.0
2019-03-13 09:30:00,100.87,101.0,100.47,100.93,57244.0,90.9646,91.0818,90.6039,91.0187,57244.0
2019-03-13 10:00:00,100.94,101.06,100.78,100.82,37300.0,91.0277,91.1359,90.8834,90.9195,37300.0
2019-03-13 10:30:00,100.84,100.97,100.73,100.86,40144.0,90.9375,91.0548,90.8383,90.9556,40144.0
2019-03-13 11:00:00,100.89,100.99,100.81,100.89,39078.0,90.9826,91.0728,90.9105,90.9826,39078.0
2019-03-13 11:30:00,100.91,100.96,100.72,100.82,32190.0,91.0007,91.0458,90.8293,90.9195,32190.0
2019-03-13 12:00:00,100.81,100.92,100.72,100.8,41100.0,90.9105,91.0097,90.8293,90.9015,41100.0
2019-03-13 12:30:00,100.8,100.98,100.72,100.87,40680.0,90.9015,91.0638,90.8293,90.9646,40680.0
2019-03-13 13:00:00,100.86,100.98,100.86,100.94,30315.0,90.9556,91.0638,90.9556,91.0277,30315.0
2019-03-13 13:30:00,100.94,100.98,100.88,100.96,42462.0,91.0277,91.0638,90.9736,91.0458,42462.0
2019-03-13 14:00:00,100.94,101.09,100.91,101.02,28498.0,91.0277,91.163,91.0007,91.0999,28498.0
2019-03-13 14:30:00,101.02,101.06,100.88,100.94,54106.0,91.0999,91.1359,90.9736,91.0277,54106.0
2019-03-13 15:00:00,100.93,100.97,100.74,100.87,62492.0,91.0187,91.0548,90.8474,90.9646,62492.0
2019-03-13 15:30:00,100.86,101.1,100.84,101.08,189550.0,90.9556,91.172,90.9375,91.154,189550.0
2019-03-14 09:30:00,101.1,101.1,100.69,100.73,55758.0,91.172,91.172,90.8023,90.8383,55758.0
2019-03-14 10:00:00,100.7,100.87,100.5,100.85,48293.0,90.8113,90.9646,90.6309,90.9466,48293.0
2019-03-14 10:30:00,100.87,101.09,100.78,101.03,48540.0,90.9646,91.163,90.8834,91.1089,48540.0
2019-03-14 11:00:00,101.04,101.1,100.94,101.06,28320.0,91.1179,91.172,91.0277,91.1359,28320.0
2019-03-14 11:30:00,101.05,101.18,101.03,101.09,34752.0,91.1269,91.2442,91.1089,91.163,34752.0
2019-03-14 12:00:00,101.07,101.11,100.98,101.05,43589.0,91.145,91.181,91.0638,91.1269,43589.0
2019-03-14 12:30:00,101.04,101.1,100.99,101.0,22469.0,91.1179,91.172,91.0728,91.0818,22469.0
2019-03-14 13:00:00,100.99,101.0,100.92,100.95,24543.0,91.0728,91.0818,91.0097,91.0367,24543.0
2019-03-14 13:30:00,100.95,100.98,100.85,100.9,30811.0,91.0367,91.0638,90.9466,90.9917,30811.0
2019-03-14 14:00:00,100.9,100.93,100.8,100.81,28797.0,90.9917,91.0187,90.9015,90.9105,28797.0
2019-03-14 14:30:00,100.81,100.91,100.79,100.88,25656.0,90.9105,91.0007,90.8925,90.9736,25656.0
2019-03-14 15:00:00,100.88,101.07,100.85,101.07,78196.0,90.9736,91.145,90.9466,91.145,78196.0
2019-03-14 15:30:00,101.06,101.22,101.02,101.15,225925.0,91.1359,91.2802,91.0999,91.2171,225925.0
2019-03-15 09:30:00,101.03,101.4,100.77,100.82,474006.0,91.1089,91.4426,90.8744,90.9195,474006.0
2019-03-15 10:00:00,100.82,100.93,100.76,100.85,44912.0,90.9195,91.0187,90.8654,90.9466,44912.0
2019-03-15 10:30:00,100.85,100.87,100.74,100.8,68028.0,90.9466,90.9646,90.8474,90.9015,68028.0
2019-03-15 11:00:00,100.8,100.84,100.73,100.79,62542.0,90.9015,90.9375,90.8383,90.8925,62542.0
2019-03-15 11:30:00,100.8,100.8,100.53,100.71,105524.0,90.9015,90.9015,90.658,90.8203,105524.0
2019-03-15 12:00:00,100.69,100.79,100.66,100.7,90610.0,90.8023,90.8925,90.7752,90.8113,90610.0
2019-03-15 12:30:00,100.7,100.88,100.7,100.88,93046.0,90.8113,90.9736,90.8113,90.9736,93046.0
2019-03-15 13:00:00,100.88,100.94,100.76,100.78,42450.0,90.9736,91.0277,90.8654,90.8834,42450.0
2019-03-15 13:30:00,100.79,100.8,100.68,100.69,39697.0,90.8925,90.9015,90.7933,90.8023,39697.0
2019-03-15 14:00:00,100.7,100.75,100.44,100.45,58448.0,90.8113,90.8564,90.5768,90.5858,58448.0
2019-03-15 14:30:00,100.45,100.62,100.45,100.52,92828.0,90.5858,90.7391,90.5858,90.649,92828.0
2019-03-15 15:00:00,100.52,100.53,100.34,100.45,93086.0,90.649,90.658,90.4866,90.5858,93086.0
2019-03-15 15:30:00,100.44,101.0,100.39,100.96,543173.0,90.5768,91.0818,90.5317,91.0458,543173.0
2019-03-18 09:30:00,100.86,101.24,100.66,100.93,80851.0,90.9556,91.2983,90.7752,91.0187,80851.0
2019-03-18 10:00:00,100.96,100.99,100.73,100.79,55887.0,91.0458,91.0728,90.8383,90.8925,55887.0
2019-03-18 10:30:00,100.78,100.94,100.77,100.9,46578.0,90.8834,91.0277,90.8744,90.9917,46578.0
2019-03-18 11:00:00,100.9,100.91,100.57,100.62,62756.0,90.9917,91.0007,90.6941,90.7391,62756.0
2019-03-18 11:30:00,100.61,100.94,100.58,100.94,50188.0,90.7301,91.0277,90.7031,91.0277,50188.0
2019-03-18 12:00:00,100.94,101.05,100.91,101.03,40342.0,91.0277,91.1269,91.0007,91.1089,40342.0
2019-03-18 12:30:00,101.02,101.12,100.97,101.07,38519.0,91.0999,91.19,91.0548,91.145,38519.0
2019-03-18 13:00:00,101.07,101.15,101.04,101.15,54219.0,91.145,91.2171,91.1179,91.2171,54219.0
2019-03-18 13:30:00,101.15,101.27,101.14,101.25,36887.0,91.2171,91.3253,91.2081,91.3073,36887.0
2019-03-18 14:00:00,101.25,101.28,101.18,101.21,43962.0,91.3073,91.3343,91.2442,91.2712,43962.0
2019-03-18 14:30:00,101.2,101.31,101.16,101.31,47438.0,91.2622,91.3614,91.2261,91.3614,47438.0
2019-03-18 15:00:00,101.32,101.32,101.21,101.22,61985.0,91.3704,91.3704,91.2712,91.2802,61985.0
2019-03-18 15:30:00,101.22,101.45,101.22,101.41,214384.0,91.2802,91.4876,91.2802,91.4516,214384.0
2019-03-19 09:30:00,101.47,101.95,101.47,101.74,76295.0,91.5057,91.9385,91.5057,91.7492,76295.0
2019-03-19 10:00:00,101.71,101.71,101.37,101.42,33176.0,91.7221,91.7221,91.4155,91.4606,33176.0
2019-03-19 10:30:00,101.4,101.52,101.25,101.26,45778.0,91.4426,91.5508,91.3073,91.3163,45778.0
2019-03-19 11:00:00,101.29,101.56,101.24,101.52,30947.0,91.3434,91.5868,91.2983,91.5508,30947.0
2019-03-19 11:30:00,101.51,101.83,101.45,101.81,28893.0,91.5418,91.8303,91.4876,91.8123,28893.0
2019-03-19 12:00:00,101.81,101.85,101.58,101.58,22175.0,91.8123,91.8484,91.6049,91.6049,22175.0
2019-03-19 12:30:00,101.59,101.63,101.16,101.35,39443.0,91.6139,91.65,91.2261,91.3975,39443.0
2019-03-19 13:00:00,101.35,101.53,101.3,101.47,29040.0,91.3975,91.5598,91.3524,91.5057,29040.0
2019-03-19 13:30:00,101.46,101.48,101.33,101.39,26330.0,91.4967,91.5147,91.3794,91.4335,26330.0
2019-03-19 14:00:00,101.38,101.4,101.18,101.32,22680.0,91.4245,91.4426,91.2442,91.3704,22680.0
2019-03-19 14:30:00,101.3,101.37,101.19,101.22,31889.0,91.3524,91.4155,91.2532,91.2802,31889.0
2019-03-19 15:00:00,101.24,101.25,100.87,100.92,55796.0,91.2983,91.3073,90.9646,91.0097,55796.0
2019-03-19 15:30:00,100.91,101.28,100.82,101.26,167113.0,91.0007,91.3343,90.9195,91.3163,167113.0
2019-03-20 09:30:00,101.3,101.3,100.74,100.83,65305.0,91.3524,91.3524,90.8474,90.9285,65305.0
2019-03-20 10:00:00,100.83,100.87,100.74,100.83,34807.0,90.9285,90.9646,90.8474,90.9285,34807.0
2019-03-20 10:30:00,100.82,100.92,100.76,100.78,54720.0,90.9195,91.0097,90.8654,90.8834,54720.0
2019-03-20 11:00:00,100.79,101.0,100.78,100.98,53538.0,90.8925,91.0818,90.8834,91.0638,53538.0
2019-03-20 11:30:00,100.99,101.12,100.8,100.82,53689.0,91.0728,91.19,90.9015,90.9195,53689.0
2019-03-20 12:00:00,100.84,100.98,100.75,100.91,65564.0,90.9375,91.0638,90.8564,91.0007,65564.0
2019-03-20 12:30:00,100.9,101.0,100.75,100.97,41193.0,90.9917,91.0818,90.8564,91.0548,41193.0
2019-03-20 13:00:00,100.98,101.04,100.93,100.96,24561.0,91.0638,91.1179,91.0187,91.0458,24561.0
2019-03-20 13:30:00,100.97,101.03,100.9,100.96,21416.0,91.0548,91.1089,90.9917,91.0458,21416.0
2019-03-20 14:00:00,100.98,101.55,100.98,101.38,58569.0,91.0638,91.5778,91.0638,91.4245,58569.0
2019-03-20 14:30:00,101.4,101.45,101.26,101.36,50968.0,91.4426,91.4876,91.3163,91.4065,50968.0
2019-03-20 15:00:00,101.36,101.37,100.99,101.01,84055.0,91.4065,91.4155,91.0728,91.0909,84055.0
2019-03-20 15:30:00,101.0,101.01,100.67,100.8,194530.0,91.0818,91.0909,90.7842,90.9015,194530.0
2019-03-21 09:30:00,100.76,101.47,100.6,101.42,68929.0,90.8654,91.5057,90.7211,91.4606,68929.0
2019-03-21 10:00:00,101.41,101.51,101.33,101.42,20739.0,91.4516,91.5418,91.3794,91.4606,20739.0
2019-03-21 10:30:00,101.44,101.51,101.33,101.5,29756.0,91.4786,91.5418,91.3794,91.5327,29756.0
2019-03-21 11:00:00,101.52,101.67,101.4,101.4,45019.0,91.5508,91.686,91.4426,91.4426,45019.0
2019-03-21 11:30:00,101.44,101.75,101.43,101.75,49560.0,91.4786,91.7582,91.4696,91.7582,49560.0
2019-03-21 12:00:00,101.74,101.76,101.65,101.7,31039.0,91.7492,91.7672,91.668,91.7131,31039.0
2019-03-21 12:30:00,101.72,101.72,101.6,101.7,18065.0,91.7311,91.7311,91.6229,91.7131,18065.0
2019-03-21 13:00:00,101.7,101.87,101.7,101.85,15029.0,91.7131,91.8664,91.7131,91.8484,15029.0
2019-03-21 13:30:00,101.87,101.91,101.66,101.71,22956.0,91.8664,91.9025,91.677,91.7221,22956.0
2019-03-21 14:00:00,101.7,101.91,101.7,101.91,33297.0,91.7131,91.9025,91.7131,91.9025,33297.0
2019-03-21 14:30:00,101.92,102.01,101.83,101.85,28004.0,91.9115,91.9927,91.8303,91.8484,28004.0
2019-03-21 15:00:00,101.85,102.01,101.79,101.9,37980.0,91.8484,91.9927,91.7943,91.8935,37980.0
2019-03-21 15:30:00,101.9,102.1,101.88,101.95,145503.0,91.8935,92.0738,91.8754,91.9385,145503.0
2019-03-22 09:30:00,101.73,102.05,101.41,102.0,120822.0,91.7401,92.0287,91.4516,91.9836,120822.0
2019-03-22 10:00:00,101.99,102.4,101.99,102.01,58236.0,91.9746,92.3444,91.9746,91.9927,58236.0
2019-03-22 10:30:00,102.05,102.21,101.87,101.87,36277.0,92.0287,92.173,91.8664,91.8664,36277.0
2019-03-22 11:00:00,101.9,102.25,101.87,102.04,69538.0,91.8935,92.2091,91.8664,92.0197,69538.0
2019-03-22 11:30:00,102.07,102.14,101.85,101.88,49994.0,92.0468,92.1099,91.8484,91.8754,49994.0
2019-03-22 12:00:00,101.85,102.08,101.82,101.97,84317.0,91.8484,92.0558,91.8213,91.9566,84317.0
2019-03-22 12:30:00,101.97,102.04,101.81,102.02,43602.0,91.9566,92.0197,91.8123,92.0017,43602.0
2019-03-22 13:00:00,102.01,102.11,101.98,102.07,36716.0,91.9927,92.0828,91.9656,92.0468,36716.0
2019-03-22 13:30:00,102.09,102.25,102.04,102.07,42921.0,92.0648,92.2091,92.0197,92.0468,42921.0
2019-03-22 14:00:00,102.05,102.38,102.05,102.33,54290.0,92.0287,92.3263,92.0287,92.2812,54290.0
2019-03-22 14:30:00,102.34,102.64,102.34,102.53,80301.0,92.2902,92.5608,92.2902,92.4616,80301.0
2019-03-22 15:00:00,102.54,102.6,102.28,102.28,91023.0,92.4706,92.5247,92.2361,92.2361,91023.0
2019-03-22 15:30:00,102.28,102.28,101.89,101.92,144151.0,92.2361,92.2361,91.8844,91.9115,144151.0
2019-03-25 09:30:00,102.13,102.48,101.91,102.24,162462.0,92.1009,92.4165,91.9025,92.2001,162462.0
2019-03-25 10:00:00,102.27,102.38,102.16,102.36,61357.0,92.2271,92.3263,92.1279,92.3083,61357.0
2019-03-25 10:30:00,102.36,103.14,102.33,103.09,118542.0,92.3083,93.0117,92.2812,92.9666,118542.0
2019-03-25 11:00:00,103.11,103.11,102.55,102.76,78906.0,92.9846,92.9846,92.4796,92.669,78906.0
2019-03-25 11:30:00,102.77,102.77,102.51,102.59,34937.0,92.678,92.678,92.4436,92.5157,34937.0
2019-03-25 12:00:00,102.6,102.84,102.55,102.81,53264.0,92.5247,92.7411,92.4796,92.7141,53264.0
2019-03-25 12:30:00,102.8,102.84,102.4,102.46,59118.0,92.7051,92.7411,92.3444,92.3985,59118.0
2019-03-25 13:00:00,102.47,102.58,102.29,102.34,40907.0,92.4075,92.5067,92.2452,92.2902,40907.0
2019-03-25 13:30:00,102.32,102.4,102.08,102.13,36451.0,92.2722,92.3444,92.0558,92.1009,36451.0
2019-03-25 14:00:00,102.12,102.19,102.01,102.09,47137.0,92.0919,92.155,91.9927,92.0648,47137.0
2019-03-25 14:30:00,102.09,102.38,102.09,102.37,26787.0,92.0648,92.3263,92.0648,92.3173,26787.0
2019-03-25 15:00:00,102.38,102.6,102.3,102.44,52265.0,92.3263,92.5247,92.2542,92.3804,52265.0
2019-03-25 15:30:00,102.45,102.48,102.11,102.18,172002.0,92.3894,92.4165,92.0828,92.146,172002.0
2019-03-26 09:30:00,102.7,103.13,102.47,103.11,149624.0,92.6149,93.0027,92.4075,92.9846,149624.0
2019-03-26 10:00:00,103.09,103.17,102.91,103.06,86901.0,92.9666,93.0387,92.8043,92.9395,86901.0
2019-03-26 10:30:00,103.04,103.52,103.0,103.52,52786.0,92.9215,93.3544,92.8854,93.3544,52786.0
2019-03-26 11:00:00,103.53,103.53,103.27,103.35,44754.0,93.3634,93.3634,93.1289,93.2011,44754.0
2019-03-26 11:30:00,103.34,103.4,103.12,103.16,31916.0,93.192,93.2462,92.9937,93.0297,31916.0
2019-03-26 12:00:00,103.16,103.31,103.09,103.12,31031.0,93.0297,93.165,92.9666,92.9937,31031.0
2019-03-26 12:30:00,103.1,103.11,102.94,103.08,47221.0,92.9756,92.9846,92.8313,92.9576,47221.0
2019-03-26 13:00:00,103.06,103.21,103.02,103.2,36758.0,92.9395,93.0748,92.9035,93.0658,36758.0
2019-03-26 13:30:00,103.2,103.21,103.02,103.07,98361.0,93.0658,93.0748,92.9035,92.9486,98361.0
2019-03-26 14:00:00,103.08,103.19,103.04,103.14,61242.0,92.9576,93.0568,92.9215,93.0117,61242.0
2019-03-26 14:30:00,103.12,103.2,103.03,103.14,70398.0,92.9937,93.0658,92.9125,93.0117,70398.0
2019-03-26 15:00:00,103.14,103.3,103.13,103.21,45155.0,93.0117,93.156,93.0027,93.0748,45155.0
2019-03-26 15:30:00,103.2,103.5,103.18,103.48,144090.0,93.0658,93.3363,93.0478,93.3183,144090.0
2019-03-27 09:30:00,103.41,103.82,103.12,103.48,106773.0,93.2552,93.6249,92.9937,93.3183,106773.0
2019-03-27 10:00:00,103.53,103.88,103.5,103.82,59581.0,93.3634,93.679,93.3363,93.6249,59581.0
2019-03-27 10:30:00,103.84,103.94,102.98,103.04,72703.0,93.6429,93.7331,92.8674,92.9215,72703.0
2019-03-27 11:00:00,103.05,103.15,102.71,102.71,99830.0,92.9305,93.0207,92.6239,92.6239,99830.0
2019-03-27 11:30:00,102.73,103.0,102.61,102.88,47342.0,92.6419,92.8854,92.5337,92.7772,47342.0
2019-03-27 12:00:00,102.88,102.98,102.79,102.91,35711.0,92.7772,92.8674,92.6961,92.8043,35711.0
2019-03-27 12:30:00,102.94,103.08,102.93,102.98,32330.0,92.8313,92.9576,92.8223,92.8674,32330.0
2019-03-27 13:00:00,102.99,103.23,102.87,103.21,42418.0,92.8764,93.0928,92.7682,93.0748,42418.0
2019-03-27 13:30:00,103.22,103.24,103.06,103.14,59913.0,93.0838,93.1019,92.9395,93.0117,59913.0
2019-03-27 14:00:00,103.14,103.4,103.09,103.19,46116.0,93.0117,93.2462,92.9666,93.0568,46116.0
2019-03-27 14:30:00,103.18,103.32,103.02,103.13,43292.0,93.0478,93.174,92.9035,93.0027,43292.0
2019-03-27 15:00:00,103.15,103.17,102.98,103.07,48738.0,93.0207,93.0387,92.8674,92.9486,48738.0
2019-03-27 15:30:00,103.08,103.21,102.9,102.96,133938.0,92.9576,93.0748,92.7953,92.8494,133938.0
2019-03-28 09:30:00,103.13,103.67,103.11,103.27,46797.0,93.0027,93.4896,92.9846,93.1289,46797.0
2019-03-28 10:00:00,103.25,103.55,103.22,103.51,50147.0,93.1109,93.3814,93.0838,93.3454,50147.0
2019-03-28 10:30:00,103.52,103.55,103.19,103.2,49243.0,93.3544,93.3814,93.0568,93.0658,49243.0
2019-03-28 11:00:00,103.2,103.31,103.11,103.11,64997.0,93.0658,93.165,92.9846,92.9846,64997.0
2019-03-28 11:30:00,103.12,103.38,102.97,103.25,75843.0,92.9937,93.2281,92.8584,93.1109,75843.0
2019-03-28 12:00:00,103.24,103.28,102.99,103.15,28634.0,93.1019,93.1379,92.8764,93.0207,28634.0
2019-03-28 12:30:00,103.18,103.32,103.17,103.3,12007.0,93.0478,93.174,93.0387,93.156,12007.0
2019-03-28 13:00:00,103.32,103.56,103.32,103.53,23335.0,93.174,93.3904,93.174,93.3634,23335.0
2019-03-28 13:30:00,103.52,103.55,103.43,103.48,25334.0,93.3544,93.3814,93.2732,93.3183,25334.0
2019-03-28 14:00:00,103.47,103.52,103.42,103.52,35773.0,93.3093,93.3544,93.2642,93.3544,35773.0
2019-03-28 14:30:00,103.51,103.51,103.23,103.29,42828.0,93.3454,93.3454,93.0928,93.147,42828.0
2019-03-28 15:00:00,103.3,103.45,103.27,103.39,48989.0,93.156,93.2912,93.1289,93.2371,48989.0
2019-03-28 15:30:00,103.41,103.49,103.26,103.42,136178.0,93.2552,93.3273,93.1199,93.2642,136178.0
2019-03-29 09:30:00,103.89,103.96,103.33,103.5,80822.0,93.688,93.7512,93.183,93.3363,80822.0
2019-03-29 10:00:00,103.47,103.78,103.36,103.78,47829.0,93.3093,93.5888,93.2101,93.5888,47829.0
2019-03-29 10:30:00,103.78,103.78,103.35,103.54,72890.0,93.5888,93.5888,93.2011,93.3724,72890.0
2019-03-29 11:00:00,103.54,103.7,103.45,103.6,138741.0,93.3724,93.5167,93.2912,93.4265,138741.0
2019-03-29 11:30:00,103.61,103.68,103.42,103.42,74673.0,93.4355,93.4987,93.2642,93.2642,74673.0
2019-03-29 12:00:00,103.44,103.48,103.33,103.38,110814.0,93.2822,93.3183,93.183,93.2281,110814.0
2019-03-29 12:30:00,103.39,103.56,103.37,103.54,52145.0,93.2371,93.3904,93.2191,93.3724,52145.0
2019-03-29 13:00:00,103.54,103.55,103.41,103.49,41493.0,93.3724,93.3814,93.2552,93.3273,41493.0
2019-03-29 13:30:00,103.49,103.49,103.4,103.48,36366.0,93.3273,93.3273,93.2462,93.3183,36366.0
2019-03-29 14:00:00,103.48,103.7,103.46,103.66,51851.0,93.3183,93.5167,93.3003,93.4806,51851.0
2019-03-29 14:30:00,103.66,103.81,103.54,103.76,72219.0,93.4806,93.6159,93.3724,93.5708,72219.0
2019-03-29 15:00:00,103.77,103.84,103.6,103.65,71673.0,93.5798,93.6429,93.4265,93.4716,71673.0
2019-03-29 15:30:00,103.66,104.0,103.54,103.88,299213.0,93.4806,93.7872,93.3724,93.679,299213.0
2019-04-01 09:30:00,104.58,104.8,104.07,104.08,86881.0,94.3103,94.5087,93.8504,93.8594,86881.0
2019-04-01 10:00:00,104.13,104.26,103.5,103.5,66307.0,93.9045,94.0217,93.3363,93.3363,66307.0
2019-04-01 10:30:00,103.52,103.58,103.38,103.49,88859.0,93.3544,93.4085,93.2281,93.3273,88859.0
2019-04-01 11:00:00,103.49,103.51,103.09,103.11,137352.0,93.3273,93.3454,92.9666,92.9846,137352.0
2019-04-01 11:30:00,103.09,103.36,103.01,103.22,47493.0,92.9666,93.2101,92.8945,93.0838,47493.0
2019-04-01 12:00:00,103.22,103.45,103.21,103.39,44045.0,93.0838,93.2912,93.0748,93.2371,44045.0
2019-04-01 12:30:00,103.38,103.48,103.3,103.47,38561.0,93.2281,93.3183,93.156,93.3093,38561.0
2019-04-01 13:00:00,103.47,103.49,103.36,103.44,35400.0,93.3093,93.3273,93.2101,93.2822,35400.0
2019-04-01 13:30:00,103.43,103.54,103.37,103.49,24198.0,93.2732,93.3724,93.2191,93.3273,24198.0
2019-04-01 14:00:00,103.49,103.67,103.49,103.6,41017.0,93.3273,93.4896,93.3273,93.4265,41017.0
2019-04-01 14:30:00,103.6,103.76,103.57,103.69,46515.0,93.4265,93.5708,93.3995,93.5077,46515.0
2019-04-01 15:00:00,103.67,103.86,103.59,103.85,54044.0,93.4896,93.661,93.4175,93.652,54044.0
2019-04-01 15:30:00,103.85,104.19,103.76,103.99,172073.0,93.652,93.9586,93.5708,93.7782,172073.0
2019-04-02 09:30:00,104.03,104.34,103.8,104.22,83833.0,93.8143,94.0938,93.6069,93.9856,83833.0
2019-04-02 10:00:00,104.19,104.31,103.75,103.99,75534.0,93.9586,94.0668,93.5618,93.7782,75534.0
2019-04-02 10:30:00,103.98,104.07,103.81,103.97,33262.0,93.7692,93.8504,93.6159,93.7602,33262.0
2019-04-02 11:00:00,103.96,103.98,103.59,103.7,49058.0,93.7512,93.7692,93.4175,93.5167,49058.0
2019-04-02 11:30:00,103.71,103.73,103.55,103.61,30534.0,93.5257,93.5437,93.3814,93.4355,30534.0
2019-04-02 12:00:00,103.61,103.62,103.5,103.59,36310.0,93.4355,93.4446,93.3363,93.4175,36310.0
2019-04-02 12:30:00,103.59,103.65,103.48,103.49,19065.0,93.4175,93.4716,93.3183,93.3273,19065.0
2019-04-02 13:00:00,103.5,103.6,103.48,103.55,32736.0,93.3363,93.4265,93.3183,93.3814,32736.0
2019-04-02 13:30:00,103.56,103.62,103.49,103.57,27942.0,93.3904,93.4446,93.3273,93.3995,27942.0
2019-04-02 14:00:00,103.58,103.81,103.57,103.8,45448.0,93.4085,93.6159,93.3995,93.6069,45448.0
2019-04-02 14:30:00,103.82,103.86,103.7,103.75,42927.0,93.6249,93.661,93.5167,93.5618,42927.0
2019-04-02 15:00:00,103.75,103.87,103.75,103.87,54987.0,93.5618,93.67,93.5618,93.67,54987.0
2019-04-02 15:30:00,103.86,104.02,103.83,104.0,180097.0,93.661,93.8053,93.6339,93.7872,180097.0
2019-04-03 09:30:00,104.07,104.07,103.46,103.57,99389.0,93.8504,93.8504,93.3003,93.3995,99389.0
2019-04-03 10:00:00,103.53,104.12,103.41,104.08,66510.0,93.3634,93.8955,93.2552,93.8594,66510.0
2019-04-03 10:30:00,104.12,104.34,104.09,104.27,67460.0,93.8955,94.0938,93.8684,94.0307,67460.0
2019-04-03 11:00:00,104.26,104.48,104.25,104.3,73962.0,94.0217,94.2201,94.0127,94.0578,73962.0
2019-04-03 11:30:00,104.29,104.4,104.27,104.33,75767.0,94.0488,94.148,94.0307,94.0848,75767.0
2019-04-03 12:00:00,104.32,104.35,104.19,104.19,54326.0,94.0758,94.1029,93.9586,93.9586,54326.0
2019-04-03 12:30:00,104.19,104.25,104.1,104.25,72672.0,93.9586,94.0127,93.8774,94.0127,72672.0
2019-04-03 13:00:00,104.25,104.51,104.21,104.3,192266.0,94.0127,94.2472,93.9766,94.0578,192266.0
2019-04-03 13:30:00,104.3,104.4,104.23,104.3,46139.0,94.0578,94.148,93.9946,94.0578,46139.0
2019-04-03 14:00:00,104.31,104.31,104.04,104.04,51217.0,94.0668,94.0668,93.8233,93.8233,51217.0
2019-04-03 14:30:00,104.04,104.06,103.67,103.67,62938.0,93.8233,93.8413,93.4896,93.4896,62938.0
2019-04-03 15:00:00,103.65,103.66,103.5,103.64,135826.0,93.4716,93.4806,93.3363,93.4626,135826.0
2019-04-03 15:30:00,103.61,104.18,103.61,104.0,273305.0,93.4355,93.9496,93.4355,93.7872,273305.0
2019-04-04 09:30:00,102.97,103.55,102.63,102.7,159564.0,92.8584,93.3814,92.5518,92.6149,159564.0
2019-04-04 10:00:00,102.72,102.98,102.68,102.93,55293.0,92.6329,92.8674,92.5969,92.8223,55293.0
2019-04-04 10:30:00,102.93,102.97,102.75,102.75,45135.0,92.8223,92.8584,92.66,92.66,45135.0
2019-04-04 11:00:00,102.76,102.83,102.4,102.54,63846.0,92.669,92.7321,92.3444,92.4706,63846.0
2019-04-04 11:30:00,102.54,102.54,102.3,102.32,43856.0,92.4706,92.4706,92.2542,92.2722,43856.0
2019-04-04 12:00:00,102.3,102.52,102.29,102.5,65731.0,92.2542,92.4526,92.2452,92.4345,65731.0
2019-04-04 12:30:00,102.47,102.56,102.41,102.42,51739.0,92.4075,92.4886,92.3534,92.3624,51739.0
2019-04-04 13:00:00,102.41,102.43,102.29,102.35,40361.0,92.3534,92.3714,92.2452,92.2993,40361.0
2019-04-04 13:30:00,102.34,102.38,102.25,102.28,145564.0,92.2902,92.3263,92.2091,92.2361,145564.0
2019-04-04 14:00:00,102.28,102.32,102.15,102.17,49888.0,92.2361,92.2722,92.1189,92.1369,49888.0
2019-04-04 14:30:00,102.16,102.19,102.08,102.11,80723.0,92.1279,92.155,92.0558,92.0828,80723.0
2019-04-04 15:00:00,102.11,102.23,102.0,102.16,87573.0,92.0828,92.191,91.9836,92.1279,87573.0
2019-04-04 15:30:00,102.18,102.2,101.94,101.99,279564.0,92.146,92.164,91.9295,91.9746,279564.0
2019-04-05 09:30:00,102.15,102.4,101.97,102.03,153969.0,92.1189,92.3444,91.9566,92.0107,153969.0
2019-04-05 10:00:00,102.06,102.17,101.94,102.02,125241.0,92.0377,92.1369,91.9295,92.0017,125241.0
2019-04-05 10:30:00,102.03,102.26,102.02,102.17,109970.0,92.0107,92.2181,92.0017,92.1369,109970.0
2019-04-05 11:00:00,102.19,102.27,102.13,102.22,83800.0,92.155,92.2271,92.1009,92.182,83800.0
2019-04-05 11:30:00,102.21,102.29,102.12,102.19,85755.0,92.173,92.2452,92.0919,92.155,85755.0
2019-04-05 12:00:00,102.19,102.39,102.19,102.38,50210.0,92.155,92.3353,92.155,92.3263,50210.0
2019-04-05 12:30:00,102.37,102.38,102.23,102.25,77908.0,92.3173,92.3263,92.191,92.2091,77908.0
2019-04-05 13:00:00,102.25,102.28,102.15,102.19,147027.0,92.2091,92.2361,92.1189,92.155,147027.0
2019-04-05 13:30:00,102.19,102.22,101.94,102.03,172653.0,92.155,92.182,91.9295,92.0107,172653.0
2019-04-05 14:00:00,102.03,102.12,101.98,102.07,136951.0,92.0107,92.0919,91.9656,92.0468,136951.0
2019-04-05 14:30:00,102.07,102.17,102.02,102.09,92161.0,92.0468,92.1369,92.0017,92.0648,92161.0
2019-04-05 15:00:00,102.1,102.14,102.04,102.09,152258.0,92.0738,92.1099,92.0197,92.0648,152258.0
2019-04-05 15:30:00,102.09,102.41,102.03,102.2,382799.0,92.0648,92.3534,92.0107,92.164,382799.0
2019-04-08 09:30:00,102.19,102.2,100.93,101.47,124850.0,92.155,92.164,91.0187,91.5057,124850.0
2019-04-08 10:00:00,101.48,101.64,101.38,101.43,101735.0,91.5147,91.659,91.4245,91.4696,101735.0
2019-04-08 10:30:00,101.43,101.77,101.43,101.63,305383.0,91.4696,91.7762,91.4696,91.65,305383.0
2019-04-08 11:00:00,101.62,101.76,101.58,101.67,147301.0,91.6409,91.7672,91.6049,91.686,147301.0
2019-04-08 11:30:00,101.66,101.89,101.64,101.83,86440.0,91.677,91.8844,91.659,91.8303,86440.0
2019-04-08 12:00:00,101.83,101.84,101.68,101.8,99249.0,91.8303,91.8393,91.6951,91.8033,99249.0
2019-04-08 12:30:00,101.8,102.03,101.78,101.94,85822.0,91.8033,92.0107,91.7852,91.9295,85822.0
2019-04-08 13:00:00,101.91,102.02,101.87,101.95,38847.0,91.9025,92.0017,91.8664,91.9385,38847.0
2019-04-08 13:30:00,101.96,101.98,101.82,101.84,57270.0,91.9476,91.9656,91.8213,91.8393,57270.0
2019-04-08 14:00:00,101.84,101.84,101.65,101.81,150414.0,91.8393,91.8393,91.668,91.8123,150414.0
2019-04-08 14:30:00,101.82,101.94,101.71,101.72,139821.0,91.8213,91.9295,91.7221,91.7311,139821.0
2019-04-08 15:00:00,101.73,102.12,101.66,102.1,134275.0,91.7401,92.0919,91.677,92.0738,134275.0
2019-04-08 15:30:00,102.09,102.24,102.04,102.18,292940.0,92.0648,92.2001,92.0197,92.146,292940.0
2019-04-09 09:30:00,101.96,102.14,101.34,101.77,97969.0,91.9476,92.1099,91.3884,91.7762,97969.0
2019-04-09 10:00:00,101.77,101.99,101.75,101.86,52933.0,91.7762,91.9746,91.7582,91.8574,52933.0
2019-04-09 10:30:00,101.87,101.95,101.78,101.9,46389.0,91.8664,91.9385,91.7852,91.8935,46389.0
2019-04-09 11:00:00,101.92,102.12,101.92,102.02,36538.0,91.9115,92.0919,91.9115,92.0017,36538.0
2019-04-09 11:30:00,102.0,102.04,101.8,101.8,44745.0,91.9836,92.0197,91.8033,91.8033,44745.0
2019-04-09 12:00:00,101.82,102.0,101.74,102.0,58004.0,91.8213,91.9836,91.7492,91.9836,58004.0
2019-04-09 12:30:00,102.02,102.04,101.97,102.01,30452.0,92.0017,92.0197,91.9566,91.9927,30452.0
2019-04-09 13:00:00,101.99,101.99,101.86,101.94,28887.0,91.9746,91.9746,91.8574,91.9295,28887.0
2019-04-09 13:30:00,101.95,102.01,101.87,101.91,29507.0,91.9385,91.9927,91.8664,91.9025,29507.0
2019-04-09 14:00:00,101.93,101.94,101.84,101.85,39144.0,91.9205,91.9295,91.8393,91.8484,39144.0
2019-04-09 14:30:00,101.87,101.91,101.76,101.8,36935.0,91.8664,91.9025,91.7672,91.8033,36935.0
2019-04-09 15:00:00,101.8,101.85,101.77,101.78,56173.0,91.8033,91.8484,91.7762,91.7852,56173.0
2019-04-09 15:30:00,101.77,101.84,101.57,101.65,306525.0,91.7762,91.8393,91.5959,91.668,306525.0
2019-04-10 09:30:00,102.38,102.7,101.75,102.51,112972.0,92.3263,92.6149,91.7582,92.4436,112972.0
2019-04-10 10:00:00,102.51,102.67,102.42,102.67,101340.0,92.4436,92.5878,92.3624,92.5878,101340.0
2019-04-10 10:30:00,102.67,103.1,102.57,103.04,121607.0,92.5878,92.9756,92.4977,92.9215,121607.0
2019-04-10 11:00:00,103.04,103.05,102.79,102.88,64924.0,92.9215,92.9305,92.6961,92.7772,64924.0
2019-04-10 11:30:00,102.87,103.02,102.81,102.95,49959.0,92.7682,92.9035,92.7141,92.8403,49959.0
2019-04-10 12:00:00,102.92,102.98,102.88,102.95,49727.0,92.8133,92.8674,92.7772,92.8403,49727.0
2019-04-10 12:30:00,102.94,103.0,102.7,102.77,57087.0,92.8313,92.8854,92.6149,92.678,57087.0
2019-04-10 13:00:00,102.76,102.83,102.68,102.81,57894.0,92.669,92.7321,92.5969,92.7141,57894.0
2019-04-10 13:30:00,102.81,102.88,102.77,102.84,38108.0,92.7141,92.7772,92.678,92.7411,38108.0
2019-04-10 14:00:00,102.86,102.9,102.72,102.81,54525.0,92.7592,92.7953,92.6329,92.7141,54525.0
2019-04-10 14:30:00,102.82,102.9,102.7,102.89,47333.0,92.7231,92.7953,92.6149,92.7862,47333.0
2019-04-10 15:00:00,102.89,102.97,102.82,102.84,101998.0,92.7862,92.8584,92.7231,92.7411,101998.0
2019-04-10 15:30:00,102.84,102.95,102.76,102.93,275421.0,92.7411,92.8403,92.669,92.8223,275421.0
2019-04-11 09:30:00,100.16,100.52,97.55,98.79,802289.0,90.3243,90.649,87.9706,89.0889,802289.0
2019-04-11 10:00:00,98.8,99.75,98.79,99.51,383843.0,89.0979,89.9546,89.0889,89.7382,383843.0
2019-04-11 10:30:00,99.48,100.3,99.3,100.03,198055.0,89.7111,90.4506,89.5488,90.2071,198055.0
2019-04-11 11:00:00,100.08,100.55,100.02,100.52,182646.0,90.2522,90.676,90.1981,90.649,182646.0
2019-04-11 11:30:00,100.49,100.49,99.94,100.08,119765.0,90.6219,90.6219,90.1259,90.2522,119765.0
2019-04-11 12:00:00,100.09,100.25,99.98,100.1,92704.0,90.2612,90.4055,90.162,90.2702,92704.0
2019-04-11 12:30:00,100.09,100.66,100.03,100.59,137585.0,90.2612,90.7752,90.2071,90.7121,137585.0
2019-04-11 13:00:00,100.59,100.81,100.48,100.62,110427.0,90.7121,90.9105,90.6129,90.7391,110427.0
2019-04-11 13:30:00,100.62,100.73,100.43,100.51,82896.0,90.7391,90.8383,90.5678,90.64,82896.0
2019-04-11 14:00:00,100.54,100.59,100.28,100.31,68271.0,90.667,90.7121,90.4325,90.4596,68271.0
2019-04-11 14:30:00,100.32,100.46,100.25,100.34,93736.0,90.4686,90.5949,90.4055,90.4866,93736.0
2019-04-11 15:00:00,100.35,100.41,100.24,100.35,146824.0,90.4957,90.5498,90.3965,90.4957,146824.0
2019-04-11 15:30:00,100.36,100.6,100.32,100.57,292054.0,90.5047,90.7211,90.4686,90.6941,292054.0
2019-04-12 09:30:00,101.04,101.08,100.46,101.0,105070.0,91.1179,91.154,90.5949,91.0818,105070.0
2019-04-12 10:00:00,101.01,101.06,100.72,101.0,55908.0,91.0909,91.1359,90.8293,91.0818,55908.0
2019-04-12 10:30:00,100.98,101.12,100.83,100.92,45061.0,91.0638,91.19,90.9285,91.0097,45061.0
2019-04-12 11:00:00,100.89,100.98,100.82,100.87,45896.0,90.9826,91.0638,90.9195,90.9646,45896.0
2019-04-12 11:30:00,100.87,101.0,100.71,100.79,29354.0,90.9646,91.0818,90.8203,90.8925,29354.0
2019-04-12 12:00:00,100.79,100.93,100.72,100.87,30401.0,90.8925,91.0187,90.8293,90.9646,30401.0
2019-04-12 12:30:00,100.86,101.11,100.86,101.1,24556.0,90.9556,91.181,90.9556,91.172,24556.0
2019-04-12 13:00:00,101.09,101.14,101.03,101.07,26374.0,91.163,91.2081,91.1089,91.145,26374.0
2019-04-12 13:30:00,101.07,101.13,101.02,101.12,26672.0,91.145,91.1991,91.0999,91.19,26672.0
2019-04-12 14:00:00,101.12,101.35,101.1,101.26,37464.0,91.19,91.3975,91.172,91.3163,37464.0
2019-04-12 14:30:00,101.26,101.42,101.26,101.4,34174.0,91.3163,91.4606,91.3163,91.4426,34174.0
2019-04-12 15:00:00,101.39,101.54,101.37,101.52,52645.0,91.4335,91.5688,91.4155,91.5508,52645.0
2019-04-12 15:30:00,101.53,101.82,101.5,101.81,186691.0,91.5598,91.8213,91.5327,91.8123,186691.0
2019-04-15 09:30:00,105.29,105.68,104.02,104.17,661920.0,94.9506,95.3023,93.8053,93.9405,661920.0
2019-04-15 10:00:00,104.15,104.18,103.36,103.56,252946.0,93.9225,93.9496,93.2101,93.3904,252946.0
2019-04-15 10:30:00,103.56,103.81,103.14,103.25,232799.0,93.3904,93.6159,93.0117,93.1109,232799.0
2019-04-15 11:00:00,103.27,104.09,103.27,103.8,126388.0,93.1289,93.8684,93.1289,93.6069,126388.0
2019-04-15 11:30:00,103.84,104.33,103.83,104.28,99227.0,93.6429,94.0848,93.6339,94.0397,99227.0
2019-04-15 12:00:00,104.27,104.61,104.24,104.59,92075.0,94.0307,94.3373,94.0037,94.3193,92075.0
2019-04-15 12:30:00,104.59,104.7,104.46,104.66,74949.0,94.3193,94.4185,94.2021,94.3824,74949.0
2019-04-15 13:00:00,104.67,104.67,104.54,104.55,43567.0,94.3914,94.3914,94.2742,94.2832,43567.0
2019-04-15 13:30:00,104.56,104.69,104.41,104.63,66757.0,94.2922,94.4095,94.157,94.3554,66757.0
2019-04-15 14:00:00,104.62,104.73,104.33,104.39,68587.0,94.3464,94.4455,94.0848,94.1389,68587.0
2019-04-15 14:30:00,104.39,104.42,104.26,104.41,57514.0,94.1389,94.166,94.0217,94.157,57514.0
2019-04-15 15:00:00,104.42,104.44,104.31,104.4,61440.0,94.166,94.184,94.0668,94.148,61440.0
2019-04-15 15:30:00,104.4,104.48,104.2,104.27,244421.0,94.148,94.2201,93.9676,94.0307,244421.0
2019-04-16 09:30:00,104.68,104.87,104.12,104.7,84862.0,94.4005,94.5718,93.8955,94.4185,84862.0
2019-04-16 10:00:00,104.7,104.77,104.36,104.64,55026.0,94.4185,94.4816,94.1119,94.3644,55026.0
2019-04-16 10:30:00,104.65,104.8,104.58,104.78,98127.0,94.3734,94.5087,94.3103,94.4906,98127.0
2019-04-16 11:00:00,104.76,104.85,104.62,104.8,53846.0,94.4726,94.5538,94.3464,94.5087,53846.0
2019-04-16 11:30:00,104.8,104.8,104.55,104.61,53858.0,94.5087,94.5087,94.2832,94.3373,53858.0
2019-04-16 12:00:00,104.61,104.7,104.39,104.45,46717.0,94.3373,94.4185,94.1389,94.193,46717.0
2019-04-16 12:30:00,104.45,104.52,104.37,104.41,31524.0,94.193,94.2562,94.1209,94.157,31524.0
2019-04-16 13:00:00,104.41,104.41,104.21,104.28,60342.0,94.157,94.157,93.9766,94.0397,60342.0
2019-04-16 13:30:00,104.28,104.28,104.02,104.06,58711.0,94.0397,94.0397,93.8053,93.8413,58711.0
2019-04-16 14:00:00,104.05,104.24,103.97,104.22,44804.0,93.8323,94.0037,93.7602,93.9856,44804.0
2019-04-16 14:30:00,104.2,104.35,104.18,104.29,35130.0,93.9676,94.1029,93.9496,94.0488,35130.0
2019-04-16 15:00:00,104.29,104.49,104.28,104.44,56877.0,94.0488,94.2291,94.0397,94.184,56877.0
2019-04-16 15:30:00,104.43,104.48,104.29,104.46,195481.0,94.175,94.2201,94.0488,94.2021,195481.0
2019-04-17 09:30:00,104.91,105.12,104.5,105.01,121518.0,94.6079,94.7973,94.2381,94.6981,121518.0
2019-04-17 10:00:00,105.0,105.4,104.95,105.32,85300.0,94.689,95.0498,94.6439,94.9776,85300.0
2019-04-17 10:30:00,105.31,105.34,105.05,105.17,147610.0,94.9686,94.9956,94.7341,94.8423,147610.0
2019-04-17 11:00:00,105.15,105.34,105.14,105.32,68305.0,94.8243,94.9956,94.8153,94.9776,68305.0
2019-04-17 11:30:00,105.31,105.61,105.17,105.59,76405.0,94.9686,95.2391,94.8423,95.2211,76405.0
2019-04-17 12:00:00,105.58,105.58,105.37,105.52,49001.0,95.2121,95.2121,95.0227,95.158,49001.0
2019-04-17 12:30:00,105.5,105.54,105.39,105.53,44854.0,95.1399,95.176,95.0407,95.167,44854.0
2019-04-17 13:00:00,105.53,105.58,105.48,105.51,58674.0,95.167,95.2121,95.1219,95.149,58674.0
2019-04-17 13:30:00,105.51,105.53,105.3,105.4,59700.0,95.149,95.167,94.9596,95.0498,59700.0
2019-04-17 14:00:00,105.4,105.45,105.24,105.29,66488.0,95.0498,95.0948,94.9055,94.9506,66488.0
2019-04-17 14:30:00,105.29,105.54,105.29,105.52,65714.0,94.9506,95.176,94.9506,95.158,65714.0
2019-04-17 15:00:00,105.52,105.6,105.37,105.41,44633.0,95.158,95.2301,95.0227,95.0588,44633.0
2019-04-17 15:30:00,105.42,105.43,105.15,105.15,164640.0,95.0678,95.0768,94.8243,94.8243,164640.0
2019-04-18 09:30:00,105.26,105.56,104.82,105.26,167879.0,94.9235,95.194,94.5267,94.9235,167879.0
2019-04-18 10:00:00,105.28,105.52,105.17,105.52,64053.0,94.9415,95.158,94.8423,95.158,64053.0
2019-04-18 10:30:00,105.52,105.74,105.47,105.7,64183.0,95.158,95.3564,95.1129,95.3203,64183.0
2019-04-18 11:00:00,105.7,105.81,105.51,105.73,122037.0,95.3203,95.4195,95.149,95.3473,122037.0
2019-04-18 11:30:00,105.73,105.92,105.72,105.84,119098.0,95.3473,95.5187,95.3383,95.4465,119098.0
2019-04-18 12:00:00,105.86,105.98,105.76,105.82,63624.0,95.4646,95.5728,95.3744,95.4285,63624.0
2019-04-18 12:30:00,105.83,105.85,105.62,105.62,49651.0,95.4375,95.4556,95.2482,95.2482,49651.0
2019-04-18 13:00:00,105.62,105.7,105.51,105.63,22661.0,95.2482,95.3203,95.149,95.2572,22661.0
2019-04-18 13:30:00,105.62,105.79,105.53,105.53,52065.0,95.2482,95.4015,95.167,95.167,52065.0
2019-04-18 14:00:00,105.53,105.87,105.51,105.84,45933.0,95.167,95.4736,95.149,95.4465,45933.0
2019-04-18 14:30:00,105.84,106.02,105.79,105.91,59317.0,95.4465,95.6089,95.4015,95.5097,59317.0
2019-04-18 15:00:00,105.9,105.92,105.77,105.82,53471.0,95.5007,95.5187,95.3834,95.4285,53471.0
2019-04-18 15:30:00,105.82,105.9,105.6,105.78,315980.0,95.4285,95.5007,95.2301,95.3924,315980.0
2019-04-22 09:30:00,105.53,105.81,105.15,105.81,71024.0,95.167,95.4195,94.8243,95.4195,71024.0
2019-04-22 10:00:00,105.8,106.05,105.67,105.84,52955.0,95.4105,95.6359,95.2932,95.4465,52955.0
2019-04-22 10:30:00,105.81,105.89,105.58,105.7,31830.0,95.4195,95.4916,95.2121,95.3203,31830.0
2019-04-22 11:00:00,105.73,105.74,105.58,105.73,31495.0,95.3473,95.3564,95.2121,95.3473,31495.0
2019-04-22 11:30:00,105.74,105.77,105.54,105.63,26153.0,95.3564,95.3834,95.176,95.2572,26153.0
2019-04-22 12:00:00,105.6,105.79,105.56,105.75,79998.0,95.2301,95.4015,95.194,95.3654,79998.0
2019-04-22 12:30:00,105.71,105.71,105.56,105.7,15350.0,95.3293,95.3293,95.194,95.3203,15350.0
2019-04-22 13:00:00,105.71,105.73,105.57,105.72,21395.0,95.3293,95.3473,95.2031,95.3383,21395.0
2019-04-22 13:30:00,105.71,105.82,105.65,105.76,21157.0,95.3293,95.4285,95.2752,95.3744,21157.0
2019-04-22 14:00:00,105.78,105.78,105.67,105.69,24832.0,95.3924,95.3924,95.2932,95.3113,24832.0
2019-04-22 14:30:00,105.7,105.83,105.65,105.69,40411.0,95.3203,95.4375,95.2752,95.3113,40411.0
2019-04-22 15:00:00,105.68,105.69,105.5,105.63,32885.0,95.3023,95.3113,95.1399,95.2572,32885.0
2019-04-22 15:30:00,105.64,105.79,105.61,105.75,135597.0,95.2662,95.4015,95.2391,95.3654,135597.0
2019-04-23 09:30:00,105.67,105.94,105.15,105.5,123606.0,95.2932,95.5367,94.8243,95.1399,123606.0
2019-04-23 10:00:00,105.52,105.83,105.48,105.82,92189.0,95.158,95.4375,95.1219,95.4285,92189.0
2019-04-23 10:30:00,105.82,105.86,105.07,105.25,137861.0,95.4285,95.4646,94.7522,94.9145,137861.0
2019-04-23 11:00:00,105.24,105.8,105.17,105.72,98052.0,94.9055,95.4105,94.8423,95.3383,98052.0
2019-04-23 11:30:00,105.72,105.8,105.61,105.7,69542.0,95.3383,95.4105,95.2391,95.3203,69542.0
2019-04-23 12:00:00,105.71,106.01,105.69,105.8,55558.0,95.3293,95.5999,95.3113,95.4105,55558.0
2019-04-23 12:30:00,105.8,105.87,105.64,105.68,32637.0,95.4105,95.4736,95.2662,95.3023,32637.0
2019-04-23 13:00:00,105.67,105.85,105.66,105.69,41223.0,95.2932,95.4556,95.2842,95.3113,41223.0
2019-04-23 13:30:00,105.71,105.85,105.7,105.82,20069.0,95.3293,95.4556,95.3203,95.4285,20069.0
2019-04-23 14:00:00,105.82,105.95,105.78,105.94,26400.0,95.4285,95.5457,95.3924,95.5367,26400.0
2019-04-23 14:30:00,105.94,106.04,105.87,106.03,43950.0,95.5367,95.6269,95.4736,95.6179,43950.0
2019-04-23 15:00:00,106.01,106.05,105.96,106.01,55252.0,95.5999,95.6359,95.5548,95.5999,55252.0
2019-04-23 15:30:00,106.02,106.27,106.02,106.21,185565.0,95.6089,95.8343,95.6089,95.7802,185565.0
2019-04-24 09:30:00,106.18,106.66,105.79,106.41,109561.0,95.7532,96.186,95.4015,95.9606,109561.0
2019-04-24 10:00:00,106.41,106.75,106.36,106.65,42424.0,95.9606,96.2672,95.9155,96.177,42424.0
2019-04-24 10:30:00,106.64,106.79,106.54,106.58,41493.0,96.168,96.3033,96.0778,96.1139,41493.0
2019-04-24 11:00:00,106.59,106.69,106.58,106.61,50931.0,96.1229,96.2131,96.1139,96.1409,50931.0
2019-04-24 11:30:00,106.6,106.63,106.33,106.35,52736.0,96.1319,96.159,95.8884,95.9065,52736.0
2019-04-24 12:00:00,106.37,106.46,106.24,106.37,59547.0,95.9245,96.0057,95.8073,95.9245,59547.0
2019-04-24 12:30:00,106.37,106.48,106.26,106.27,42854.0,95.9245,96.0237,95.8253,95.8343,42854.0
2019-04-24 13:00:00,106.27,106.31,106.07,106.22,34534.0,95.8343,95.8704,95.654,95.7892,34534.0
2019-04-24 13:30:00,106.22,106.25,106.12,106.13,36104.0,95.7892,95.8163,95.6991,95.7081,36104.0
2019-04-24 14:00:00,106.14,106.24,106.11,106.2,57966.0,95.7171,95.8073,95.69,95.7712,57966.0
2019-04-24 14:30:00,106.21,106.36,106.21,106.3,48527.0,95.7802,95.9155,95.7802,95.8614,48527.0
2019-04-24 15:00:00,106.3,106.37,106.28,106.3,94169.0,95.8614,95.9245,95.8433,95.8614,94169.0
2019-04-24 15:30:00,106.3,106.33,106.1,106.12,190551.0,95.8614,95.8884,95.681,95.6991,190551.0
2019-04-25 09:30:00,107.0,107.25,106.44,107.1,171688.0,96.4926,96.7181,95.9876,96.5828,171688.0
2019-04-25 10:00:00,107.05,107.11,106.26,106.26,93399.0,96.5377,96.5918,95.8253,95.8253,93399.0
2019-04-25 10:30:00,106.26,106.49,106.04,106.1,66249.0,95.8253,96.0327,95.6269,95.681,66249.0
2019-04-25 11:00:00,106.12,106.19,105.75,105.79,74181.0,95.6991,95.7622,95.3654,95.4015,74181.0
2019-04-25 11:30:00,105.79,106.04,105.62,105.97,67166.0,95.4015,95.6269,95.2482,95.5638,67166.0
2019-04-25 12:00:00,105.95,105.98,105.54,105.59,53743.0,95.5457,95.5728,95.176,95.2211,53743.0
2019-04-25 12:30:00,105.59,105.74,105.44,105.7,45586.0,95.2211,95.3564,95.0858,95.3203,45586.0
2019-04-25 13:00:00,105.69,105.69,105.52,105.64,28673.0,95.3113,95.3113,95.158,95.2662,28673.0
2019-04-25 13:30:00,105.64,105.89,105.53,105.86,44050.0,95.2662,95.4916,95.167,95.4646,44050.0
2019-04-25 14:00:00,105.85,105.88,105.62,105.71,48895.0,95.4556,95.4826,95.2482,95.3293,48895.0
2019-04-25 14:30:00,105.72,105.77,105.64,105.71,59516.0,95.3383,95.3834,95.2662,95.3293,59516.0
2019-04-25 15:00:00,105.72,105.73,105.36,105.39,51306.0,95.3383,95.3473,95.0137,95.0407,51306.0
2019-04-25 15:30:00,105.4,105.65,105.4,105.52,183969.0,95.0498,95.2752,95.0498,95.158,183969.0
2019-04-26 09:30:00,105.77,106.37,105.51,105.66,80945.0,95.3834,95.9245,95.149,95.2842,80945.0
2019-04-26 10:00:00,105.6,105.94,105.5,105.56,67155.0,95.2301,95.5367,95.1399,95.194,67155.0
2019-04-26 10:30:00,105.56,105.97,105.42,105.89,70093.0,95.194,95.5638,95.0678,95.4916,70093.0
2019-04-26 11:00:00,105.88,105.94,105.7,105.74,63646.0,95.4826,95.5367,95.3203,95.3564,63646.0
2019-04-26 11:30:00,105.73,106.01,105.62,105.9,36241.0,95.3473,95.5999,95.2482,95.5007,36241.0
2019-04-26 12:00:00,105.88,106.08,105.78,106.04,31108.0,95.4826,95.663,95.3924,95.6269,31108.0
2019-04-26 12:30:00,106.02,106.02,105.88,105.91,26202.0,95.6089,95.6089,95.4826,95.5097,26202.0
2019-04-26 13:00:00,105.9,105.94,105.86,105.86,18489.0,95.5007,95.5367,95.4646,95.4646,18489.0
2019-04-26 13:30:00,105.84,105.85,105.6,105.66,28280.0,95.4465,95.4556,95.2301,95.2842,28280.0
2019-04-26 14:00:00,105.66,105.78,105.57,105.66,37519.0,95.2842,95.3924,95.2031,95.2842,37519.0
2019-04-26 14:30:00,105.65,105.67,105.52,105.56,30490.0,95.2752,95.2932,95.158,95.194,30490.0
2019-04-26 15:00:00,105.57,105.77,105.54,105.73,31311.0,95.2031,95.3834,95.176,95.3473,31311.0
2019-04-26 15:30:00,105.73,105.88,105.67,105.84,115487.0,95.3473,95.4826,95.2932,95.4465,115487.0
2019-04-29 09:30:00,105.9,106.54,105.9,106.27,86173.0,95.5007,96.0778,95.5007,95.8343,86173.0
2019-04-29 10:00:00,106.26,106.33,106.05,106.2,64355.0,95.8253,95.8884,95.6359,95.7712,64355.0
2019-04-29 10:30:00,106.22,106.34,106.17,106.28,48182.0,95.7892,95.8974,95.7441,95.8433,48182.0
2019-04-29 11:00:00,106.27,106.35,106.02,106.06,59286.0,95.8343,95.9065,95.6089,95.6449,59286.0
2019-04-29 11:30:00,106.07,106.3,106.07,106.25,27000.0,95.654,95.8614,95.654,95.8163,27000.0
2019-04-29 12:00:00,106.22,106.37,106.18,106.34,39014.0,95.7892,95.9245,95.7532,95.8974,39014.0
2019-04-29 12:30:00,106.34,106.44,106.24,106.37,56066.0,95.8974,95.9876,95.8073,95.9245,56066.0
2019-04-29 13:00:00,106.37,106.49,106.29,106.48,38007.0,95.9245,96.0327,95.8524,96.0237,38007.0
2019-04-29 13:30:00,106.48,106.49,106.28,106.35,31473.0,96.0237,96.0327,95.8433,95.9065,31473.0
2019-04-29 14:00:00,106.33,106.42,106.27,106.37,48753.0,95.8884,95.9696,95.8343,95.9245,48753.0
2019-04-29 14:30:00,106.37,106.65,106.35,106.62,60482.0,95.9245,96.177,95.9065,96.15,60482.0
2019-04-29 15:00:00,106.61,106.71,106.56,106.65,38601.0,96.1409,96.2311,96.0958,96.177,38601.0
2019-04-29 15:30:00,106.64,106.69,106.44,106.47,186547.0,96.168,96.2131,95.9876,96.0147,186547.0
2019-04-30 09:30:00,106.76,106.76,106.03,106.11,48653.0,96.2762,96.2762,95.6179,95.69,48653.0
2019-04-30 10:00:00,106.12,106.32,106.1,106.19,56322.0,95.6991,95.8794,95.681,95.7622,56322.0
2019-04-30 10:30:00,106.23,106.79,106.22,106.6,44954.0,95.7982,96.3033,95.7892,96.1319,44954.0
2019-04-30 11:00:00,106.59,106.65,106.49,106.55,34958.0,96.1229,96.177,96.0327,96.0868,34958.0
2019-04-30 11:30:00,106.55,106.65,106.51,106.53,51694.0,96.0868,96.177,96.0508,96.0688,51694.0
2019-04-30 12:00:00,106.56,106.61,106.4,106.48,33840.0,96.0958,96.1409,95.9516,96.0237,33840.0
2019-04-30 12:30:00,106.48,106.64,106.48,106.56,37547.0,96.0237,96.168,96.0237,96.0958,37547.0
2019-04-30 13:00:00,106.56,106.63,106.49,106.58,46177.0,96.0958,96.159,96.0327,96.1139,46177.0
2019-04-30 13:30:00,106.55,106.93,106.54,106.93,41851.0,96.0868,96.4295,96.0778,96.4295,41851.0
2019-04-30 14:00:00,106.93,107.01,106.72,107.0,45084.0,96.4295,96.5017,96.2401,96.4926,45084.0
2019-04-30 14:30:00,107.01,107.26,107.01,107.25,99601.0,96.5017,96.7271,96.5017,96.7181,99601.0
2019-04-30 15:00:00,107.25,107.45,107.24,107.37,73068.0,96.7181,96.8984,96.7091,96.8263,73068.0
2019-04-30 15:30:00,107.36,107.4,107.19,107.32,182690.0,96.8173,96.8534,96.664,96.7812,182690.0
2019-05-01 09:30:00,107.25,107.26,106.51,106.92,70637.0,96.7181,96.7271,96.0508,96.4205,70637.0
2019-05-01 10:00:00,106.85,106.95,106.66,106.77,22857.0,96.3574,96.4475,96.186,96.2852,22857.0
2019-05-01 10:30:00,106.8,106.86,106.67,106.75,34523.0,96.3123,96.3664,96.195,96.2672,34523.0
2019-05-01 11:00:00,106.76,106.94,106.62,106.66,45176.0,96.2762,96.4385,96.15,96.186,45176.0
2019-05-01 11:30:00,106.66,106.96,106.63,106.85,34627.0,96.186,96.4566,96.159,96.3574,34627.0
2019-05-01 12:00:00,106.82,106.84,106.69,106.73,23577.0,96.3303,96.3483,96.2131,96.2491,23577.0
2019-05-01 12:30:00,106.71,106.78,106.63,106.73,23388.0,96.2311,96.2942,96.159,96.2491,23388.0
2019-05-01 13:00:00,106.73,106.78,106.57,106.58,20656.0,96.2491,96.2942,96.1049,96.1139,20656.0
2019-05-01 13:30:00,106.58,106.64,106.53,106.62,34687.0,96.1139,96.168,96.0688,96.15,34687.0
2019-05-01 14:00:00,106.62,106.97,106.6,106.68,44150.0,96.15,96.4656,96.1319,96.2041,44150.0
2019-05-01 14:30:00,106.67,106.75,106.19,106.47,38104.0,96.195,96.2672,95.7622,96.0147,38104.0
2019-05-01 15:00:00,106.43,106.48,106.2,106.27,35758.0,95.9786,96.0237,95.7712,95.8343,35758.0
2019-05-01 15:30:00,106.25,106.25,105.97,106.05,134367.0,95.8163,95.8163,95.5638,95.6359,134367.0
2019-05-02 09:30:00,105.9,106.0,105.61,105.72,70737.0,95.5007,95.5908,95.2391,95.3383,70737.0
2019-05-02 10:00:00,105.74,106.05,105.65,105.84,86862.0,95.3564,95.6359,95.2752,95.4465,86862.0
2019-05-02 10:30:00,105.82,105.95,105.63,105.76,37828.0,95.4285,95.5457,95.2572,95.3744,37828.0
2019-05-02 11:00:00,105.74,105.8,105.33,105.43,35545.0,95.3564,95.4105,94.9866,95.0768,35545.0
2019-05-02 11:30:00,105.49,105.79,105.43,105.53,83289.0,95.1309,95.4015,95.0768,95.167,83289.0
2019-05-02 12:00:00,105.54,105.77,105.36,105.68,40400.0,95.176,95.3834,95.0137,95.3023,40400.0
2019-05-02 12:30:00,105.7,105.84,105.65,105.8,31068.0,95.3203,95.4465,95.2752,95.4105,31068.0
2019-05-02 13:00:00,105.81,105.97,105.71,105.8,95330.0,95.4195,95.5638,95.3293,95.4105,95330.0
2019-05-02 13:30:00,105.8,106.22,105.76,106.08,61714.0,95.4105,95.7892,95.3744,95.663,61714.0
2019-05-02 14:00:00,106.07,106.09,105.86,105.86,31442.0,95.654,95.672,95.4646,95.4646,31442.0
2019-05-02 14:30:00,105.88,106.15,105.88,106.12,39192.0,95.4826,95.7261,95.4826,95.6991,39192.0
2019-05-02 15:00:00,106.12,106.25,106.06,106.18,55285.0,95.6991,95.8163,95.6449,95.7532,55285.0
2019-05-02 15:30:00,106.17,106.34,106.11,106.16,151517.0,95.7441,95.8974,95.69,95.7351,151517.0
2019-05-03 09:30:00,106.47,106.55,106.09,106.32,68079.0,96.0147,96.0868,95.672,95.8794,68079.0
2019-05-03 10:00:00,106.31,106.38,105.82,105.83,47864.0,95.8704,95.9335,95.4285,95.4375,47864.0
2019-05-03 10:30:00,105.86,106.22,105.83,106.12,65858.0,95.4646,95.7892,95.4375,95.6991,65858.0
2019-05-03 11:00:00,106.13,106.4,106.13,106.18,67069.0,95.7081,95.9516,95.7081,95.7532,67069.0
2019-05-03 11:30:00,106.17,106.46,106.06,106.44,90294.0,95.7441,96.0057,95.6449,95.9876,90294.0
2019-05-03 12:00:00,106.44,106.5,106.31,106.36,27422.0,95.9876,96.0417,95.8704,95.9155,27422.0
2019-05-03 12:30:00,106.37,106.49,106.3,106.36,26889.0,95.9245,96.0327,95.8614,95.9155,26889.0
2019-05-03 13:00:00,106.37,106.39,106.18,106.33,59340.0,95.9245,95.9425,95.7532,95.8884,59340.0
2019-05-03 13:30:00,106.33,106.47,106.31,106.46,53569.0,95.8884,96.0147,95.8704,96.0057,53569.0
2019-05-03 14:00:00,106.46,106.5,106.38,106.46,36963.0,96.0057,96.0417,95.9335,96.0057,36963.0
2019-05-03 14:30:00,106.46,106.62,106.38,106.41,43603.0,96.0057,96.15,95.9335,95.9606,43603.0
2019-05-03 15:00:00,106.41,106.5,106.26,106.35,54121.0,95.9606,96.0417,95.8253,95.9065,54121.0
2019-05-03 15:30:00,106.35,106.51,106.21,106.39,240045.0,95.9065,96.0508,95.7802,95.9425,240045.0
2019-05-06 09:30:00,105.33,105.86,105.14,105.4,118515.0,94.9866,95.4646,94.8153,95.0498,118515.0
2019-05-06 10:00:00,105.4,105.55,105.18,105.39,44453.0,95.0498,95.185,94.8514,95.0407,44453.0
2019-05-06 10:30:00,105.42,105.53,105.37,105.47,83273.0,95.0678,95.167,95.0227,95.1129,83273.0
2019-05-06 11:00:00,105.44,105.64,105.41,105.57,49680.0,95.0858,95.2662,95.0588,95.2031,49680.0
2019-05-06 11:30:00,105.56,105.61,105.46,105.51,36573.0,95.194,95.2391,95.1039,95.149,36573.0
2019-05-06 12:00:00,105.48,105.53,105.43,105.51,39867.0,95.1219,95.167,95.0768,95.149,39867.0
2019-05-06 12:30:00,105.51,105.71,105.51,105.65,55158.0,95.149,95.3293,95.149,95.2752,55158.0
2019-05-06 13:00:00,105.64,105.68,105.44,105.45,31667.0,95.2662,95.3023,95.0858,95.0948,31667.0
2019-05-06 13:30:00,105.47,105.55,105.43,105.5,51474.0,95.1129,95.185,95.0768,95.1399,51474.0
2019-05-06 14:00:00,105.49,105.62,105.46,105.61,36024.0,95.1309,95.2482,95.1039,95.2391,36024.0
2019-05-06 14:30:00,105.62,105.88,105.56,105.88,91270.0,95.2482,95.4826,95.194,95.4826,91270.0
2019-05-06 15:00:00,105.86,105.9,105.71,105.89,65501.0,95.4646,95.5007,95.3293,95.4916,65501.0
2019-05-06 15:30:00,105.88,106.07,105.79,105.87,193899.0,95.4826,95.654,95.4015,95.4736,193899.0
2019-05-07 09:30:00,105.28,105.56,105.03,105.47,123106.0,94.9415,95.194,94.7161,95.1129,123106.0
2019-05-07 10:00:00,105.45,105.5,105.06,105.19,43275.0,95.0948,95.1399,94.7431,94.8604,43275.0
2019-05-07 10:30:00,105.22,105.35,105.05,105.25,54855.0,94.8874,95.0047,94.7341,94.9145,54855.0
2019-05-07 11:00:00,105.22,105.36,105.15,105.28,43564.0,94.8874,95.0137,94.8243,94.9415,43564.0
2019-05-07 11:30:00,105.31,105.47,105.01,105.11,44474.0,94.9686,95.1129,94.6981,94.7882,44474.0
2019-05-07 12:00:00,105.11,105.21,105.01,105.14,27273.0,94.7882,94.8784,94.6981,94.8153,27273.0
2019-05-07 12:30:00,105.14,105.2,105.05,105.08,39202.0,94.8153,94.8694,94.7341,94.7612,39202.0
2019-05-07 13:00:00,105.05,105.08,104.54,104.57,45758.0,94.7341,94.7612,94.2742,94.3013,45758.0
2019-05-07 13:30:00,104.55,104.73,104.49,104.69,44499.0,94.2832,94.4455,94.2291,94.4095,44499.0
2019-05-07 14:00:00,104.68,104.78,104.56,104.56,41337.0,94.4005,94.4906,94.2922,94.2922,41337.0
2019-05-07 14:30:00,104.6,104.63,104.38,104.5,73647.0,94.3283,94.3554,94.1299,94.2381,73647.0
2019-05-07 15:00:00,104.49,104.5,104.21,104.29,60563.0,94.2291,94.2381,93.9766,94.0488,60563.0
2019-05-07 15:30:00,104.28,104.84,104.05,104.72,150811.0,94.0397,94.5447,93.8323,94.4365,150811.0
2019-05-08 09:30:00,104.59,104.87,104.3,104.65,66825.0,94.3193,94.5718,94.0578,94.3734,66825.0
2019-05-08 10:00:00,104.7,104.98,104.61,104.74,45024.0,94.4185,94.671,94.3373,94.4546,45024.0
2019-05-08 10:30:00,104.74,105.0,104.49,104.95,37024.0,94.4546,94.689,94.2291,94.6439,37024.0
2019-05-08 11:00:00,104.98,105.19,104.87,104.98,42618.0,94.671,94.8604,94.5718,94.671,42618.0
2019-05-08 11:30:00,104.98,105.01,104.72,104.91,36468.0,94.671,94.6981,94.4365,94.6079,36468.0
2019-05-08 12:00:00,104.93,105.0,104.72,105.0,24720.0,94.6259,94.689,94.4365,94.689,24720.0
2019-05-08 12:30:00,105.01,105.33,105.01,105.33,21149.0,94.6981,94.9866,94.6981,94.9866,21149.0
2019-05-08 13:00:00,105.34,105.35,105.22,105.33,25923.0,94.9956,95.0047,94.8874,94.9866,25923.0
2019-05-08 13:30:00,105.34,105.41,105.2,105.27,25674.0,94.9956,95.0588,94.8694,94.9325,25674.0
2019-05-08 14:00:00,105.27,105.28,105.07,105.19,20109.0,94.9325,94.9415,94.7522,94.8604,20109.0
2019-05-08 14:30:00,105.19,105.26,105.13,105.2,20987.0,94.8604,94.9235,94.8063,94.8694,20987.0
2019-05-08 15:00:00,105.21,105.4,105.15,105.36,30164.0,94.8784,95.0498,94.8243,95.0137,30164.0
2019-05-08 15:30:00,105.38,105.45,104.77,104.84,127051.0,95.0317,95.0948,94.4816,94.5447,127051.0
2019-05-09 09:30:00,104.4,104.96,104.24,104.62,53283.0,94.148,94.653,94.0037,94.3464,53283.0
2019-05-09 10:00:00,104.66,104.66,104.18,104.31,35992.0,94.3824,94.3824,93.9496,94.0668,35992.0
2019-05-09 10:30:00,104.27,104.49,104.19,104.19,37679.0,94.0307,94.2291,93.9586,93.9586,37679.0
2019-05-09 11:00:00,104.17,104.23,103.84,103.95,48020.0,93.9405,93.9946,93.6429,93.7421,48020.0
2019-05-09 11:30:00,103.98,104.31,103.97,104.21,43347.0,93.7692,94.0668,93.7602,93.9766,43347.0
2019-05-09 12:00:00,104.23,104.53,104.05,104.46,23803.0,93.9946,94.2652,93.8323,94.2021,23803.0
2019-05-09 12:30:00,104.51,104.91,104.51,104.81,20572.0,94.2472,94.6079,94.2472,94.5177,20572.0
2019-05-09 13:00:00,104.81,104.99,104.77,104.81,43554.0,94.5177,94.68,94.4816,94.5177,43554.0
2019-05-09 13:30:00,104.81,105.17,104.73,104.93,21575.0,94.5177,94.8423,94.4455,94.6259,21575.0
2019-05-09 14:00:00,104.99,105.14,104.93,105.1,24576.0,94.68,94.8153,94.6259,94.7792,24576.0
2019-05-09 14:30:00,105.12,105.21,105.04,105.04,17636.0,94.7973,94.8784,94.7251,94.7251,17636.0
2019-05-09 15:00:00,105.03,105.06,104.8,105.05,35203.0,94.7161,94.7431,94.5087,94.7341,35203.0
2019-05-09 15:30:00,105.03,105.24,104.98,105.21,112266.0,94.7161,94.9055,94.671,94.8784,112266.0
2019-05-10 09:30:00,105.08,105.31,104.74,105.3,51946.0,94.7612,94.9686,94.4546,94.9596,51946.0
2019-05-10 10:00:00,105.31,105.31,104.85,104.95,47973.0,94.9686,94.9686,94.5538,94.6439,47973.0
2019-05-10 10:30:00,104.93,104.94,104.6,104.9,27427.0,94.6259,94.6349,94.3283,94.5989,27427.0
2019-05-10 11:00:00,104.9,105.36,104.9,105.2,95341.0,94.5989,95.0137,94.5989,94.8694,95341.0
2019-05-10 11:30:00,105.21,105.38,105.05,105.36,38946.0,94.8784,95.0317,94.7341,95.0137,38946.0
2019-05-10 12:00:00,105.4,105.85,105.36,105.85,27002.0,95.0498,95.4556,95.0137,95.4556,27002.0
2019-05-10 12:30:00,105.82,106.15,105.81,106.07,47247.0,95.4285,95.7261,95.4195,95.654,47247.0
2019-05-10 13:00:00,106.05,106.43,106.0,106.29,25829.0,95.6359,95.9786,95.5908,95.8524,25829.0
2019-05-10 13:30:00,106.32,106.61,106.24,106.5,27688.0,95.8794,96.1409,95.8073,96.0417,27688.0
2019-05-10 14:00:00,106.48,106.71,106.39,106.5,34617.0,96.0237,96.2311,95.9425,96.0417,34617.0
2019-05-10 14:30:00,106.53,106.97,106.52,106.76,89594.0,96.0688,96.4656,96.0598,96.2762,89594.0
2019-05-10 15:00:00,106.76,107.23,106.76,107.17,105178.0,96.2762,96.7,96.2762,96.6459,105178.0
2019-05-10 15:30:00,107.16,107.17,106.55,107.0,209250.0,96.6369,96.6459,96.0868,96.4926,209250.0
2019-05-13 09:30:00,105.76,106.61,105.28,106.01,91375.0,95.3744,96.1409,94.9415,95.5999,91375.0
2019-05-13 10:00:00,106.03,106.06,105.69,105.95,55824.0,95.6179,95.6449,95.3113,95.5457,55824.0
2019-05-13 10:30:00,105.94,106.23,105.89,106.0,43350.0,95.5367,95.7982,95.4916,95.5908,43350.0
2019-05-13 11:00:00,106.05,106.07,105.81,106.02,86012.0,95.6359,95.654,95.4195,95.6089,86012.0
2019-05-13 11:30:00,106.01,106.09,105.71,105.85,28431.0,95.5999,95.672,95.3293,95.4556,28431.0
2019-05-13 12:00:00,105.87,105.92,105.58,105.63,44352.0,95.4736,95.5187,95.2121,95.2572,44352.0
2019-05-13 12:30:00,105.62,105.71,105.54,105.59,43597.0,95.2482,95.3293,95.176,95.2211,43597.0
2019-05-13 13:00:00,105.57,105.73,105.54,105.73,48922.0,95.2031,95.3473,95.176,95.3473,48922.0
2019-05-13 13:30:00,105.73,106.2,105.73,106.18,34247.0,95.3473,95.7712,95.3473,95.7532,34247.0
2019-05-13 14:00:00,106.17,106.37,106.0,106.3,28162.0,95.7441,95.9245,95.5908,95.8614,28162.0
2019-05-13 14:30:00,106.3,106.55,106.18,106.47,42170.0,95.8614,96.0868,95.7532,96.0147,42170.0
2019-05-13 15:00:00,106.46,106.56,106.27,106.29,61100.0,96.0057,96.0958,95.8343,95.8524,61100.0
2019-05-13 15:30:00,106.31,106.7,106.18,106.52,193158.0,95.8704,96.2221,95.7532,96.0598,193158.0
2019-05-14 09:30:00,106.89,106.89,106.48,106.48,142726.0,96.3934,96.3934,96.0237,96.0237,142726.0
2019-05-14 10:00:00,106.53,106.64,106.22,106.54,115196.0,96.0688,96.168,95.7892,96.0778,115196.0
2019-05-14 10:30:00,106.55,107.07,106.47,107.07,51391.0,96.0868,96.5558,96.0147,96.5558,51391.0
2019-05-14 11:00:00,107.07,107.12,106.84,106.98,37748.0,96.5558,96.6009,96.3483,96.4746,37748.0
2019-05-14 11:30:00,106.91,107.17,106.91,107.04,37879.0,96.4115,96.6459,96.4115,96.5287,37879.0
2019-05-14 12:00:00,107.02,107.3,107.02,107.28,38238.0,96.5107,96.7632,96.5107,96.7451,38238.0
2019-05-14 12:30:00,107.27,107.38,107.12,107.28,29716.0,96.7361,96.8353,96.6009,96.7451,29716.0
2019-05-14 13:00:00,107.29,107.46,107.14,107.36,42200.0,96.7542,96.9075,96.6189,96.8173,42200.0
2019-05-14 13:30:00,107.36,107.48,107.26,107.27,35711.0,96.8173,96.9255,96.7271,96.7361,35711.0
2019-05-14 14:00:00,107.27,107.38,107.17,107.28,65816.0,96.7361,96.8353,96.6459,96.7451,65816.0
2019-05-14 14:30:00,107.28,107.29,106.63,106.69,56229.0,96.7451,96.7542,96.159,96.2131,56229.0
2019-05-14 15:00:00,106.67,106.81,106.61,106.65,80190.0,96.195,96.3213,96.1409,96.177,80190.0
2019-05-14 15:30:00,106.65,106.71,106.26,106.26,177475.0,96.177,96.2311,95.8253,95.8253,177475.0
2019-05-15 09:30:00,106.22,106.28,105.75,105.82,97309.0,95.7892,95.8433,95.3654,95.4285,97309.0
2019-05-15 10:00:00,105.85,106.72,105.84,106.5,140360.0,95.4556,96.2401,95.4465,96.0417,140360.0
2019-05-15 10:30:00,106.46,106.81,106.36,106.75,93197.0,96.0057,96.3213,95.9155,96.2672,93197.0
2019-05-15 11:00:00,106.78,107.21,106.7,107.12,45081.0,96.2942,96.682,96.2221,96.6009,45081.0
2019-05-15 11:30:00,107.14,107.48,107.14,107.48,48866.0,96.6189,96.9255,96.6189,96.9255,48866.0
2019-05-15 12:00:00,107.48,107.54,107.34,107.34,42263.0,96.9255,96.9796,96.7992,96.7992,42263.0
2019-05-15 12:30:00,107.34,107.53,107.27,107.28,39930.0,96.7992,96.9706,96.7361,96.7451,39930.0
2019-05-15 13:00:00,107.28,107.31,107.1,107.14,28892.0,96.7451,96.7722,96.5828,96.6189,28892.0
2019-05-15 13:30:00,107.12,107.28,107.1,107.27,22245.0,96.6009,96.7451,96.5828,96.7361,22245.0
2019-05-15 14:00:00,107.25,107.36,107.21,107.23,32476.0,96.7181,96.8173,96.682,96.7,32476.0
2019-05-15 14:30:00,107.24,107.46,107.22,107.27,30803.0,96.7091,96.9075,96.691,96.7361,30803.0
2019-05-15 15:00:00,107.28,107.45,107.23,107.38,30235.0,96.7451,96.8984,96.7,96.8353,30235.0
2019-05-15 15:30:00,107.39,107.42,107.17,107.3,142657.0,96.8443,96.8714,96.6459,96.7632,142657.0
2019-05-16 09:30:00,107.73,108.25,107.32,108.07,59286.0,97.1509,97.6199,96.7812,97.4576,59286.0
2019-05-16 10:00:00,108.13,108.25,107.95,108.12,46429.0,97.5117,97.6199,97.3493,97.5027,46429.0
2019-05-16 10:30:00,108.09,108.43,108.03,108.43,60771.0,97.4756,97.7822,97.4215,97.7822,60771.0
2019-05-16 11:00:00,108.43,108.75,108.42,108.54,43690.0,97.7822,98.0708,97.7732,97.8814,43690.0
2019-05-16 11:30:00,108.54,108.66,108.41,108.46,34817.0,97.8814,97.9896,97.7642,97.8093,34817.0
2019-05-16 12:00:00,108.43,108.61,108.43,108.53,28652.0,97.7822,97.9445,97.7822,97.8724,28652.0
2019-05-16 12:30:00,108.52,108.57,108.37,108.41,27929.0,97.8634,97.9085,97.7281,97.7642,27929.0
2019-05-16 13:00:00,108.42,108.46,108.3,108.34,41322.0,97.7732,97.8093,97.665,97.701,41322.0
2019-05-16 13:30:00,108.33,108.33,108.21,108.28,39515.0,97.692,97.692,97.5838,97.6469,39515.0
2019-05-16 14:00:00,108.26,108.3,108.13,108.25,29004.0,97.6289,97.665,97.5117,97.6199,29004.0
2019-05-16 14:30:00,108.26,108.31,108.13,108.2,32106.0,97.6289,97.674,97.5117,97.5748,32106.0
2019-05-16 15:00:00,108.19,108.19,107.91,108.14,64691.0,97.5658,97.5658,97.3133,97.5207,64691.0
2019-05-16 15:30:00,108.12,108.19,107.87,108.01,181059.0,97.5027,97.5658,97.2772,97.4035,181059.0
2019-05-17 09:30:00,107.37,108.02,107.34,107.8,152331.0,96.8263,97.4125,96.7992,97.2141,152331.0
2019-05-17 10:00:00,107.79,108.15,107.79,108.1,69480.0,97.2051,97.5297,97.2051,97.4846,69480.0
2019-05-17 10:30:00,108.13,108.75,108.07,108.64,41749.0,97.5117,98.0708,97.4576,97.9716,41749.0
2019-05-17 11:00:00,108.68,108.91,108.6,108.84,45507.0,98.0077,98.2151,97.9355,98.1519,45507.0
2019-05-17 11:30:00,108.85,108.89,108.6,108.72,39507.0,98.161,98.197,97.9355,98.0437,39507.0
2019-05-17 12:00:00,108.71,108.81,108.55,108.64,32826.0,98.0347,98.1249,97.8904,97.9716,32826.0
2019-05-17 12:30:00,108.63,108.7,108.47,108.64,40579.0,97.9626,98.0257,97.8183,97.9716,40579.0
2019-05-17 13:00:00,108.64,108.81,108.6,108.69,34633.0,97.9716,98.1249,97.9355,98.0167,34633.0
2019-05-17 13:30:00,108.7,108.82,108.6,108.8,31213.0,98.0257,98.1339,97.9355,98.1159,31213.0
2019-05-17 14:00:00,108.81,108.82,108.53,108.6,38954.0,98.1249,98.1339,97.8724,97.9355,38954.0
2019-05-17 14:30:00,108.6,108.74,108.59,108.66,49251.0,97.9355,98.0618,97.9265,97.9896,49251.0
2019-05-17 15:00:00,108.66,108.69,108.13,108.45,44319.0,97.9896,98.0167,97.5117,97.8002,44319.0
2019-05-17 15:30:00,108.43,108.43,108.13,108.13,132999.0,97.7822,97.7822,97.5117,97.5117,132999.0
2019-05-20 09:30:00,107.88,108.63,107.7,108.51,83086.0,97.2862,97.9626,97.1239,97.8544,83086.0
2019-05-20 10:00:00,108.53,108.8,108.41,108.73,110170.0,97.8724,98.1159,97.7642,98.0528,110170.0
2019-05-20 10:30:00,108.73,108.92,108.68,108.8,33186.0,98.0528,98.2241,98.0077,98.1159,33186.0
2019-05-20 11:00:00,108.81,108.91,108.71,108.85,48869.0,98.1249,98.2151,98.0347,98.161,48869.0
2019-05-20 11:30:00,108.84,108.92,108.6,108.68,35658.0,98.1519,98.2241,97.9355,98.0077,35658.0
2019-05-20 12:00:00,108.69,108.72,108.57,108.57,29262.0,98.0167,98.0437,97.9085,97.9085,29262.0
2019-05-20 12:30:00,108.57,108.59,108.41,108.5,33739.0,97.9085,97.9265,97.7642,97.8453,33739.0
2019-05-20 13:00:00,108.49,108.61,108.41,108.6,21615.0,97.8363,97.9445,97.7642,97.9355,21615.0
2019-05-20 13:30:00,108.62,108.82,108.6,108.82,27029.0,97.9536,98.1339,97.9355,98.1339,27029.0
2019-05-20 14:00:00,108.81,108.83,108.61,108.68,28885.0,98.1249,98.1429,97.9445,98.0077,28885.0
2019-05-20 14:30:00,108.7,108.72,108.38,108.52,32396.0,98.0257,98.0437,97.7371,97.8634,32396.0
2019-05-20 15:00:00,108.51,108.51,108.25,108.39,56670.0,97.8544,97.8544,97.6199,97.7461,56670.0
2019-05-20 15:30:00,108.39,108.54,108.29,108.42,140639.0,97.7461,97.8814,97.656,97.7732,140639.0
2019-05-21 09:30:00,109.1,109.6,109.01,109.16,50305.0,98.3864,98.8373,98.3053,98.4405,50305.0
2019-05-21 10:00:00,109.14,109.17,108.83,109.08,31663.0,98.4225,98.4495,98.1429,98.3684,31663.0
2019-05-21 10:30:00,109.07,109.36,109.04,109.25,36899.0,98.3594,98.6209,98.3323,98.5217,36899.0
2019-05-21 11:00:00,109.24,109.34,109.12,109.13,33806.0,98.5127,98.6028,98.4045,98.4135,33806.0
2019-05-21 11:30:00,109.14,109.39,109.02,109.32,42284.0,98.4225,98.6479,98.3143,98.5848,42284.0
2019-05-21 12:00:00,109.32,109.32,109.13,109.18,20936.0,98.5848,98.5848,98.4135,98.4586,20936.0
2019-05-21 12:30:00,109.17,109.37,109.11,109.36,52622.0,98.4495,98.6299,98.3954,98.6209,52622.0
2019-05-21 13:00:00,109.37,109.38,109.24,109.34,19071.0,98.6299,98.6389,98.5127,98.6028,19071.0
2019-05-21 13:30:00,109.34,109.34,109.21,109.32,24127.0,98.6028,98.6028,98.4856,98.5848,24127.0
2019-05-21 14:00:00,109.31,109.42,109.29,109.39,18952.0,98.5758,98.675,98.5578,98.6479,18952.0
2019-05-21 14:30:00,109.38,109.54,109.38,109.46,36864.0,98.6389,98.7832,98.6389,98.7111,36864.0
2019-05-21 15:00:00,109.47,109.48,109.32,109.44,34349.0,98.7201,98.7291,98.5848,98.693,34349.0
2019-05-21 15:30:00,109.44,109.58,109.24,109.32,184761.0,98.693,98.8193,98.5127,98.5848,184761.0
2019-05-22 09:30:00,109.26,109.29,108.84,109.21,221732.0,98.5307,98.5578,98.1519,98.4856,221732.0
2019-05-22 10:00:00,109.21,109.47,108.95,108.98,59119.0,98.4856,98.7201,98.2511,98.2782,59119.0
2019-05-22 10:30:00,109.0,109.18,108.98,109.15,56285.0,98.2962,98.4586,98.2782,98.4315,56285.0
2019-05-22 11:00:00,109.17,109.49,109.14,109.49,62942.0,98.4495,98.7381,98.4225,98.7381,62942.0
2019-05-22 11:30:00,109.48,109.57,109.4,109.48,25206.0,98.7291,98.8103,98.657,98.7291,25206.0
2019-05-22 12:00:00,109.48,109.55,109.4,109.45,20706.0,98.7291,98.7922,98.657,98.702,20706.0
2019-05-22 12:30:00,109.47,109.47,109.21,109.23,44518.0,98.7201,98.7201,98.4856,98.5037,44518.0
2019-05-22 13:00:00,109.21,109.39,109.11,109.34,43622.0,98.4856,98.6479,98.3954,98.6028,43622.0
2019-05-22 13:30:00,109.32,109.66,109.29,109.57,41708.0,98.5848,98.8914,98.5578,98.8103,41708.0
2019-05-22 14:00:00,109.57,109.58,109.37,109.45,24824.0,98.8103,98.8193,98.6299,98.702,24824.0
2019-05-22 14:30:00,109.45,109.59,109.42,109.47,35414.0,98.702,98.8283,98.675,98.7201,35414.0
2019-05-22 15:00:00,109.46,109.53,109.31,109.43,61251.0,98.7111,98.7742,98.5758,98.684,61251.0
2019-05-22 15:30:00,109.42,109.47,109.21,109.43,215848.0,98.675,98.7201,98.4856,98.684,215848.0
2019-05-23 09:30:00,109.1,109.63,108.72,108.87,107928.0,98.3864,98.8644,98.0437,98.179,107928.0
2019-05-23 10:00:00,108.82,109.42,108.73,109.37,91773.0,98.1339,98.675,98.0528,98.6299,91773.0
2019-05-23 10:30:00,109.37,109.64,109.29,109.6,34139.0,98.6299,98.8734,98.5578,98.8373,34139.0
2019-05-23 11:00:00,109.58,109.6,109.18,109.43,32058.0,98.8193,98.8373,98.4586,98.684,32058.0
2019-05-23 11:30:00,109.39,109.41,109.1,109.15,36214.0,98.6479,98.666,98.3864,98.4315,36214.0
2019-05-23 12:00:00,109.16,109.31,109.05,109.08,28279.0,98.4405,98.5758,98.3413,98.3684,28279.0
2019-05-23 12:30:00,109.06,109.15,108.9,108.92,51273.0,98.3503,98.4315,98.2061,98.2241,51273.0
2019-05-23 13:00:00,108.92,109.0,108.84,108.96,34948.0,98.2241,98.2962,98.1519,98.2602,34948.0
2019-05-23 13:30:00,108.95,109.37,108.9,109.21,71699.0,98.2511,98.6299,98.2061,98.4856,71699.0
2019-05-23 14:00:00,109.21,109.54,109.21,109.36,135578.0,98.4856,98.7832,98.4856,98.6209,135578.0
2019-05-23 14:30:00,109.35,109.42,108.99,109.09,37289.0,98.6119,98.675,98.2872,98.3774,37289.0
2019-05-23 15:00:00,109.07,109.31,108.91,109.27,77842.0,98.3594,98.5758,98.2151,98.5397,77842.0
2019-05-23 15:30:00,109.27,109.6,109.15,109.59,192849.0,98.5397,98.8373,98.4315,98.8283,192849.0
2019-05-24 09:30:00,109.72,109.99,109.29,109.29,85590.0,98.9455,99.189,98.5578,98.5578,85590.0
2019-05-24 10:00:00,109.32,109.44,109.11,109.11,40313.0,98.5848,98.693,98.3954,98.3954,40313.0
2019-05-24 10:30:00,109.1,109.17,108.43,108.43,70304.0,98.3864,98.4495,97.7822,97.7822,70304.0
2019-05-24 11:00:00,108.46,108.68,108.36,108.55,70982.0,97.8093,98.0077,97.7191,97.8904,70982.0
2019-05-24 11:30:00,108.57,108.73,108.38,108.65,67642.0,97.9085,98.0528,97.7371,97.9806,67642.0
2019-05-24 12:00:00,108.66,108.72,108.48,108.67,36456.0,97.9896,98.0437,97.8273,97.9986,36456.0
2019-05-24 12:30:00,108.67,108.83,108.66,108.8,41355.0,97.9986,98.1429,97.9896,98.1159,41355.0
2019-05-24 13:00:00,108.78,108.8,108.57,108.72,35014.0,98.0978,98.1159,97.9085,98.0437,35014.0
2019-05-24 13:30:00,108.73,108.79,108.63,108.63,37176.0,98.0528,98.1069,97.9626,97.9626,37176.0
2019-05-24 14:00:00,108.61,108.72,108.59,108.63,41085.0,97.9445,98.0437,97.9265,97.9626,41085.0
2019-05-24 14:30:00,108.6,108.66,108.54,108.59,33764.0,97.9355,97.9896,97.8814,97.9265,33764.0
2019-05-24 15:00:00,108.6,108.72,108.56,108.63,35394.0,97.9355,98.0437,97.8994,97.9626,35394.0
2019-05-24 15:30:00,108.63,108.63,108.34,108.44,141372.0,97.9626,97.9626,97.701,97.7912,141372.0
2019-05-28 09:30:00,108.82,108.95,108.26,108.64,129473.0,98.1339,98.2511,97.6289,97.9716,129473.0
2019-05-28 10:00:00,108.7,109.0,108.68,108.9,77372.0,98.0257,98.2962,98.0077,98.2061,77372.0
2019-05-28 10:30:00,108.89,108.92,108.54,108.54,48628.0,98.197,98.2241,97.8814,97.8814,48628.0
2019-05-28 11:00:00,108.54,108.72,108.46,108.51,62606.0,97.8814,98.0437,97.8093,97.8544,62606.0
2019-05-28 11:30:00,108.51,108.54,108.29,108.46,56338.0,97.8544,97.8814,97.656,97.8093,56338.0
2019-05-28 12:00:00,108.45,108.74,108.42,108.74,28578.0,97.8002,98.0618,97.7732,98.0618,28578.0
2019-05-28 12:30:00,108.72,108.98,108.72,108.85,43272.0,98.0437,98.2782,98.0437,98.161,43272.0
2019-05-28 13:00:00,108.87,108.89,108.49,108.5,51675.0,98.179,98.197,97.8363,97.8453,51675.0
2019-05-28 13:30:00,108.5,108.51,108.36,108.36,26550.0,97.8453,97.8544,97.7191,97.7191,26550.0
2019-05-28 14:00:00,108.34,108.36,108.15,108.16,37414.0,97.701,97.7191,97.5297,97.5387,37414.0
2019-05-28 14:30:00,108.15,108.16,107.94,107.99,85192.0,97.5297,97.5387,97.3403,97.3854,85192.0
2019-05-28 15:00:00,107.99,108.14,107.95,107.98,85973.0,97.3854,97.5207,97.3493,97.3764,85973.0
2019-05-28 15:30:00,107.98,108.33,107.75,108.19,450820.0,97.3764,97.692,97.169,97.5658,450820.0
2019-05-29 09:30:00,107.71,107.95,107.03,107.13,132203.0,97.1329,97.3493,96.5197,96.6099,132203.0
2019-05-29 10:00:00,107.11,107.49,106.94,107.07,98118.0,96.5918,96.9345,96.4385,96.5558,98118.0
2019-05-29 10:30:00,107.1,107.35,106.78,107.05,82166.0,96.5828,96.8083,96.2942,96.5377,82166.0
2019-05-29 11:00:00,107.02,107.5,106.95,107.39,62676.0,96.5107,96.9435,96.4475,96.8443,62676.0
2019-05-29 11:30:00,107.37,107.43,106.89,106.96,54639.0,96.8263,96.8804,96.3934,96.4566,54639.0
2019-05-29 12:00:00,106.96,107.35,106.88,107.35,40216.0,96.4566,96.8083,96.3844,96.8083,40216.0
2019-05-29 12:30:00,107.37,107.4,107.16,107.18,40579.0,96.8263,96.8534,96.6369,96.655,40579.0
2019-05-29 13:00:00,107.17,107.39,106.97,107.33,54899.0,96.6459,96.8443,96.4656,96.7902,54899.0
2019-05-29 13:30:00,107.31,107.46,107.29,107.35,33508.0,96.7722,96.9075,96.7542,96.8083,33508.0
2019-05-29 14:00:00,107.37,107.46,107.15,107.25,56554.0,96.8263,96.9075,96.6279,96.7181,56554.0
2019-05-29 14:30:00,107.26,107.26,106.68,106.88,86160.0,96.7271,96.7271,96.2041,96.3844,86160.0
2019-05-29 15:00:00,106.88,106.94,106.74,106.91,80889.0,96.3844,96.4385,96.2582,96.4115,80889.0
2019-05-29 15:30:00,106.9,107.33,106.87,107.22,268117.0,96.4025,96.7902,96.3754,96.691,268117.0
2019-05-30 09:30:00,107.25,107.91,107.0,107.41,105593.0,96.7181,97.3133,96.4926,96.8624,105593.0
2019-05-30 10:00:00,107.36,107.82,107.3,107.76,88980.0,96.8173,97.2321,96.7632,97.178,88980.0
2019-05-30 10:30:00,107.77,108.24,107.72,108.15,122627.0,97.187,97.6109,97.1419,97.5297,122627.0
2019-05-30 11:00:00,108.14,108.71,108.1,108.44,84296.0,97.5207,98.0347,97.4846,97.7912,84296.0
2019-05-30 11:30:00,108.45,108.47,107.71,107.73,63234.0,97.8002,97.8183,97.1329,97.1509,63234.0
2019-05-30 12:00:00,107.72,108.09,107.58,108.09,66083.0,97.1419,97.4756,97.0157,97.4756,66083.0
2019-05-30 12:30:00,108.09,108.18,107.96,108.09,76907.0,97.4756,97.5568,97.3584,97.4756,76907.0
2019-05-30 13:00:00,108.08,108.2,107.89,107.91,93852.0,97.4666,97.5748,97.2952,97.3133,93852.0
2019-05-30 13:30:00,107.92,107.99,107.83,107.94,41450.0,97.3223,97.3854,97.2411,97.3403,41450.0
2019-05-30 14:00:00,107.94,108.13,107.94,108.06,45641.0,97.3403,97.5117,97.3403,97.4485,45641.0
2019-05-30 14:30:00,108.05,108.24,107.89,108.2,81962.0,97.4395,97.6109,97.2952,97.5748,81962.0
2019-05-30 15:00:00,108.19,108.32,108.05,108.26,73584.0,97.5658,97.683,97.4395,97.6289,73584.0
2019-05-30 15:30:00,108.26,108.47,108.14,108.41,383560.0,97.6289,97.8183,97.5207,97.7642,383560.0
2019-05-31 09:30:00,107.91,108.69,107.8,108.23,172941.0,97.3133,98.0167,97.2141,97.6019,172941.0
2019-05-31 10:00:00,108.28,108.65,108.17,108.53,90966.0,97.6469,97.9806,97.5477,97.8724,90966.0
2019-05-31 10:30:00,108.52,108.98,108.46,108.95,105719.0,97.8634,98.2782,97.8093,98.2511,105719.0
2019-05-31 11:00:00,108.95,109.41,108.94,109.37,81930.0,98.2511,98.666,98.2421,98.6299,81930.0
2019-05-31 11:30:00,109.38,109.38,109.02,109.23,76101.0,98.6389,98.6389,98.3143,98.5037,76101.0
2019-05-31 12:00:00,109.24,109.32,109.04,109.07,82570.0,98.5127,98.5848,98.3323,98.3594,82570.0
2019-05-31 12:30:00,109.05,109.05,108.84,108.91,71549.0,98.3413,98.3413,98.1519,98.2151,71549.0
2019-05-31 13:00:00,108.94,109.25,108.87,109.24,53821.0,98.2421,98.5217,98.179,98.5127,53821.0
2019-05-31 13:30:00,109.25,109.53,109.21,109.48,127282.0,98.5217,98.7742,98.4856,98.7291,127282.0
2019-05-31 14:00:00,109.47,109.47,108.9,108.95,63093.0,98.7201,98.7201,98.2061,98.2511,63093.0
2019-05-31 14:30:00,108.96,109.29,108.89,109.29,79677.0,98.2602,98.5578,98.197,98.5578,79677.0
2019-05-31 15:00:00,109.28,109.41,109.16,109.26,98049.0,98.5487,98.666,98.4405,98.5307,98049.0
2019-05-31 15:30:00,109.26,109.45,109.15,109.37,266255.0,98.5307,98.702,98.4315,98.6299,266255.0
2019-06-03 09:30:00,110.63,111.67,110.25,110.96,247747.0,99.7662,100.704,99.4235,100.0638,247747.0
2019-06-03 10:00:00,110.88,111.3,110.36,111.17,109988.0,99.9916,100.3704,99.5227,100.2531,109988.0
2019-06-03 10:30:00,111.2,111.78,111.2,111.65,122871.0,100.2802,100.8032,100.2802,100.686,122871.0
2019-06-03 11:00:00,111.65,111.83,111.26,111.26,195826.0,100.686,100.8483,100.3343,100.3343,195826.0
2019-06-03 11:30:00,111.26,111.34,111.0,111.09,101299.0,100.3343,100.4064,100.0998,100.181,101299.0
2019-06-03 12:00:00,111.09,111.13,110.53,110.54,83639.0,100.181,100.2171,99.676,99.685,83639.0
2019-06-03 12:30:00,110.54,110.92,110.52,110.78,95296.0,99.685,100.0277,99.667,99.9014,95296.0
2019-06-03 13:00:00,110.78,111.21,110.64,110.87,147807.0,99.9014,100.2892,99.7752,99.9826,147807.0
2019-06-03 13:30:00,110.88,110.88,110.51,110.78,59888.0,99.9916,99.9916,99.658,99.9014,59888.0
2019-06-03 14:00:00,110.79,111.08,110.73,110.81,73763.0,99.9105,100.172,99.8564,99.9285,73763.0
2019-06-03 14:30:00,110.83,110.89,110.38,110.47,82903.0,99.9465,100.0006,99.5407,99.6219,82903.0
2019-06-03 15:00:00,110.49,110.83,110.4,110.52,108450.0,99.6399,99.9465,99.5588,99.667,108450.0
2019-06-03 15:30:00,110.52,111.39,110.45,111.36,388864.0,99.667,100.4515,99.6038,100.4245,388864.0
2019-06-04 09:30:00,111.55,111.88,110.68,111.12,172995.0,100.5958,100.8934,99.8113,100.2081,172995.0
2019-06-04 10:00:00,111.16,111.16,110.37,110.72,93341.0,100.2441,100.2441,99.5317,99.8473,93341.0
2019-06-04 10:30:00,110.75,110.9,110.59,110.81,85345.0,99.8744,100.0097,99.7301,99.9285,85345.0
2019-06-04 11:00:00,110.79,111.09,110.7,110.81,80421.0,99.9105,100.181,99.8293,99.9285,80421.0
2019-06-04 11:30:00,110.83,111.17,110.78,111.14,66699.0,99.9465,100.2531,99.9014,100.2261,66699.0
2019-06-04 12:00:00,111.14,111.26,111.02,111.18,130964.0,100.2261,100.3343,100.1179,100.2622,130964.0
2019-06-04 12:30:00,111.17,111.39,111.12,111.23,81985.0,100.2531,100.4515,100.2081,100.3073,81985.0
2019-06-04 13:00:00,111.22,111.39,111.21,111.36,82719.0,100.2982,100.4515,100.2892,100.4245,82719.0
2019-06-04 13:30:00,111.37,111.45,111.26,111.26,60872.0,100.4335,100.5056,100.3343,100.3343,60872.0
2019-06-04 14:00:00,111.26,111.27,110.91,110.98,114785.0,100.3343,100.3433,100.0187,100.0818,114785.0
2019-06-04 14:30:00,110.96,111.01,110.79,110.84,114232.0,100.0638,100.1089,99.9105,99.9555,114232.0
2019-06-04 15:00:00,110.86,111.14,110.86,111.14,130200.0,99.9736,100.2261,99.9736,100.2261,130200.0
2019-06-04 15:30:00,111.15,111.45,111.01,111.42,319862.0,100.2351,100.5056,100.1089,100.4786,319862.0
2019-06-05 09:30:00,111.41,112.57,111.33,112.53,145466.0,100.4696,101.5157,100.3974,101.4796,145466.0
2019-06-05 10:00:00,112.59,112.98,112.37,112.89,168864.0,101.5337,101.8854,101.3353,101.8042,168864.0
2019-06-05 10:30:00,112.88,113.05,112.44,112.62,91213.0,101.7952,101.9485,101.3984,101.5608,91213.0
2019-06-05 11:00:00,112.63,113.12,112.6,113.06,80230.0,101.5698,102.0117,101.5427,101.9575,80230.0
2019-06-05 11:30:00,113.1,113.1,112.9,112.96,65157.0,101.9936,101.9936,101.8133,101.8674,65157.0
2019-06-05 12:00:00,112.97,113.24,112.95,113.17,73345.0,101.8764,102.1199,101.8583,102.0567,73345.0
2019-06-05 12:30:00,113.16,113.21,112.94,113.1,43376.0,102.0477,102.0928,101.8493,101.9936,43376.0
2019-06-05 13:00:00,113.13,113.27,113.12,113.25,57962.0,102.0207,102.1469,102.0117,102.1289,57962.0
2019-06-05 13:30:00,113.28,113.29,113.07,113.27,56262.0,102.1559,102.165,101.9666,102.1469,56262.0
2019-06-05 14:00:00,113.26,113.27,113.02,113.09,59193.0,102.1379,102.1469,101.9215,101.9846,59193.0
2019-06-05 14:30:00,113.08,113.17,112.94,113.03,68226.0,101.9756,102.0567,101.8493,101.9305,68226.0
2019-06-05 15:00:00,113.01,113.05,112.89,113.04,198110.0,101.9125,101.9485,101.8042,101.9395,198110.0
2019-06-05 15:30:00,113.02,113.5,112.8,113.42,208051.0,101.9215,102.3543,101.7231,102.2822,208051.0
2019-06-06 09:30:00,113.14,113.35,112.64,112.9,122682.0,102.4901,102.6803,102.0372,102.2727,122682.0
2019-06-06 10:00:00,112.94,113.08,112.7,112.71,105977.0,102.3089,102.4358,102.0915,102.1006,105977.0
2019-06-06 10:30:00,112.71,112.89,112.61,112.78,54219.0,102.1006,102.2636,102.01,102.164,54219.0
2019-06-06 11:00:00,112.79,112.95,112.7,112.87,53650.0,102.1731,102.318,102.0915,102.2455,53650.0
2019-06-06 11:30:00,112.87,113.13,112.75,112.88,74991.0,102.2455,102.4811,102.1368,102.2546,74991.0
2019-06-06 12:00:00,112.89,112.99,112.78,112.94,56997.0,102.2636,102.3542,102.164,102.3089,56997.0
2019-06-06 12:30:00,112.95,113.17,112.91,113.14,40323.0,102.318,102.5173,102.2818,102.4901,40323.0
2019-06-06 13:00:00,113.18,113.41,113.18,113.41,54737.0,102.5263,102.7347,102.5263,102.7347,54737.0
2019-06-06 13:30:00,113.44,113.49,113.33,113.44,62124.0,102.7619,102.8072,102.6622,102.7619,62124.0
2019-06-06 14:00:00,113.44,113.46,113.1,113.15,68560.0,102.7619,102.78,102.4539,102.4992,68560.0
2019-06-06 14:30:00,113.16,113.47,113.15,113.44,66671.0,102.5082,102.789,102.4992,102.7619,66671.0
2019-06-06 15:00:00,113.46,113.69,113.35,113.68,92979.0,102.78,102.9883,102.6803,102.9793,92979.0
2019-06-06 15:30:00,113.68,113.84,113.53,113.59,334151.0,102.9793,103.1242,102.8434,102.8978,334151.0
2019-06-07 09:30:00,114.24,114.49,114.05,114.41,124419.0,103.4866,103.713,103.3145,103.6406,124419.0
2019-06-07 10:00:00,114.4,115.07,114.33,114.93,74342.0,103.6315,104.2384,103.5681,104.1116,74342.0
2019-06-07 10:30:00,114.93,115.39,114.91,115.37,51674.0,104.1116,104.5283,104.0935,104.5102,51674.0
2019-06-07 11:00:00,115.38,115.42,115.06,115.08,53935.0,104.5193,104.5555,104.2294,104.2475,53935.0
2019-06-07 11:30:00,115.07,115.12,114.72,114.78,53041.0,104.2384,104.2837,103.9214,103.9757,53041.0
2019-06-07 12:00:00,114.76,114.98,114.73,114.94,41868.0,103.9576,104.1569,103.9304,104.1207,41868.0
2019-06-07 12:30:00,114.94,115.23,114.92,115.22,40427.0,104.1207,104.3834,104.1026,104.3743,40427.0
2019-06-07 13:00:00,115.25,115.25,114.89,114.94,37670.0,104.4015,104.4015,104.0754,104.1207,37670.0
2019-06-07 13:30:00,114.92,115.03,114.54,114.56,57871.0,104.1026,104.2022,103.7583,103.7764,57871.0
2019-06-07 14:00:00,114.55,114.58,114.42,114.47,51601.0,103.7674,103.7946,103.6496,103.6949,51601.0
2019-06-07 14:30:00,114.47,114.51,114.27,114.31,49827.0,103.6949,103.7312,103.5137,103.55,49827.0
2019-06-07 15:00:00,114.33,114.55,114.32,114.55,54830.0,103.5681,103.7674,103.559,103.7674,54830.0
2019-06-07 15:30:00,114.56,114.63,114.26,114.34,148152.0,103.7764,103.8399,103.5047,103.5772,148152.0
2019-06-10 09:30:00,114.39,114.78,113.79,114.27,77890.0,103.6224,103.9757,103.0789,103.5137,77890.0
2019-06-10 10:00:00,114.32,114.73,114.2,114.26,59200.0,103.559,103.9304,103.4503,103.5047,59200.0
2019-06-10 10:30:00,114.29,114.53,114.23,114.29,42175.0,103.5319,103.7493,103.4775,103.5319,42175.0
2019-06-10 11:00:00,114.28,114.36,113.97,114.1,59695.0,103.5228,103.5953,103.242,103.3597,59695.0
2019-06-10 11:30:00,114.11,114.28,114.05,114.05,38424.0,103.3688,103.5228,103.3145,103.3145,38424.0
2019-06-10 12:00:00,114.04,114.05,113.73,113.75,31264.0,103.3054,103.3145,103.0246,103.0427,31264.0
2019-06-10 12:30:00,113.74,113.76,113.51,113.54,25077.0,103.0336,103.0518,102.8253,102.8525,25077.0
2019-06-10 13:00:00,113.54,113.75,113.53,113.72,47439.0,102.8525,103.0427,102.8434,103.0155,47439.0
2019-06-10 13:30:00,113.71,113.91,113.7,113.84,21148.0,103.0065,103.1876,102.9974,103.1242,21148.0
2019-06-10 14:00:00,113.83,113.89,113.66,113.7,46958.0,103.1152,103.1695,102.9612,102.9974,46958.0
2019-06-10 14:30:00,113.69,114.14,113.65,114.13,40278.0,102.9883,103.396,102.9521,103.3869,40278.0
2019-06-10 15:00:00,114.1,114.18,113.91,113.92,33603.0,103.3597,103.4322,103.1876,103.1967,33603.0
2019-06-10 15:30:00,113.93,114.15,113.84,113.84,159597.0,103.2057,103.405,103.1242,103.1242,159597.0
2019-06-11 09:30:00,114.23,114.48,113.83,114.03,69840.0,103.4775,103.704,103.1152,103.2963,69840.0
2019-06-11 10:00:00,114.03,114.06,113.77,113.81,36674.0,103.2963,103.3235,103.0608,103.097,36674.0
2019-06-11 10:30:00,113.77,113.78,113.17,113.34,66404.0,103.0608,103.0699,102.5173,102.6713,66404.0
2019-06-11 11:00:00,113.35,113.41,113.14,113.35,42499.0,102.6803,102.7347,102.4901,102.6803,42499.0
2019-06-11 11:30:00,113.3,113.36,113.05,113.15,37534.0,102.6351,102.6894,102.4086,102.4992,37534.0
2019-06-11 12:00:00,113.15,113.15,112.61,112.8,40636.0,102.4992,102.4992,102.01,102.1821,40636.0
2019-06-11 12:30:00,112.8,112.95,112.63,112.63,40076.0,102.1821,102.318,102.0281,102.0281,40076.0
2019-06-11 13:00:00,112.63,112.78,112.6,112.66,54216.0,102.0281,102.164,102.0009,102.0553,54216.0
2019-06-11 13:30:00,112.65,113.04,112.56,113.03,48718.0,102.0462,102.3995,101.9647,102.3905,48718.0
2019-06-11 14:00:00,113.03,113.12,112.95,113.11,51617.0,102.3905,102.472,102.318,102.4629,51617.0
2019-06-11 14:30:00,113.11,113.11,112.78,112.87,59354.0,102.4629,102.4629,102.164,102.2455,59354.0
2019-06-11 15:00:00,112.86,112.86,112.68,112.78,66288.0,102.2365,102.2365,102.0734,102.164,66288.0
2019-06-11 15:30:00,112.77,113.2,112.76,113.12,179062.0,102.1549,102.5445,102.1459,102.472,179062.0
2019-06-12 09:30:00,113.24,114.07,113.15,113.57,85618.0,102.5807,103.3326,102.4992,102.8796,85618.0
2019-06-12 10:00:00,113.61,113.83,113.49,113.53,37369.0,102.9159,103.1152,102.8072,102.8434,37369.0
2019-06-12 10:30:00,113.52,114.03,113.49,113.92,39561.0,102.8343,103.2963,102.8072,103.1967,39561.0
2019-06-12 11:00:00,113.9,114.35,113.9,114.3,79984.0,103.1786,103.5862,103.1786,103.5409,79984.0
2019-06-12 11:30:00,114.32,114.33,114.11,114.12,41922.0,103.559,103.5681,103.3688,103.3779,41922.0
2019-06-12 12:00:00,114.17,114.22,114.12,114.18,36567.0,103.4232,103.4685,103.3779,103.4322,36567.0
2019-06-12 12:30:00,114.19,114.38,114.18,114.31,59601.0,103.4413,103.6134,103.4322,103.55,59601.0
2019-06-12 13:00:00,114.34,114.35,114.16,114.29,27369.0,103.5772,103.5862,103.4141,103.5319,27369.0
2019-06-12 13:30:00,114.28,114.32,114.11,114.25,37540.0,103.5228,103.559,103.3688,103.4956,37540.0
2019-06-12 14:00:00,114.26,114.33,114.13,114.21,33144.0,103.5047,103.5681,103.3869,103.4594,33144.0
2019-06-12 14:30:00,114.2,114.33,114.14,114.31,40251.0,103.4503,103.5681,103.396,103.55,40251.0
2019-06-12 15:00:00,114.31,114.32,114.24,114.27,47913.0,103.55,103.559,103.4866,103.5137,47913.0
2019-06-12 15:30:00,114.3,114.31,114.08,114.16,124189.0,103.5409,103.55,103.3416,103.4141,124189.0
2019-06-13 09:30:00,114.41,114.6,113.94,113.97,79104.0,103.6406,103.8127,103.2148,103.242,79104.0
2019-06-13 10:00:00,114.06,114.09,113.85,113.85,29005.0,103.3235,103.3507,103.1333,103.1333,29005.0
2019-06-13 10:30:00,113.86,114.03,113.77,113.79,39466.0,103.1423,103.2963,103.0608,103.0789,39466.0
2019-06-13 11:00:00,113.79,113.95,113.42,113.88,41041.0,103.0789,103.2239,102.7438,103.1605,41041.0
2019-06-13 11:30:00,113.91,113.99,113.77,113.88,28493.0,103.1876,103.2601,103.0608,103.1605,28493.0
2019-06-13 12:00:00,113.86,113.9,113.71,113.71,23245.0,103.1423,103.1786,103.0065,103.0065,23245.0
2019-06-13 12:30:00,113.71,113.92,113.71,113.9,27625.0,103.0065,103.1967,103.0065,103.1786,27625.0
2019-06-13 13:00:00,113.92,113.98,113.85,113.85,38506.0,103.1967,103.251,103.1333,103.1333,38506.0
2019-06-13 13:30:00,113.85,113.97,113.82,113.92,45135.0,103.1333,103.242,103.1061,103.1967,45135.0
2019-06-13 14:00:00,113.91,113.94,113.71,113.81,33864.0,103.1876,103.2148,103.0065,103.097,33864.0
2019-06-13 14:30:00,113.79,113.81,113.64,113.69,46122.0,103.0789,103.097,102.943,102.9883,46122.0
2019-06-13 15:00:00,113.69,113.69,113.3,113.36,64810.0,102.9883,102.9883,102.6351,102.6894,64810.0
2019-06-13 15:30:00,113.37,113.67,113.27,113.65,215143.0,102.6985,102.9702,102.6079,102.9521,215143.0
2019-06-14 09:30:00,113.77,113.99,113.11,113.89,99413.0,103.0608,103.2601,102.4629,103.1695,99413.0
2019-06-14 10:00:00,113.87,114.19,113.66,113.86,48141.0,103.1514,103.4413,102.9612,103.1423,48141.0
2019-06-14 10:30:00,113.89,114.15,113.72,114.11,51387.0,103.1695,103.405,103.0155,103.3688,51387.0
2019-06-14 11:00:00,114.12,114.24,113.91,114.21,48619.0,103.3779,103.4866,103.1876,103.4594,48619.0
2019-06-14 11:30:00,114.2,114.39,114.2,114.28,41329.0,103.4503,103.6224,103.4503,103.5228,41329.0
2019-06-14 12:00:00,114.25,114.25,114.06,114.21,29565.0,103.4956,103.4956,103.3235,103.4594,29565.0
2019-06-14 12:30:00,114.22,114.44,114.22,114.3,46008.0,103.4685,103.6677,103.4685,103.5409,46008.0
2019-06-14 13:00:00,114.26,114.4,114.25,114.37,29691.0,103.5047,103.6315,103.4956,103.6043,29691.0
2019-06-14 13:30:00,114.35,114.42,114.23,114.23,24110.0,103.5862,103.6496,103.4775,103.4775,24110.0
2019-06-14 14:00:00,114.22,114.43,114.21,114.41,28142.0,103.4685,103.6587,103.4594,103.6406,28142.0
2019-06-14 14:30:00,114.4,114.48,114.36,114.46,27472.0,103.6315,103.704,103.5953,103.6859,27472.0
2019-06-14 15:00:00,114.46,114.73,114.44,114.72,38554.0,103.6859,103.9304,103.6677,103.9214,38554.0
2019-06-14 15:30:00,114.71,114.81,114.56,114.58,136133.0,103.9123,104.0029,103.7764,103.7946,136133.0
2019-06-17 09:30:00,114.91,114.99,114.67,114.84,49048.0,104.0935,104.166,103.8761,104.0301,49048.0
2019-06-17 10:00:00,114.82,114.85,114.52,114.54,33084.0,104.012,104.0391,103.7402,103.7583,33084.0
2019-06-17 10:30:00,114.58,114.64,114.41,114.52,39216.0,103.7946,103.8489,103.6406,103.7402,39216.0
2019-06-17 11:00:00,114.51,114.58,114.41,114.48,27341.0,103.7312,103.7946,103.6406,103.704,27341.0
2019-06-17 11:30:00,114.49,114.49,114.12,114.2,23561.0,103.713,103.713,103.3779,103.4503,23561.0
2019-06-17 12:00:00,114.17,114.37,114.16,114.24,22682.0,103.4232,103.6043,103.4141,103.4866,22682.0
2019-06-17 12:30:00,114.23,114.42,114.2,114.37,26250.0,103.4775,103.6496,103.4503,103.6043,26250.0
2019-06-17 13:00:00,114.38,114.42,114.19,114.26,46951.0,103.6134,103.6496,103.4413,103.5047,46951.0
2019-06-17 13:30:00,114.26,114.45,114.25,114.37,21279.0,103.5047,103.6768,103.4956,103.6043,21279.0
2019-06-17 14:00:00,114.37,114.41,114.19,114.27,78370.0,103.6043,103.6406,103.4413,103.5137,78370.0
2019-06-17 14:30:00,114.27,114.4,114.25,114.25,27206.0,103.5137,103.6315,103.4956,103.4956,27206.0
2019-06-17 15:00:00,114.25,114.33,114.17,114.22,43060.0,103.4956,103.5681,103.4232,103.4685,43060.0
2019-06-17 15:30:00,114.22,114.24,113.94,114.0,134028.0,103.4685,103.4866,103.2148,103.2692,134028.0
2019-06-18 09:30:00,114.19,114.65,114.0,114.13,93022.0,103.4413,103.858,103.2692,103.3869,93022.0
2019-06-18 10:00:00,114.19,114.51,114.11,114.27,38482.0,103.4413,103.7312,103.3688,103.5137,38482.0
2019-06-18 10:30:00,114.23,114.62,114.17,114.54,55932.0,103.4775,103.8308,103.4232,103.7583,55932.0
2019-06-18 11:00:00,114.55,114.67,114.37,114.47,76599.0,103.7674,103.8761,103.6043,103.6949,76599.0
2019-06-18 11:30:00,114.47,114.57,114.43,114.44,49207.0,103.6949,103.7855,103.6587,103.6677,49207.0
2019-06-18 12:00:00,114.43,114.51,114.17,114.34,51151.0,103.6587,103.7312,103.4232,103.5772,51151.0
2019-06-18 12:30:00,114.37,114.43,114.24,114.31,31434.0,103.6043,103.6587,103.4866,103.55,31434.0
2019-06-18 13:00:00,114.31,114.41,114.12,114.18,57286.0,103.55,103.6406,103.3779,103.4322,57286.0
2019-06-18 13:30:00,114.17,114.41,114.17,114.3,25362.0,103.4232,103.6406,103.4232,103.5409,25362.0
2019-06-18 14:00:00,114.31,114.44,114.3,114.34,31430.0,103.55,103.6677,103.5409,103.5772,31430.0
2019-06-18 14:30:00,114.33,114.38,114.14,114.18,33159.0,103.5681,103.6134,103.396,103.4322,33159.0
2019-06-18 15:00:00,114.17,114.2,114.1,114.15,23251.0,103.4232,103.4503,103.3597,103.405,23251.0
2019-06-18 15:30:00,114.12,114.14,113.88,113.9,175191.0,103.3779,103.396,103.1605,103.1786,175191.0
2019-06-19 09:30:00,113.9,114.25,113.53,114.23,96940.0,103.1786,103.4956,102.8434,103.4775,96940.0
2019-06-19 10:00:00,114.24,114.37,113.99,114.14,50947.0,103.4866,103.6043,103.2601,103.396,50947.0
2019-06-19 10:30:00,114.14,114.14,113.86,114.06,35884.0,103.396,103.396,103.1423,103.3235,35884.0
2019-06-19 11:00:00,114.07,114.16,113.98,114.16,39573.0,103.3326,103.4141,103.251,103.4141,39573.0
2019-06-19 11:30:00,114.17,114.17,113.92,113.97,60602.0,103.4232,103.4232,103.1967,103.242,60602.0
2019-06-19 12:00:00,113.97,114.04,113.92,114.03,25087.0,103.242,103.3054,103.1967,103.2963,25087.0
2019-06-19 12:30:00,114.03,114.05,113.92,113.94,31181.0,103.2963,103.3145,103.1967,103.2148,31181.0
2019-06-19 13:00:00,113.95,114.07,113.88,114.04,21948.0,103.2239,103.3326,103.1605,103.3054,21948.0
2019-06-19 13:30:00,114.05,114.15,114.03,114.08,41270.0,103.3145,103.405,103.2963,103.3416,41270.0
2019-06-19 14:00:00,114.12,114.53,113.96,114.46,94132.0,103.3779,103.7493,103.2329,103.6859,94132.0
2019-06-19 14:30:00,114.48,114.7,114.39,114.6,49397.0,103.704,103.9033,103.6224,103.8127,49397.0
2019-06-19 15:00:00,114.57,114.74,114.53,114.62,57863.0,103.7855,103.9395,103.7493,103.8308,57863.0
2019-06-19 15:30:00,114.61,114.65,114.38,114.42,162861.0,103.8217,103.858,103.6134,103.6496,162861.0
2019-06-20 09:30:00,114.82,115.42,114.76,115.25,81450.0,104.012,104.5555,103.9576,104.4015,81450.0
2019-06-20 10:00:00,115.23,115.42,115.08,115.28,37844.0,104.3834,104.5555,104.2475,104.4287,37844.0
2019-06-20 10:30:00,115.31,115.45,115.1,115.22,92263.0,104.4559,104.5827,104.2656,104.3743,92263.0
2019-06-20 11:00:00,115.24,115.3,114.82,114.87,110084.0,104.3924,104.4468,104.012,104.0573,110084.0
2019-06-20 11:30:00,114.87,114.94,114.72,114.93,46880.0,104.0573,104.1207,103.9214,104.1116,46880.0
2019-06-20 12:00:00,114.99,115.1,114.74,115.06,51055.0,104.166,104.2656,103.9395,104.2294,51055.0
2019-06-20 12:30:00,115.09,115.31,114.96,115.29,36776.0,104.2566,104.4559,104.1388,104.4377,36776.0
2019-06-20 13:00:00,115.3,116.0,115.25,115.75,318269.0,104.4468,105.0809,104.4015,104.8544,318269.0
2019-06-20 13:30:00,115.74,115.86,115.64,115.7,123393.0,104.8454,104.9541,104.7548,104.8091,123393.0
2019-06-20 14:00:00,115.69,115.79,115.33,115.38,110881.0,104.8001,104.8907,104.474,104.5193,110881.0
2019-06-20 14:30:00,115.39,115.79,115.38,115.75,79319.0,104.5283,104.8907,104.5193,104.8544,79319.0
2019-06-20 15:00:00,115.77,115.9,115.62,115.81,82997.0,104.8726,104.9903,104.7367,104.9088,82997.0
2019-06-20 15:30:00,115.8,116.29,115.69,116.05,208216.0,104.8997,105.3436,104.8001,105.1262,208216.0
2019-06-21 09:30:00,116.44,116.46,115.82,116.2,433963.0,105.4795,105.4976,104.9178,105.2621,433963.0
2019-06-21 10:00:00,116.25,116.28,115.95,116.25,56166.0,105.3074,105.3345,105.0356,105.3074,56166.0
2019-06-21 10:30:00,116.26,116.55,116.17,116.33,58163.0,105.3164,105.5791,105.2349,105.3798,58163.0
2019-06-21 11:00:00,116.32,116.81,116.31,116.43,65118.0,105.3708,105.8147,105.3617,105.4704,65118.0
2019-06-21 11:30:00,116.43,116.61,116.33,116.42,43348.0,105.4704,105.6335,105.3798,105.4614,43348.0
2019-06-21 12:00:00,116.4,116.42,116.08,116.22,62122.0,105.4432,105.4614,105.1534,105.2802,62122.0
2019-06-21 12:30:00,116.18,116.21,116.07,116.15,31655.0,105.244,105.2711,105.1443,105.2168,31655.0
2019-06-21 13:00:00,116.15,116.17,115.74,115.84,60651.0,105.2168,105.2349,104.8454,104.936,60651.0
2019-06-21 13:30:00,115.82,116.05,115.81,116.04,42114.0,104.9178,105.1262,104.9088,105.1171,42114.0
2019-06-21 14:00:00,116.03,116.21,116.0,116.17,40758.0,105.1081,105.2711,105.0809,105.2349,40758.0
2019-06-21 14:30:00,116.15,116.35,116.13,116.25,43707.0,105.2168,105.398,105.1987,105.3074,43707.0
2019-06-21 15:00:00,116.24,116.39,116.14,116.15,97407.0,105.2983,105.4342,105.2077,105.2168,97407.0
2019-06-21 15:30:00,116.16,116.29,115.82,115.87,255274.0,105.2258,105.3436,104.9178,104.9631,255274.0
2019-06-24 09:30:00,116.2,116.45,115.95,115.98,139404.0,105.2621,105.4885,105.0356,105.0628,139404.0
2019-06-24 10:00:00,116.02,116.42,115.92,116.41,87438.0,105.099,105.4614,105.0084,105.4523,87438.0
2019-06-24 10:30:00,116.44,116.64,116.06,116.54,62525.0,105.4795,105.6607,105.1353,105.5701,62525.0
2019-06-24 11:00:00,116.55,116.94,116.55,116.94,74396.0,105.5791,105.9324,105.5791,105.9324,74396.0
2019-06-24 11:30:00,116.94,117.02,116.76,116.98,72732.0,105.9324,106.0049,105.7694,105.9687,72732.0
2019-06-24 12:00:00,117.03,117.14,116.94,117.01,60383.0,106.0139,106.1136,105.9324,105.9958,60383.0
2019-06-24 12:30:00,117.01,117.1,116.89,116.89,49212.0,105.9958,106.0774,105.8871,105.8871,49212.0
2019-06-24 13:00:00,116.88,116.94,116.78,116.85,35386.0,105.8781,105.9324,105.7875,105.8509,35386.0
2019-06-24 13:30:00,116.85,116.97,116.69,116.76,33276.0,105.8509,105.9596,105.706,105.7694,33276.0
2019-06-24 14:00:00,116.77,116.82,116.59,116.7,32030.0,105.7784,105.8237,105.6154,105.715,32030.0
2019-06-24 14:30:00,116.68,116.79,116.64,116.75,35079.0,105.6969,105.7965,105.6607,105.7603,35079.0
2019-06-24 15:00:00,116.72,117.04,116.72,116.96,64430.0,105.7331,106.023,105.7331,105.9505,64430.0
2019-06-24 15:30:00,116.96,117.03,116.88,117.0,197455.0,105.9505,106.0139,105.8781,105.9868,197455.0
2019-06-25 09:30:00,117.27,117.34,116.7,116.91,90273.0,106.2314,106.2948,105.715,105.9052,90273.0
2019-06-25 10:00:00,116.94,117.14,116.83,116.97,42494.0,105.9324,106.1136,105.8328,105.9596,42494.0
2019-06-25 10:30:00,116.98,117.21,116.95,117.02,51272.0,105.9687,106.177,105.9415,106.0049,51272.0
2019-06-25 11:00:00,117.02,117.21,116.88,117.05,57176.0,106.0049,106.177,105.8781,106.0321,57176.0
2019-06-25 11:30:00,117.02,117.3,117.0,117.2,50236.0,106.0049,106.2585,105.9868,106.1679,50236.0
2019-06-25 12:00:00,117.2,117.21,116.97,117.0,35268.0,106.1679,106.177,105.9596,105.9868,35268.0
2019-06-25 12:30:00,117.0,117.03,116.73,116.91,48600.0,105.9868,106.0139,105.7422,105.9052,48600.0
2019-06-25 13:00:00,116.91,117.08,116.68,117.01,54397.0,105.9052,106.0592,105.6969,105.9958,54397.0
2019-06-25 13:30:00,116.99,117.13,116.86,116.88,40427.0,105.9777,106.1045,105.8599,105.8781,40427.0
2019-06-25 14:00:00,116.88,117.03,116.79,116.96,41244.0,105.8781,106.0139,105.7965,105.9505,41244.0
2019-06-25 14:30:00,116.96,116.96,116.71,116.9,41540.0,105.9505,105.9505,105.7241,105.8962,41540.0
2019-06-25 15:00:00,116.91,117.11,116.88,117.07,58787.0,105.9052,106.0864,105.8781,106.0502,58787.0
2019-06-25 15:30:00,117.06,117.08,116.41,116.42,212910.0,106.0411,106.0592,105.4523,105.4614,212910.0
2019-06-26 09:30:00,116.16,116.45,115.32,115.59,108422.0,105.2258,105.4885,104.4649,104.7095,108422.0
2019-06-26 10:00:00,115.59,115.59,114.51,114.55,119659.0,104.7095,104.7095,103.7312,103.7674,119659.0
2019-06-26 10:30:00,114.55,114.89,114.31,114.67,83265.0,103.7674,104.0754,103.55,103.8761,83265.0
2019-06-26 11:00:00,114.71,114.88,114.52,114.77,65221.0,103.9123,104.0663,103.7402,103.9667,65221.0
2019-06-26 11:30:00,114.78,115.17,114.66,115.14,68150.0,103.9757,104.329,103.867,104.3019,68150.0
2019-06-26 12:00:00,115.15,115.29,115.0,115.03,61542.0,104.3109,104.4377,104.175,104.2022,61542.0
2019-06-26 12:30:00,115.03,115.12,114.96,115.09,38636.0,104.2022,104.2837,104.1388,104.2566,38636.0
2019-06-26 13:00:00,115.08,115.14,114.96,114.96,37435.0,104.2475,104.3019,104.1388,104.1388,37435.0
2019-06-26 13:30:00,114.96,115.0,114.76,114.86,32234.0,104.1388,104.175,103.9576,104.0482,32234.0
2019-06-26 14:00:00,114.88,114.91,114.59,114.66,39814.0,104.0663,104.0935,103.8036,103.867,39814.0
2019-06-26 14:30:00,114.66,114.67,114.42,114.58,65114.0,103.867,103.8761,103.6496,103.7946,65114.0
2019-06-26 15:00:00,114.59,114.64,114.46,114.46,89832.0,103.8036,103.8489,103.6859,103.6859,89832.0
2019-06-26 15:30:00,114.46,114.74,114.46,114.58,254247.0,103.6859,103.9395,103.6859,103.7946,254247.0
2019-06-27 09:30:00,114.77,115.18,114.63,115.05,79469.0,103.9667,104.3381,103.8399,104.2203,79469.0
2019-06-27 10:00:00,115.05,115.4,115.0,115.28,35111.0,104.2203,104.5374,104.175,104.4287,35111.0
2019-06-27 10:30:00,115.28,115.61,115.27,115.38,34451.0,104.4287,104.7276,104.4196,104.5193,34451.0
2019-06-27 11:00:00,115.38,115.47,115.09,115.12,32759.0,104.5193,104.6008,104.2566,104.2837,32759.0
2019-06-27 11:30:00,115.13,115.47,115.12,115.44,18889.0,104.2928,104.6008,104.2837,104.5736,18889.0
2019-06-27 12:00:00,115.44,115.63,115.38,115.57,20149.0,104.5736,104.7457,104.5193,104.6914,20149.0
2019-06-27 12:30:00,115.59,115.77,115.59,115.66,16301.0,104.7095,104.8726,104.7095,104.7729,16301.0
2019-06-27 13:00:00,115.64,115.75,115.57,115.68,49310.0,104.7548,104.8544,104.6914,104.791,49310.0
2019-06-27 13:30:00,115.69,115.87,115.67,115.75,26154.0,104.8001,104.9631,104.782,104.8544,26154.0
2019-06-27 14:00:00,115.72,115.75,115.57,115.61,28656.0,104.8273,104.8544,104.6914,104.7276,28656.0
2019-06-27 14:30:00,115.64,115.79,115.58,115.75,27928.0,104.7548,104.8907,104.7004,104.8544,27928.0
2019-06-27 15:00:00,115.74,115.78,115.57,115.71,34265.0,104.8454,104.8816,104.6914,104.8182,34265.0
2019-06-27 15:30:00,115.71,116.01,115.64,115.83,148569.0,104.8182,105.09,104.7548,104.9269,148569.0
2019-06-28 09:30:00,115.88,116.13,115.69,116.09,56523.0,104.9722,105.1987,104.8001,105.1624,56523.0
2019-06-28 10:00:00,116.09,116.33,115.95,115.99,47368.0,105.1624,105.3798,105.0356,105.0718,47368.0
2019-06-28 10:30:00,116.0,116.13,115.76,115.89,48382.0,105.0809,105.1987,104.8635,104.9813,48382.0
2019-06-28 11:00:00,115.83,115.93,115.72,115.88,46866.0,104.9269,105.0175,104.8273,104.9722,46866.0
2019-06-28 11:30:00,115.9,115.9,115.59,115.61,45712.0,104.9903,104.9903,104.7095,104.7276,45712.0
2019-06-28 12:00:00,115.62,115.97,115.56,115.9,50330.0,104.7367,105.0537,104.6823,104.9903,50330.0
2019-06-28 12:30:00,115.91,115.96,115.83,115.85,40164.0,104.9994,105.0447,104.9269,104.945,40164.0
2019-06-28 13:00:00,115.84,115.98,115.82,115.85,38784.0,104.936,105.0628,104.9178,104.945,38784.0
2019-06-28 13:30:00,115.85,115.86,115.74,115.79,47554.0,104.945,104.9541,104.8454,104.8907,47554.0
2019-06-28 14:00:00,115.8,115.86,115.72,115.75,47786.0,104.8997,104.9541,104.8273,104.8544,47786.0
2019-06-28 14:30:00,115.75,115.75,115.61,115.64,60905.0,104.8544,104.8544,104.7276,104.7548,60905.0
2019-06-28 15:00:00,115.63,115.81,115.62,115.69,65355.0,104.7457,104.9088,104.7367,104.8001,65355.0
2019-06-28 15:30:00,115.7,115.75,115.35,115.38,329058.0,104.8091,104.8544,104.4921,104.5193,329058.0
2019-07-01 09:30:00,116.1,116.31,114.44,114.88,174721.0,105.1715,105.3617,103.6677,104.0663,174721.0
2019-07-01 10:00:00,114.91,115.2,114.59,115.07,95376.0,104.0935,104.3562,103.8036,104.2384,95376.0
2019-07-01 10:30:00,115.07,115.64,114.96,115.05,113563.0,104.2384,104.7548,104.1388,104.2203,113563.0
2019-07-01 11:00:00,115.04,115.39,114.89,115.29,190905.0,104.2113,104.5283,104.0754,104.4377,190905.0
2019-07-01 11:30:00,115.35,115.52,115.14,115.2,74512.0,104.4921,104.6461,104.3019,104.3562,74512.0
2019-07-01 12:00:00,115.23,115.47,115.19,115.24,67206.0,104.3834,104.6008,104.3471,104.3924,67206.0
2019-07-01 12:30:00,115.24,115.36,115.11,115.23,83840.0,104.3924,104.5011,104.2747,104.3834,83840.0
2019-07-01 13:00:00,115.25,115.3,115.03,115.14,49340.0,104.4015,104.4468,104.2022,104.3019,49340.0
2019-07-01 13:30:00,115.14,115.22,115.09,115.1,58978.0,104.3019,104.3743,104.2566,104.2656,58978.0
2019-07-01 14:00:00,115.1,115.1,114.82,114.82,51443.0,104.2656,104.2656,104.012,104.012,51443.0
2019-07-01 14:30:00,114.8,114.98,114.79,114.93,33464.0,103.9939,104.1569,103.9848,104.1116,33464.0
2019-07-01 15:00:00,114.93,115.24,114.92,115.14,96429.0,104.1116,104.3924,104.1026,104.3019,96429.0
2019-07-01 15:30:00,115.12,115.35,115.05,115.28,186044.0,104.2837,104.4921,104.2203,104.4287,186044.0
2019-07-02 09:30:00,115.66,116.0,115.41,115.54,177953.0,104.7729,105.0809,104.5464,104.6642,177953.0
2019-07-02 10:00:00,115.54,115.7,115.29,115.42,174480.0,104.6642,104.8091,104.4377,104.5555,174480.0
2019-07-02 10:30:00,115.41,115.91,115.41,115.42,129291.0,104.5464,104.9994,104.5464,104.5555,129291.0
2019-07-02 11:00:00,115.43,115.77,115.41,115.69,93992.0,104.5646,104.8726,104.5464,104.8001,93992.0
2019-07-02 11:30:00,115.7,116.0,115.43,115.83,269365.0,104.8091,105.0809,104.5646,104.9269,269365.0
2019-07-02 12:00:00,115.88,115.97,115.65,115.67,41432.0,104.9722,105.0537,104.7638,104.782,41432.0
2019-07-02 12:30:00,115.7,115.83,115.6,115.71,21507.0,104.8091,104.9269,104.7186,104.8182,21507.0
2019-07-02 13:00:00,115.7,115.97,115.66,115.88,35744.0,104.8091,105.0537,104.7729,104.9722,35744.0
2019-07-02 13:30:00,115.88,115.93,115.63,115.73,66069.0,104.9722,105.0175,104.7457,104.8363,66069.0
2019-07-02 14:00:00,115.75,115.95,115.66,115.75,55286.0,104.8544,105.0356,104.7729,104.8544,55286.0
2019-07-02 14:30:00,115.75,115.84,115.63,115.67,36972.0,104.8544,104.936,104.7457,104.782,36972.0
2019-07-02 15:00:00,115.7,115.84,115.64,115.78,60973.0,104.8091,104.936,104.7548,104.8816,60973.0
2019-07-02 15:30:00,115.78,116.11,115.77,115.9,207819.0,104.8816,105.1805,104.8726,104.9903,207819.0
2019-07-03 09:30:00,116.43,117.02,116.28,116.9,231573.0,105.4704,106.0049,105.3345,105.8962,231573.0
2019-07-03 10:00:00,116.9,117.2,116.56,117.15,132561.0,105.8962,106.1679,105.5882,106.1227,132561.0
2019-07-03 10:30:00,117.09,117.13,116.67,116.86,118411.0,106.0683,106.1045,105.6878,105.8599,118411.0
2019-07-03 11:00:00,116.86,116.95,116.7,116.93,55032.0,105.8599,105.9415,105.715,105.9234,55032.0
2019-07-03 11:30:00,116.94,117.08,116.81,116.98,77404.0,105.9324,106.0592,105.8147,105.9687,77404.0
2019-07-03 12:00:00,116.98,117.23,116.94,117.11,91450.0,105.9687,106.1951,105.9324,106.0864,91450.0
2019-07-03 12:30:00,117.13,117.27,117.04,117.18,168442.0,106.1045,106.2314,106.023,106.1498,168442.0
2019-07-05 09:30:00,117.01,117.21,116.01,116.27,83130.0,105.9958,106.177,105.09,105.3255,83130.0
2019-07-05 10:00:00,116.21,116.64,116.07,116.55,35813.0,105.2711,105.6607,105.1443,105.5791,35813.0
2019-07-05 10:30:00,116.52,116.63,116.07,116.26,36592.0,105.552,105.6516,105.1443,105.3164,36592.0
2019-07-05 11:00:00,116.28,116.52,116.07,116.4,39327.0,105.3345,105.552,105.1443,105.4432,39327.0
2019-07-05 11:30:00,116.39,116.41,116.18,116.34,24251.0,105.4342,105.4523,105.244,105.3889,24251.0
2019-07-05 12:00:00,116.33,116.44,116.26,116.41,15707.0,105.3798,105.4795,105.3164,105.4523,15707.0
2019-07-05 12:30:00,116.41,116.62,116.38,116.49,23201.0,105.4523,105.6425,105.4251,105.5248,23201.0
2019-07-05 13:00:00,116.52,116.54,116.37,116.46,20733.0,105.552,105.5701,105.4161,105.4976,20733.0
2019-07-05 13:30:00,116.46,116.47,116.09,116.21,136306.0,105.4976,105.5067,105.1624,105.2711,136306.0
2019-07-05 14:00:00,116.22,116.37,116.21,116.29,36889.0,105.2802,105.4161,105.2711,105.3436,36889.0
2019-07-05 14:30:00,116.32,116.63,116.32,116.63,30938.0,105.3708,105.6516,105.3708,105.6516,30938.0
2019-07-05 15:00:00,116.62,116.69,116.43,116.59,45802.0,105.6425,105.706,105.4704,105.6154,45802.0
2019-07-05 15:30:00,116.59,116.64,116.33,116.49,130229.0,105.6154,105.6607,105.3798,105.5248,130229.0
2019-07-08 09:30:00,116.65,116.83,116.32,116.6,296168.0,105.6697,105.8328,105.3708,105.6244,296168.0
2019-07-08 10:00:00,116.62,116.68,116.15,116.17,70246.0,105.6425,105.6969,105.2168,105.2349,70246.0
2019-07-08 10:30:00,116.16,116.72,116.12,116.69,77282.0,105.2258,105.7331,105.1896,105.706,77282.0
2019-07-08 11:00:00,116.7,116.78,116.45,116.65,113054.0,105.715,105.7875,105.4885,105.6697,113054.0
2019-07-08 11:30:00,116.68,116.78,116.48,116.65,64670.0,105.6969,105.7875,105.5157,105.6697,64670.0
2019-07-08 12:00:00,116.62,116.65,116.3,116.31,80601.0,105.6425,105.6697,105.3527,105.3617,80601.0
2019-07-08 12:30:00,116.32,116.42,116.16,116.41,35051.0,105.3708,105.4614,105.2258,105.4523,35051.0
2019-07-08 13:00:00,116.4,116.63,116.36,116.61,38395.0,105.4432,105.6516,105.407,105.6335,38395.0
2019-07-08 13:30:00,116.63,116.68,116.55,116.68,29330.0,105.6516,105.6969,105.5791,105.6969,29330.0
2019-07-08 14:00:00,116.67,116.76,116.5,116.62,57939.0,105.6878,105.7694,105.5338,105.6425,57939.0
2019-07-08 14:30:00,116.63,116.69,116.56,116.59,36492.0,105.6516,105.706,105.5882,105.6154,36492.0
2019-07-08 15:00:00,116.59,116.94,116.47,116.81,201281.0,105.6154,105.9324,105.5067,105.8147,201281.0
2019-07-08 15:30:00,116.83,116.99,116.76,116.89,181310.0,105.8328,105.9777,105.7694,105.8871,181310.0
2019-07-09 09:30:00,116.85,117.09,116.45,116.67,119688.0,105.8509,106.0683,105.4885,105.6878,119688.0
2019-07-09 10:00:00,116.71,116.93,116.41,116.82,65870.0,105.7241,105.9234,105.4523,105.8237,65870.0
2019-07-09 10:30:00,116.8,116.91,116.6,116.62,58238.0,105.8056,105.9052,105.6244,105.6425,58238.0
2019-07-09 11:00:00,116.64,116.88,116.57,116.7,73258.0,105.6607,105.8781,105.5972,105.715,73258.0
2019-07-09 11:30:00,116.61,116.78,116.51,116.6,32579.0,105.6335,105.7875,105.5429,105.6244,32579.0
2019-07-09 12:00:00,116.57,116.62,116.46,116.54,32874.0,105.5972,105.6425,105.4976,105.5701,32874.0
2019-07-09 12:30:00,116.56,116.75,116.53,116.56,35166.0,105.5882,105.7603,105.561,105.5882,35166.0
2019-07-09 13:00:00,116.58,116.67,116.47,116.64,88264.0,105.6063,105.6878,105.5067,105.6607,88264.0
2019-07-09 13:30:00,116.64,116.74,116.58,116.66,29302.0,105.6607,105.7512,105.6063,105.6788,29302.0
2019-07-09 14:00:00,116.67,116.78,116.61,116.72,52590.0,105.6878,105.7875,105.6335,105.7331,52590.0
2019-07-09 14:30:00,116.73,116.8,116.65,116.73,33198.0,105.7422,105.8056,105.6697,105.7422,33198.0
2019-07-09 15:00:00,116.72,116.8,116.71,116.79,33250.0,105.7331,105.8056,105.7241,105.7965,33250.0
2019-07-09 15:30:00,116.77,117.2,116.75,117.03,216067.0,105.7784,106.1679,105.7603,106.0139,216067.0
2019-07-10 09:30:00,117.01,117.47,116.99,117.23,80952.0,105.9958,106.4125,105.9777,106.1951,80952.0
2019-07-10 10:00:00,117.27,117.69,117.22,117.52,60001.0,106.2314,106.6118,106.1861,106.4578,60001.0
2019-07-10 10:30:00,117.5,117.89,117.45,117.6,56271.0,106.4397,106.793,106.3944,106.5303,56271.0
2019-07-10 11:00:00,117.58,117.58,117.39,117.5,59069.0,106.5122,106.5122,106.3401,106.4397,59069.0
2019-07-10 11:30:00,117.5,117.82,117.33,117.81,43562.0,106.4397,106.7296,106.2857,106.7205,43562.0
2019-07-10 12:00:00,117.82,118.01,117.73,117.89,104628.0,106.7296,106.9017,106.6481,106.793,104628.0
2019-07-10 12:30:00,117.89,118.11,117.56,117.84,143452.0,106.793,106.9923,106.4941,106.7477,143452.0
2019-07-10 13:00:00,117.86,117.94,117.8,117.86,25749.0,106.7658,106.8383,106.7115,106.7658,25749.0
2019-07-10 13:30:00,117.85,118.08,117.83,118.02,50412.0,106.7568,106.9651,106.7386,106.9108,50412.0
2019-07-10 14:00:00,118.02,118.11,117.66,117.66,61192.0,106.9108,106.9923,106.5846,106.5846,61192.0
2019-07-10 14:30:00,117.67,117.79,117.46,117.64,42419.0,106.5937,106.7024,106.4035,106.5665,42419.0
2019-07-10 15:00:00,117.62,117.71,117.53,117.6,59381.0,106.5484,106.6299,106.4669,106.5303,59381.0
2019-07-10 15:30:00,117.61,117.78,117.59,117.77,186700.0,106.5394,106.6933,106.5212,106.6843,186700.0
2019-07-11 09:30:00,117.81,118.02,117.3,117.37,90441.0,106.7205,106.9108,106.2585,106.3219,90441.0
2019-07-11 10:00:00,117.37,117.47,117.14,117.22,67027.0,106.3219,106.4125,106.1136,106.1861,67027.0
2019-07-11 10:30:00,117.25,117.3,117.06,117.13,60422.0,106.2132,106.2585,106.0411,106.1045,60422.0
2019-07-11 11:00:00,117.14,117.65,117.07,117.62,79673.0,106.1136,106.5756,106.0502,106.5484,79673.0
2019-07-11 11:30:00,117.64,117.72,117.29,117.51,113663.0,106.5665,106.639,106.2495,106.4488,113663.0
2019-07-11 12:00:00,117.48,117.5,117.15,117.44,37229.0,106.4216,106.4397,106.1227,106.3854,37229.0
2019-07-11 12:30:00,117.44,117.5,117.35,117.46,35731.0,106.3854,106.4397,106.3038,106.4035,35731.0
2019-07-11 13:00:00,117.45,117.46,117.12,117.15,41552.0,106.3944,106.4035,106.0955,106.1227,41552.0
2019-07-11 13:30:00,117.14,117.15,116.94,116.98,39823.0,106.1136,106.1227,105.9324,105.9687,39823.0
2019-07-11 14:00:00,116.97,117.15,116.97,117.04,44799.0,105.9596,106.1227,105.9596,106.023,44799.0
2019-07-11 14:30:00,117.04,117.15,116.96,117.13,40130.0,106.023,106.1227,105.9505,106.1045,40130.0
2019-07-11 15:00:00,117.12,117.25,117.0,117.22,48388.0,106.0955,106.2132,105.9868,106.1861,48388.0
2019-07-11 15:30:00,117.21,117.34,116.95,117.23,337527.0,106.177,106.2948,105.9415,106.1951,337527.0
2019-07-12 09:30:00,117.78,118.09,116.91,117.0,174430.0,106.6933,106.9742,105.9052,105.9868,174430.0
2019-07-12 10:00:00,117.06,117.22,116.79,116.93,46030.0,106.0411,106.1861,105.7965,105.9234,46030.0
2019-07-12 10:30:00,116.96,117.06,116.79,116.94,78477.0,105.9505,106.0411,105.7965,105.9324,78477.0
2019-07-12 11:00:00,116.93,117.22,116.93,117.19,40617.0,105.9234,106.1861,105.9234,106.1589,40617.0
2019-07-12 11:30:00,117.2,117.47,117.19,117.47,34824.0,106.1679,106.4125,106.1589,106.4125,34824.0
2019-07-12 12:00:00,117.48,117.66,117.48,117.63,49053.0,106.4216,106.5846,106.4216,106.5575,49053.0
2019-07-12 12:30:00,117.6,117.62,117.43,117.54,34762.0,106.5303,106.5484,106.3763,106.4759,34762.0
2019-07-12 13:00:00,117.54,117.54,117.21,117.26,44178.0,106.4759,106.4759,106.177,106.2223,44178.0
2019-07-12 13:30:00,117.26,117.41,117.21,117.32,27594.0,106.2223,106.3582,106.177,106.2766,27594.0
2019-07-12 14:00:00,117.32,117.56,117.31,117.56,57195.0,106.2766,106.4941,106.2676,106.4941,57195.0
2019-07-12 14:30:00,117.54,117.71,117.53,117.69,27874.0,106.4759,106.6299,106.4669,106.6118,27874.0
2019-07-12 15:00:00,117.71,117.75,117.61,117.68,62597.0,106.6299,106.6662,106.5394,106.6028,62597.0
2019-07-12 15:30:00,117.68,117.9,117.64,117.89,151147.0,106.6028,106.8021,106.5665,106.793,151147.0
2019-07-15 09:30:00,117.96,118.12,117.48,117.97,127747.0,106.8564,107.0013,106.4216,106.8655,127747.0
2019-07-15 10:00:00,117.97,118.05,117.9,117.98,75186.0,106.8655,106.9379,106.8021,106.8745,75186.0
2019-07-15 10:30:00,117.98,118.02,117.65,117.98,58417.0,106.8745,106.9108,106.5756,106.8745,58417.0
2019-07-15 11:00:00,118.0,118.01,117.8,117.93,38410.0,106.8926,106.9017,106.7115,106.8292,38410.0
2019-07-15 11:30:00,117.91,117.92,117.72,117.81,81640.0,106.8111,106.8202,106.639,106.7205,81640.0
2019-07-15 12:00:00,117.83,117.98,117.82,117.91,43160.0,106.7386,106.8745,106.7296,106.8111,43160.0
2019-07-15 12:30:00,117.94,117.95,117.83,117.85,46882.0,106.8383,106.8473,106.7386,106.7568,46882.0
2019-07-15 13:00:00,117.85,117.9,117.78,117.88,41673.0,106.7568,106.8021,106.6933,106.7839,41673.0
2019-07-15 13:30:00,117.89,117.94,117.81,117.82,30380.0,106.793,106.8383,106.7205,106.7296,30380.0
2019-07-15 14:00:00,117.82,117.97,117.78,117.88,40712.0,106.7296,106.8655,106.6933,106.7839,40712.0
2019-07-15 14:30:00,117.89,117.98,117.86,117.94,27010.0,106.793,106.8745,106.7658,106.8383,27010.0
2019-07-15 15:00:00,117.97,118.03,117.93,118.0,34435.0,106.8655,106.9198,106.8292,106.8926,34435.0
2019-07-15 15:30:00,118.0,118.15,117.96,118.03,113758.0,106.8926,107.0285,106.8564,106.9198,113758.0
2019-07-16 09:30:00,118.0,118.71,118.0,118.21,59221.0,106.8926,107.5358,106.8926,107.0829,59221.0
2019-07-16 10:00:00,118.23,118.31,118.05,118.09,47788.0,107.101,107.1735,106.9379,106.9742,47788.0
2019-07-16 10:30:00,118.09,118.13,117.94,117.94,42960.0,106.9742,107.0104,106.8383,106.8383,42960.0
2019-07-16 11:00:00,117.92,118.01,117.83,117.92,56229.0,106.8202,106.9017,106.7386,106.8202,56229.0
2019-07-16 11:30:00,117.91,118.02,117.77,117.79,135050.0,106.8111,106.9108,106.6843,106.7024,135050.0
2019-07-16 12:00:00,117.79,118.1,117.78,118.03,108201.0,106.7024,106.9832,106.6933,106.9198,108201.0
2019-07-16 12:30:00,118.02,118.08,117.9,117.99,55735.0,106.9108,106.9651,106.8021,106.8836,55735.0
2019-07-16 13:00:00,118.0,118.14,117.95,118.11,44291.0,106.8926,107.0195,106.8473,106.9923,44291.0
2019-07-16 13:30:00,118.1,118.12,117.9,117.91,31877.0,106.9832,107.0013,106.8021,106.8111,31877.0
2019-07-16 14:00:00,117.92,118.04,117.92,118.02,28399.0,106.8202,106.9289,106.8202,106.9108,28399.0
2019-07-16 14:30:00,118.02,118.11,117.94,118.0,39531.0,106.9108,106.9923,106.8383,106.8926,39531.0
2019-07-16 15:00:00,118.0,118.16,117.99,118.11,55161.0,106.8926,107.0376,106.8836,106.9923,55161.0
2019-07-16 15:30:00,118.12,118.18,118.04,118.15,149626.0,107.0013,107.0557,106.9289,107.0285,149626.0
2019-07-17 09:30:00,118.43,118.89,118.41,118.5,82390.0,107.2822,107.6989,107.264,107.3456,82390.0
2019-07-17 10:00:00,118.45,118.63,118.37,118.37,44827.0,107.3003,107.4633,107.2278,107.2278,44827.0
2019-07-17 10:30:00,118.39,118.57,118.2,118.4,35560.0,107.2459,107.409,107.0738,107.255,35560.0
2019-07-17 11:00:00,118.41,118.61,118.34,118.43,43136.0,107.264,107.4452,107.2006,107.2822,43136.0
2019-07-17 11:30:00,118.44,118.45,118.3,118.35,23513.0,107.2912,107.3003,107.1644,107.2097,23513.0
2019-07-17 12:00:00,118.35,118.45,118.23,118.36,37681.0,107.2097,107.3003,107.101,107.2188,37681.0
2019-07-17 12:30:00,118.36,118.45,118.33,118.37,45188.0,107.2188,107.3003,107.1916,107.2278,45188.0
2019-07-17 13:00:00,118.36,118.6,118.36,118.56,42261.0,107.2188,107.4362,107.2188,107.3999,42261.0
2019-07-17 13:30:00,118.55,118.69,118.37,118.39,51026.0,107.3909,107.5177,107.2278,107.2459,51026.0
2019-07-17 14:00:00,118.39,118.39,118.2,118.33,41502.0,107.2459,107.2459,107.0738,107.1916,41502.0
2019-07-17 14:30:00,118.33,118.52,118.32,118.43,46360.0,107.1916,107.3637,107.1825,107.2822,46360.0
2019-07-17 15:00:00,118.43,118.55,118.31,118.37,62913.0,107.2822,107.3909,107.1735,107.2278,62913.0
2019-07-17 15:30:00,118.37,118.59,118.2,118.21,183822.0,107.2278,107.4271,107.0738,107.0829,183822.0
2019-07-18 09:30:00,117.18,117.2,116.45,116.65,129909.0,106.1498,106.1679,105.4885,105.6697,129909.0
2019-07-18 10:00:00,116.64,117.03,116.56,117.02,60186.0,105.6607,106.0139,105.5882,106.0049,60186.0
2019-07-18 10:30:00,117.0,117.23,116.96,117.08,76414.0,105.9868,106.1951,105.9505,106.0592,76414.0
2019-07-18 11:00:00,117.1,117.19,117.0,117.04,42440.0,106.0774,106.1589,105.9868,106.023,42440.0
2019-07-18 11:30:00,117.04,117.04,116.72,116.83,38763.0,106.023,106.023,105.7331,105.8328,38763.0
2019-07-18 12:00:00,116.83,117.09,116.82,117.06,33938.0,105.8328,106.0683,105.8237,106.0411,33938.0
2019-07-18 12:30:00,117.07,117.09,116.96,117.01,51170.0,106.0502,106.0683,105.9505,105.9958,51170.0
2019-07-18 13:00:00,117.03,117.17,116.94,117.01,54027.0,106.0139,106.1408,105.9324,105.9958,54027.0
2019-07-18 13:30:00,117.01,117.15,117.0,117.09,51573.0,105.9958,106.1227,105.9868,106.0683,51573.0
2019-07-18 14:00:00,117.09,117.49,117.08,117.45,49999.0,106.0683,106.4306,106.0592,106.3944,49999.0
2019-07-18 14:30:00,117.45,117.74,117.41,117.71,49021.0,106.3944,106.6571,106.3582,106.6299,49021.0
2019-07-18 15:00:00,117.68,117.81,117.53,117.57,50664.0,106.6028,106.7205,106.4669,106.5031,50664.0
2019-07-18 15:30:00,117.59,117.99,117.57,117.96,147831.0,106.5212,106.8836,106.5031,106.8564,147831.0
2019-07-19 09:30:00,117.98,118.03,117.65,117.85,116632.0,106.8745,106.9198,106.5756,106.7568,116632.0
2019-07-19 10:00:00,117.89,117.97,117.69,117.74,34411.0,106.793,106.8655,106.6118,106.6571,34411.0
2019-07-19 10:30:00,117.76,117.85,117.57,117.68,30821.0,106.6752,106.7568,106.5031,106.6028,30821.0
2019-07-19 11:00:00,117.62,117.75,117.34,117.38,31044.0,106.5484,106.6662,106.2948,106.331,31044.0
2019-07-19 11:30:00,117.39,117.5,117.35,117.38,33909.0,106.3401,106.4397,106.3038,106.331,33909.0
2019-07-19 12:00:00,117.4,117.65,117.4,117.65,22565.0,106.3491,106.5756,106.3491,106.5756,22565.0
2019-07-19 12:30:00,117.67,117.7,117.58,117.68,13898.0,106.5937,106.6209,106.5122,106.6028,13898.0
2019-07-19 13:00:00,117.68,117.69,117.45,117.45,22472.0,106.6028,106.6118,106.3944,106.3944,22472.0
2019-07-19 13:30:00,117.45,117.47,117.27,117.35,19231.0,106.3944,106.4125,106.2314,106.3038,19231.0
2019-07-19 14:00:00,117.35,117.55,117.16,117.18,25732.0,106.3038,106.485,106.1317,106.1498,25732.0
2019-07-19 14:30:00,117.19,117.28,116.93,117.03,38496.0,106.1589,106.2404,105.9234,106.0139,38496.0
2019-07-19 15:00:00,117.01,117.02,116.65,116.82,51877.0,105.9958,106.0049,105.6697,105.8237,51877.0
2019-07-19 15:30:00,116.82,117.13,116.73,116.82,183059.0,105.8237,106.1045,105.7422,105.8237,183059.0
2019-07-22 09:30:00,116.9,117.24,116.37,116.98,62398.0,105.8962,106.2042,105.4161,105.9687,62398.0
2019-07-22 10:00:00,116.98,117.21,116.95,117.1,45062.0,105.9687,106.177,105.9415,106.0774,45062.0
2019-07-22 10:30:00,117.11,117.3,117.06,117.06,68493.0,106.0864,106.2585,106.0411,106.0411,68493.0
2019-07-22 11:00:00,117.05,117.05,116.48,116.74,51420.0,106.0321,106.0321,105.5157,105.7512,51420.0
2019-07-22 11:30:00,116.78,117.05,116.66,116.98,44240.0,105.7875,106.0321,105.6788,105.9687,44240.0
2019-07-22 12:00:00,116.99,117.31,116.95,117.24,31573.0,105.9777,106.2676,105.9415,106.2042,31573.0
2019-07-22 12:30:00,117.25,117.26,117.1,117.15,43896.0,106.2132,106.2223,106.0774,106.1227,43896.0
2019-07-22 13:00:00,117.16,117.29,117.16,117.24,24758.0,106.1317,106.2495,106.1317,106.2042,24758.0
2019-07-22 13:30:00,117.24,117.34,117.13,117.14,31189.0,106.2042,106.2948,106.1045,106.1136,31189.0
2019-07-22 14:00:00,117.14,117.23,117.12,117.22,33016.0,106.1136,106.1951,106.0955,106.1861,33016.0
2019-07-22 14:30:00,117.21,117.24,117.01,117.16,42088.0,106.177,106.2042,105.9958,106.1317,42088.0
2019-07-22 15:00:00,117.17,117.42,117.1,117.24,52744.0,106.1408,106.3672,106.0774,106.2042,52744.0
2019-07-22 15:30:00,117.24,117.26,116.92,117.11,126931.0,106.2042,106.2223,105.9143,106.0864,126931.0
2019-07-23 09:30:00,117.79,117.97,116.98,117.12,95975.0,106.7024,106.8655,105.9687,106.0955,95975.0
2019-07-23 10:00:00,117.09,117.33,117.0,117.04,64380.0,106.0683,106.2857,105.9868,106.023,64380.0
2019-07-23 10:30:00,117.01,117.23,116.85,116.85,42557.0,105.9958,106.1951,105.8509,105.8509,42557.0
2019-07-23 11:00:00,116.85,116.91,116.64,116.71,51302.0,105.8509,105.9052,105.6607,105.7241,51302.0
2019-07-23 11:30:00,116.69,116.71,116.57,116.65,40997.0,105.706,105.7241,105.5972,105.6697,40997.0
2019-07-23 12:00:00,116.65,116.99,116.6,116.87,34597.0,105.6697,105.9777,105.6244,105.869,34597.0
2019-07-23 12:30:00,116.86,116.95,116.8,116.92,30169.0,105.8599,105.9415,105.8056,105.9143,30169.0
2019-07-23 13:00:00,116.92,117.01,116.79,116.89,24044.0,105.9143,105.9958,105.7965,105.8871,24044.0
2019-07-23 13:30:00,116.9,117.35,116.9,117.25,47158.0,105.8962,106.3038,105.8962,106.2132,47158.0
2019-07-23 14:00:00,117.24,117.4,117.19,117.29,42417.0,106.2042,106.3491,106.1589,106.2495,42417.0
2019-07-23 14:30:00,117.28,117.47,117.22,117.41,48377.0,106.2404,106.4125,106.1861,106.3582,48377.0
2019-07-23 15:00:00,117.4,117.42,117.25,117.32,69960.0,106.3491,106.3672,106.2132,106.2766,69960.0
2019-07-23 15:30:00,117.3,117.36,117.13,117.19,145358.0,106.2585,106.3129,106.1045,106.1589,145358.0
2019-07-24 09:30:00,116.84,117.0,116.11,116.33,122367.0,105.8418,105.9868,105.1805,105.3798,122367.0
2019-07-24 10:00:00,116.33,116.47,116.0,116.07,120341.0,105.3798,105.5067,105.0809,105.1443,120341.0
2019-07-24 10:30:00,116.05,116.39,115.99,116.27,57718.0,105.1262,105.4342,105.0718,105.3255,57718.0
2019-07-24 11:00:00,116.27,116.27,115.24,115.47,130097.0,105.3255,105.3255,104.3924,104.6008,130097.0
2019-07-24 11:30:00,115.46,115.83,115.39,115.72,69780.0,104.5917,104.9269,104.5283,104.8273,69780.0
2019-07-24 12:00:00,115.73,115.95,115.7,115.74,88619.0,104.8363,105.0356,104.8091,104.8454,88619.0
2019-07-24 12:30:00,115.72,116.0,115.63,115.88,65829.0,104.8273,105.0809,104.7457,104.9722,65829.0
2019-07-24 13:00:00,115.88,115.89,115.74,115.78,57505.0,104.9722,104.9813,104.8454,104.8816,57505.0
2019-07-24 13:30:00,115.79,115.93,115.75,115.84,83464.0,104.8907,105.0175,104.8544,104.936,83464.0
2019-07-24 14:00:00,115.84,115.93,115.7,115.83,94851.0,104.936,105.0175,104.8091,104.9269,94851.0
2019-07-24 14:30:00,115.83,115.88,115.66,115.85,76536.0,104.9269,104.9722,104.7729,104.945,76536.0
2019-07-24 15:00:00,115.85,115.87,115.6,115.66,109221.0,104.945,104.9631,104.7186,104.7729,109221.0
2019-07-24 15:30:00,115.66,115.83,115.6,115.8,303822.0,104.7729,104.9269,104.7186,104.8997,303822.0
2019-07-25 09:30:00,115.8,117.2,115.5,116.84,267689.0,104.8997,106.1679,104.628,105.8418,267689.0
2019-07-25 10:00:00,116.83,117.74,116.69,116.87,139785.0,105.8328,106.6571,105.706,105.869,139785.0
2019-07-25 10:30:00,116.91,117.61,116.86,117.22,119213.0,105.9052,106.5394,105.8599,106.1861,119213.0
2019-07-25 11:00:00,117.3,117.38,116.7,116.89,92394.0,106.2585,106.331,105.715,105.8871,92394.0
2019-07-25 11:30:00,116.93,116.94,116.5,116.6,73618.0,105.9234,105.9324,105.5338,105.6244,73618.0
2019-07-25 12:00:00,116.6,116.97,116.56,116.9,91417.0,105.6244,105.9596,105.5882,105.8962,91417.0
2019-07-25 12:30:00,116.87,116.95,116.59,116.73,52063.0,105.869,105.9415,105.6154,105.7422,52063.0
2019-07-25 13:00:00,116.71,116.84,116.54,116.67,75770.0,105.7241,105.8418,105.5701,105.6878,75770.0
2019-07-25 13:30:00,116.68,116.96,116.62,116.88,66255.0,105.6969,105.9505,105.6425,105.8781,66255.0
2019-07-25 14:00:00,116.84,117.26,116.84,117.16,64406.0,105.8418,106.2223,105.8418,106.1317,64406.0
2019-07-25 14:30:00,117.15,117.17,116.77,116.83,70570.0,106.1227,106.1408,105.7784,105.8328,70570.0
2019-07-25 15:00:00,116.79,116.92,116.61,116.79,105511.0,105.7965,105.9143,105.6335,105.7965,105511.0
2019-07-25 15:30:00,116.79,116.9,116.56,116.76,262584.0,105.7965,105.8962,105.5882,105.7694,262584.0
2019-07-26 09:30:00,116.8,117.73,116.48,117.52,132275.0,105.8056,106.6481,105.5157,106.4578,132275.0
2019-07-26 10:00:00,117.54,118.3,117.46,118.07,94852.0,106.4759,107.1644,106.4035,106.9561,94852.0
2019-07-26 10:30:00,118.06,118.11,117.83,117.89,107582.0,106.947,106.9923,106.7386,106.793,107582.0
2019-07-26 11:00:00,117.86,117.95,117.63,117.74,120834.0,106.7658,106.8473,106.5575,106.6571,120834.0
2019-07-26 11:30:00,117.77,118.41,117.71,118.38,63684.0,106.6843,107.264,106.6299,107.2369,63684.0
2019-07-26 12:00:00,118.4,118.47,118.23,118.47,62332.0,107.255,107.3184,107.101,107.3184,62332.0
2019-07-26 12:30:00,118.48,118.6,118.24,118.6,47565.0,107.3275,107.4362,107.11,107.4362,47565.0
2019-07-26 13:00:00,118.59,118.71,118.47,118.47,45815.0,107.4271,107.5358,107.3184,107.3184,45815.0
2019-07-26 13:30:00,118.49,118.58,118.34,118.42,50213.0,107.3365,107.418,107.2006,107.2731,50213.0
2019-07-26 14:00:00,118.42,118.43,118.32,118.4,36667.0,107.2731,107.2822,107.1825,107.255,36667.0
2019-07-26 14:30:00,118.4,118.54,118.29,118.48,38983.0,107.255,107.3818,107.1553,107.3275,38983.0
2019-07-26 15:00:00,118.48,118.54,118.36,118.42,72136.0,107.3275,107.3818,107.2188,107.2731,72136.0
2019-07-26 15:30:00,118.42,118.58,118.26,118.5,220690.0,107.2731,107.418,107.1282,107.3456,220690.0
2019-07-29 09:30:00,118.4,118.64,117.76,117.81,100958.0,107.255,107.4724,106.6752,106.7205,100958.0
2019-07-29 10:00:00,117.85,118.24,117.72,118.09,86224.0,106.7568,107.11,106.639,106.9742,86224.0
2019-07-29 10:30:00,118.09,118.14,117.67,117.7,69224.0,106.9742,107.0195,106.5937,106.6209,69224.0
2019-07-29 11:00:00,117.67,118.08,117.67,117.9,49584.0,106.5937,106.9651,106.5937,106.8021,49584.0
2019-07-29 11:30:00,117.89,117.92,117.73,117.74,28533.0,106.793,106.8202,106.6481,106.6571,28533.0
2019-07-29 12:00:00,117.74,117.86,117.71,117.74,35222.0,106.6571,106.7658,106.6299,106.6571,35222.0
2019-07-29 12:30:00,117.73,117.78,117.47,117.77,41335.0,106.6481,106.6933,106.4125,106.6843,41335.0
2019-07-29 13:00:00,117.79,117.81,117.64,117.7,34015.0,106.7024,106.7205,106.5665,106.6209,34015.0
2019-07-29 13:30:00,117.7,117.87,117.69,117.72,39651.0,106.6209,106.7749,106.6118,106.639,39651.0
2019-07-29 14:00:00,117.7,117.71,117.55,117.6,29947.0,106.6209,106.6299,106.485,106.5303,29947.0
2019-07-29 14:30:00,117.59,117.63,117.48,117.58,30183.0,106.5212,106.5575,106.4216,106.5122,30183.0
2019-07-29 15:00:00,117.6,117.89,117.5,117.77,72704.0,106.5303,106.793,106.4397,106.6843,72704.0
2019-07-29 15:30:00,117.78,118.08,117.67,117.96,143168.0,106.6933,106.9651,106.5937,106.8564,143168.0
2019-07-30 09:30:00,117.72,118.3,117.61,118.14,109271.0,106.639,107.1644,106.5394,107.0195,109271.0
2019-07-30 10:00:00,118.14,118.2,117.9,118.13,44630.0,107.0195,107.0738,106.8021,107.0104,44630.0
2019-07-30 10:30:00,118.12,118.55,118.02,118.55,42866.0,107.0013,107.3909,106.9108,107.3909,42866.0
2019-07-30 11:00:00,118.58,118.67,118.11,118.3,50301.0,107.418,107.4996,106.9923,107.1644,50301.0
2019-07-30 11:30:00,118.29,118.3,118.06,118.17,40341.0,107.1553,107.1644,106.947,107.0466,40341.0
2019-07-30 12:00:00,118.19,118.26,117.91,118.0,62403.0,107.0648,107.1282,106.8111,106.8926,62403.0
2019-07-30 12:30:00,118.0,118.13,117.82,117.86,62859.0,106.8926,107.0104,106.7296,106.7658,62859.0
2019-07-30 13:00:00,117.87,117.91,117.7,117.74,35756.0,106.7749,106.8111,106.6209,106.6571,35756.0
2019-07-30 13:30:00,117.75,117.84,117.7,117.84,39567.0,106.6662,106.7477,106.6209,106.7477,39567.0
2019-07-30 14:00:00,117.83,117.94,117.76,117.8,38606.0,106.7386,106.8383,106.6752,106.7115,38606.0
2019-07-30 14:30:00,117.83,117.85,117.72,117.84,33964.0,106.7386,106.7568,106.639,106.7477,33964.0
2019-07-30 15:00:00,117.85,117.9,117.59,117.69,49200.0,106.7568,106.8021,106.5212,106.6118,49200.0
2019-07-30 15:30:00,117.69,118.06,117.57,118.01,165355.0,106.6118,106.947,106.5031,106.9017,165355.0
2019-07-31 09:30:00,118.06,118.45,117.89,117.95,81042.0,106.947,107.3003,106.793,106.8473,81042.0
2019-07-31 10:00:00,117.87,117.92,117.62,117.91,33167.0,106.7749,106.8202,106.5484,106.8111,33167.0
2019-07-31 10:30:00,117.88,118.04,117.76,117.87,36396.0,106.7839,106.9289,106.6752,106.7749,36396.0
2019-07-31 11:00:00,117.89,118.11,117.85,118.03,51786.0,106.793,106.9923,106.7568,106.9198,51786.0
2019-07-31 11:30:00,118.03,118.12,117.94,118.05,32545.0,106.9198,107.0013,106.8383,106.9379,32545.0
2019-07-31 12:00:00,118.04,118.17,117.93,117.93,39002.0,106.9289,107.0466,106.8292,106.8292,39002.0
2019-07-31 12:30:00,117.91,118.07,117.74,118.07,33082.0,106.8111,106.9561,106.6571,106.9561,33082.0
2019-07-31 13:00:00,118.04,118.13,117.92,118.03,26964.0,106.9289,107.0104,106.8202,106.9198,26964.0
2019-07-31 13:30:00,118.03,118.16,117.94,118.03,35060.0,106.9198,107.0376,106.8383,106.9198,35060.0
2019-07-31 14:00:00,118.01,118.01,117.46,117.52,63329.0,106.9017,106.9017,106.4035,106.4578,63329.0
2019-07-31 14:30:00,117.51,117.57,115.94,116.71,91603.0,106.4488,106.5031,105.0265,105.7241,91603.0
2019-07-31 15:00:00,116.73,117.48,116.6,117.41,63049.0,105.7422,106.4216,105.6244,106.3582,63049.0
2019-07-31 15:30:00,117.41,117.64,116.99,116.99,167000.0,106.3582,106.5665,105.9777,105.9777,167000.0
2019-08-01 09:30:00,116.99,117.63,116.62,117.4,61344.0,105.9777,106.5575,105.6425,106.3491,61344.0
2019-08-01 10:00:00,117.36,118.07,117.14,118.07,37541.0,106.3129,106.9561,106.1136,106.9561,37541.0
2019-08-01 10:30:00,118.08,118.13,117.86,117.98,56838.0,106.9651,107.0104,106.7658,106.8745,56838.0
2019-08-01 11:00:00,117.97,118.02,117.66,117.81,55995.0,106.8655,106.9108,106.5846,106.7205,55995.0
2019-08-01 11:30:00,117.81,117.85,117.65,117.72,46386.0,106.7205,106.7568,106.5756,106.639,46386.0
2019-08-01 12:00:00,117.7,117.73,117.41,117.41,45813.0,106.6209,106.6481,106.3582,106.3582,45813.0
2019-08-01 12:30:00,117.44,117.46,117.23,117.45,72834.0,106.3854,106.4035,106.1951,106.3944,72834.0
2019-08-01 13:00:00,117.43,117.43,116.43,116.46,85945.0,106.3763,106.3763,105.4704,105.4976,85945.0
2019-08-01 13:30:00,116.45,116.84,116.29,116.65,54707.0,105.4885,105.8418,105.3436,105.6697,54707.0
2019-08-01 14:00:00,116.6,116.86,116.31,116.86,43684.0,105.6244,105.8599,105.3617,105.8599,43684.0
2019-08-01 14:30:00,116.84,116.92,116.17,116.58,67863.0,105.8418,105.9143,105.2349,105.6063,67863.0
2019-08-01 15:00:00,116.6,116.91,116.32,116.74,70076.0,105.6244,105.9052,105.3708,105.7512,70076.0
2019-08-01 15:30:00,116.75,116.8,116.09,116.25,259886.0,105.7603,105.8056,105.1624,105.3074,259886.0
2019-08-02 09:30:00,116.4,116.51,115.98,116.22,84481.0,105.4432,105.5429,105.0628,105.2802,84481.0
2019-08-02 10:00:00,116.28,116.39,116.13,116.29,107103.0,105.3345,105.4342,105.1987,105.3436,107103.0
2019-08-02 10:30:00,116.29,116.55,116.25,116.38,116208.0,105.3436,105.5791,105.3074,105.4251,116208.0
2019-08-02 11:00:00,116.39,116.68,116.31,116.5,81210.0,105.4342,105.6969,105.3617,105.5338,81210.0
2019-08-02 11:30:00,116.51,116.67,116.36,116.63,52892.0,105.5429,105.6878,105.407,105.6516,52892.0
2019-08-02 12:00:00,116.66,116.7,116.55,116.67,114472.0,105.6788,105.715,105.5791,105.6878,114472.0
2019-08-02 12:30:00,116.64,116.74,116.55,116.63,67732.0,105.6607,105.7512,105.5791,105.6516,67732.0
2019-08-02 13:00:00,116.63,116.63,116.39,116.43,35992.0,105.6516,105.6516,105.4342,105.4704,35992.0
2019-08-02 13:30:00,116.41,116.51,116.29,116.33,39626.0,105.4523,105.5429,105.3436,105.3798,39626.0
2019-08-02 14:00:00,116.34,116.79,116.3,116.65,67304.0,105.3889,105.7965,105.3527,105.6697,67304.0
2019-08-02 14:30:00,116.61,117.61,116.52,116.75,40643.0,105.6335,106.5394,105.552,105.7603,40643.0
2019-08-02 15:00:00,116.78,116.88,116.46,116.8,75810.0,105.7875,105.8781,105.4976,105.8056,75810.0
2019-08-02 15:30:00,116.82,117.26,116.43,116.69,204476.0,105.8237,106.2223,105.4704,105.706,204476.0
2019-08-05 09:30:00,115.66,116.38,115.57,115.82,148216.0,104.7729,105.4251,104.6914,104.9178,148216.0
2019-08-05 10:00:00,115.76,115.83,115.2,115.47,71207.0,104.8635,104.9269,104.3562,104.6008,71207.0
2019-08-05 10:30:00,115.46,115.47,115.04,115.41,69209.0,104.5917,104.6008,104.2113,104.5464,69209.0
2019-08-05 11:00:00,115.42,115.84,115.36,115.66,143680.0,104.5555,104.936,104.5011,104.7729,143680.0
2019-08-05 11:30:00,115.64,115.77,115.49,115.68,71684.0,104.7548,104.8726,104.6189,104.791,71684.0
2019-08-05 12:00:00,115.68,115.68,115.15,115.17,48041.0,104.791,104.791,104.3109,104.329,48041.0
2019-08-05 12:30:00,115.17,115.3,114.04,114.09,122372.0,104.329,104.4468,103.3054,103.3507,122372.0
2019-08-05 13:00:00,114.08,114.74,114.02,114.56,161718.0,103.3416,103.9395,103.2873,103.7764,161718.0
2019-08-05 13:30:00,114.54,114.83,114.11,114.12,120158.0,103.7583,104.021,103.3688,103.3779,120158.0
2019-08-05 14:00:00,114.13,114.39,113.76,113.79,129701.0,103.3869,103.6224,103.0518,103.0789,129701.0
2019-08-05 14:30:00,113.77,113.84,113.34,113.38,113451.0,103.0608,103.1242,102.6713,102.7075,113451.0
2019-08-05 15:00:00,113.39,113.84,112.87,113.47,159710.0,102.7166,103.1242,102.2455,102.789,159710.0
2019-08-05 15:30:00,113.48,114.08,113.3,113.75,324572.0,102.7981,103.3416,102.6351,103.0427,324572.0
2019-08-06 09:30:00,114.0,114.74,113.51,114.22,162904.0,103.2692,103.9395,102.8253,103.4685,162904.0
2019-08-06 10:00:00,114.18,114.59,113.89,114.37,74954.0,103.4322,103.8036,103.1695,103.6043,74954.0
2019-08-06 10:30:00,114.39,114.81,114.19,114.31,101247.0,103.6224,104.0029,103.4413,103.55,101247.0
2019-08-06 11:00:00,114.32,114.41,113.97,114.32,39633.0,103.559,103.6406,103.242,103.559,39633.0
2019-08-06 11:30:00,114.31,114.46,114.07,114.35,51771.0,103.55,103.6859,103.3326,103.5862,51771.0
2019-08-06 12:00:00,114.38,114.74,114.38,114.55,50018.0,103.6134,103.9395,103.6134,103.7674,50018.0
2019-08-06 12:30:00,114.51,115.06,114.49,115.06,44565.0,103.7312,104.2294,103.713,104.2294,44565.0
2019-08-06 13:00:00,115.08,115.54,115.08,115.41,49043.0,104.2475,104.6642,104.2475,104.5464,49043.0
2019-08-06 13:30:00,115.4,115.81,115.36,115.73,46958.0,104.5374,104.9088,104.5011,104.8363,46958.0
2019-08-06 14:00:00,115.73,116.05,115.56,115.95,51650.0,104.8363,105.1262,104.6823,105.0356,51650.0
2019-08-06 14:30:00,115.98,116.22,115.63,115.76,66847.0,105.0628,105.2802,104.7457,104.8635,66847.0
2019-08-06 15:00:00,115.75,115.88,115.6,115.65,83048.0,104.8544,104.9722,104.7186,104.7638,83048.0
2019-08-06 15:30:00,115.65,116.1,115.37,116.09,295598.0,104.7638,105.1715,104.5102,105.1624,295598.0
2019-08-07 09:30:00,115.09,115.7,114.37,115.09,106427.0,104.2566,104.8091,103.6043,104.2566,106427.0
2019-08-07 10:00:00,115.07,115.61,114.75,115.49,82805.0,104.2384,104.7276,103.9486,104.6189,82805.0
2019-08-07 10:30:00,115.5,116.3,115.5,116.26,72310.0,104.628,105.3527,104.628,105.3164,72310.0
2019-08-07 11:00:00,116.26,116.45,115.7,115.87,74061.0,105.3164,105.4885,104.8091,104.9631,74061.0
2019-08-07 11:30:00,115.84,116.27,115.76,115.96,41196.0,104.936,105.3255,104.8635,105.0447,41196.0
2019-08-07 12:00:00,115.95,116.21,115.7,116.15,44576.0,105.0356,105.2711,104.8091,105.2168,44576.0
2019-08-07 12:30:00,116.1,116.67,116.08,116.62,40907.0,105.1715,105.6878,105.1534,105.6425,40907.0
2019-08-07 13:00:00,116.69,116.74,116.51,116.64,40143.0,105.706,105.7512,105.5429,105.6607,40143.0
2019-08-07 13:30:00,116.65,117.13,116.65,116.86,44972.0,105.6697,106.1045,105.6697,105.8599,44972.0
2019-08-07 14:00:00,116.87,117.08,116.64,117.03,46818.0,105.869,106.0592,105.6607,106.0139,46818.0
2019-08-07 14:30:00,116.97,117.37,116.95,117.3,39418.0,105.9596,106.3219,105.9415,106.2585,39418.0
2019-08-07 15:00:00,117.3,117.35,116.92,117.34,45328.0,106.2585,106.3038,105.9143,106.2948,45328.0
2019-08-07 15:30:00,117.34,117.46,116.78,116.86,178017.0,106.2948,106.4035,105.7875,105.8599,178017.0
2019-08-08 09:30:00,117.08,117.5,116.57,117.22,90481.0,106.0592,106.4397,105.5972,106.1861,90481.0
2019-08-08 10:00:00,117.21,117.55,117.13,117.49,56063.0,106.177,106.485,106.1045,106.4306,56063.0
2019-08-08 10:30:00,117.48,117.5,117.12,117.34,42018.0,106.4216,106.4397,106.0955,106.2948,42018.0
2019-08-08 11:00:00,117.34,117.55,117.11,117.41,72746.0,106.2948,106.485,106.0864,106.3582,72746.0
2019-08-08 11:30:00,117.44,118.01,117.38,117.94,75740.0,106.3854,106.9017,106.331,106.8383,75740.0
2019-08-08 12:00:00,117.95,118.25,117.95,118.13,31965.0,106.8473,107.1191,106.8473,107.0104,31965.0
2019-08-08 12:30:00,118.14,118.59,118.14,118.57,40155.0,107.0195,107.4271,107.0195,107.409,40155.0
2019-08-08 13:00:00,118.59,118.63,118.24,118.24,31101.0,107.4271,107.4633,107.11,107.11,31101.0
2019-08-08 13:30:00,118.25,118.43,118.24,118.28,43128.0,107.1191,107.2822,107.11,107.1463,43128.0
2019-08-08 14:00:00,118.26,118.33,118.13,118.27,25134.0,107.1282,107.1916,107.0104,107.1372,25134.0
2019-08-08 14:30:00,118.27,118.39,118.11,118.2,34378.0,107.1372,107.2459,106.9923,107.0738,34378.0
2019-08-08 15:00:00,118.21,118.39,118.18,118.33,41518.0,107.0829,107.2459,107.0557,107.1916,41518.0
2019-08-08 15:30:00,118.32,118.67,118.28,118.5,197211.0,107.1825,107.4996,107.1463,107.3456,197211.0
2019-08-09 09:30:00,118.74,119.23,118.6,118.78,85671.0,107.563,108.0069,107.4362,107.5992,85671.0
2019-08-09 10:00:00,118.86,118.86,118.25,118.31,29633.0,107.6717,107.6717,107.1191,107.1735,29633.0
2019-08-09 10:30:00,118.32,118.6,118.03,118.6,32248.0,107.1825,107.4362,106.9198,107.4362,32248.0
2019-08-09 11:00:00,118.57,118.71,118.31,118.32,43595.0,107.409,107.5358,107.1735,107.1825,43595.0
2019-08-09 11:30:00,118.29,118.61,118.29,118.41,64799.0,107.1553,107.4452,107.1553,107.264,64799.0
2019-08-09 12:00:00,118.41,118.54,118.25,118.46,32100.0,107.264,107.3818,107.1191,107.3093,32100.0
2019-08-09 12:30:00,118.43,119.13,118.35,118.77,43601.0,107.2822,107.9163,107.2097,107.5902,43601.0
2019-08-09 13:00:00,118.77,119.24,118.63,119.24,41863.0,107.5902,108.0159,107.4633,108.0159,41863.0
2019-08-09 13:30:00,119.25,119.37,119.05,119.09,35937.0,108.025,108.1337,107.8438,107.88,35937.0
2019-08-09 14:00:00,119.09,119.26,119.04,119.13,30430.0,107.88,108.034,107.8347,107.9163,30430.0
2019-08-09 14:30:00,119.15,119.36,119.09,119.25,51740.0,107.9344,108.1246,107.88,108.025,51740.0
2019-08-09 15:00:00,119.24,119.56,119.24,119.34,84144.0,108.0159,108.3058,108.0159,108.1065,84144.0
2019-08-09 15:30:00,119.33,119.49,119.06,119.06,218253.0,108.0974,108.2424,107.8529,107.8529,218253.0
2019-08-12 09:30:00,119.06,119.21,118.24,118.4,99203.0,107.8529,107.9887,107.11,107.255,99203.0
2019-08-12 10:00:00,118.45,119.13,118.4,118.94,63420.0,107.3003,107.9163,107.255,107.7442,63420.0
2019-08-12 10:30:00,118.97,119.08,118.55,118.64,45896.0,107.7713,107.871,107.3909,107.4724,45896.0
2019-08-12 11:00:00,118.63,118.65,118.12,118.25,53404.0,107.4633,107.4815,107.0013,107.1191,53404.0
2019-08-12 11:30:00,118.25,118.58,118.11,118.4,47549.0,107.1191,107.418,106.9923,107.255,47549.0
2019-08-12 12:00:00,118.4,118.46,118.13,118.42,28216.0,107.255,107.3093,107.0104,107.2731,28216.0
2019-08-12 12:30:00,118.41,118.5,118.09,118.28,50689.0,107.264,107.3456,106.9742,107.1463,50689.0
2019-08-12 13:00:00,118.28,118.58,118.17,118.51,29917.0,107.1463,107.418,107.0466,107.3546,29917.0
2019-08-12 13:30:00,118.51,118.51,117.75,117.9,54705.0,107.3546,107.3546,106.6662,106.8021,54705.0
2019-08-12 14:00:00,117.89,118.0,117.6,117.6,36626.0,106.793,106.8926,106.5303,106.5303,36626.0
2019-08-12 14:30:00,117.6,117.86,117.28,117.57,60583.0,106.5303,106.7658,106.2404,106.5031,60583.0
2019-08-12 15:00:00,117.6,117.95,117.6,117.79,38401.0,106.5303,106.8473,106.5303,106.7024,38401.0
2019-08-12 15:30:00,117.79,117.92,117.65,117.72,87688.0,106.7024,106.8202,106.5756,106.639,87688.0
2019-08-13 09:30:00,117.24,119.45,117.24,118.99,135288.0,106.2042,108.2062,106.2042,107.7895,135288.0
2019-08-13 10:00:00,118.98,119.34,118.52,119.17,80142.0,107.7804,108.1065,107.3637,107.9525,80142.0
2019-08-13 10:30:00,119.12,119.13,118.45,118.45,75575.0,107.9072,107.9163,107.3003,107.3003,75575.0
2019-08-13 11:00:00,118.45,118.92,118.45,118.61,30073.0,107.3003,107.726,107.3003,107.4452,30073.0
2019-08-13 11:30:00,118.6,119.02,118.5,119.02,30874.0,107.4362,107.8166,107.3456,107.8166,30874.0
2019-08-13 12:00:00,119.0,119.28,118.87,119.07,29433.0,107.7985,108.0522,107.6807,107.8619,29433.0
2019-08-13 12:30:00,119.08,119.31,119.0,119.23,52939.0,107.871,108.0793,107.7985,108.0069,52939.0
2019-08-13 13:00:00,119.24,119.41,119.03,119.17,30264.0,108.0159,108.1699,107.8257,107.9525,30264.0
2019-08-13 13:30:00,119.17,119.26,119.07,119.13,25437.0,107.9525,108.034,107.8619,107.9163,25437.0
2019-08-13 14:00:00,119.13,119.29,119.04,119.27,22125.0,107.9163,108.0612,107.8347,108.0431,22125.0
2019-08-13 14:30:00,119.27,119.42,119.25,119.32,25295.0,108.0431,108.179,108.025,108.0884,25295.0
2019-08-13 15:00:00,119.32,119.37,119.01,119.13,35005.0,108.0884,108.1337,107.8076,107.9163,35005.0
2019-08-13 15:30:00,119.14,119.26,118.94,119.02,126547.0,107.9253,108.034,107.7442,107.8166,126547.0
2019-08-14 09:30:00,118.53,118.81,118.04,118.51,93083.0,107.3728,107.6264,106.9289,107.3546,93083.0
2019-08-14 10:00:00,118.51,118.57,118.18,118.35,54166.0,107.3546,107.409,107.0557,107.2097,54166.0
2019-08-14 10:30:00,118.32,118.33,117.8,117.81,43551.0,107.1825,107.1916,106.7115,106.7205,43551.0
2019-08-14 11:00:00,117.83,117.88,117.4,117.6,50072.0,106.7386,106.7839,106.3491,106.5303,50072.0
2019-08-14 11:30:00,117.61,117.84,117.52,117.65,33735.0,106.5394,106.7477,106.4578,106.5756,33735.0
2019-08-14 12:00:00,117.61,117.61,117.17,117.26,46436.0,106.5394,106.5394,106.1408,106.2223,46436.0
2019-08-14 12:30:00,117.28,117.46,116.77,116.88,43001.0,106.2404,106.4035,105.7784,105.8781,43001.0
2019-08-14 13:00:00,116.83,117.22,116.63,117.07,40025.0,105.8328,106.1861,105.6516,106.0502,40025.0
2019-08-14 13:30:00,117.06,117.27,116.92,117.14,45170.0,106.0411,106.2314,105.9143,106.1136,45170.0
2019-08-14 14:00:00,117.1,117.28,116.9,117.13,38344.0,106.0774,106.2404,105.8962,106.1045,38344.0
2019-08-14 14:30:00,117.14,117.18,116.36,116.63,133384.0,106.1136,106.1498,105.407,105.6516,133384.0
2019-08-14 15:00:00,116.65,116.97,116.23,116.53,210793.0,105.6697,105.9596,105.2893,105.561,210793.0
2019-08-14 15:30:00,116.48,116.53,115.96,116.0,442591.0,105.5157,105.561,105.0447,105.0809,442591.0
2019-08-15 09:30:00,116.3,116.94,116.05,116.87,82227.0,105.3527,105.9324,105.1262,105.869,82227.0
2019-08-15 10:00:00,116.74,117.32,116.74,117.06,71358.0,105.7512,106.2766,105.7512,106.0411,71358.0
2019-08-15 10:30:00,116.95,117.25,116.91,117.05,60017.0,105.9415,106.2132,105.9052,106.0321,60017.0
2019-08-15 11:00:00,117.04,117.22,116.76,117.19,45552.0,106.023,106.1861,105.7694,106.1589,45552.0
2019-08-15 11:30:00,117.22,117.79,117.22,117.72,47064.0,106.1861,106.7024,106.1861,106.639,47064.0
2019-08-15 12:00:00,117.73,118.07,117.67,117.83,29777.0,106.6481,106.9561,106.5937,106.7386,29777.0
2019-08-15 12:30:00,117.84,118.0,117.72,117.96,28479.0,106.7477,106.8926,106.639,106.8564,28479.0
2019-08-15 13:00:00,117.95,118.11,117.81,117.84,26718.0,106.8473,106.9923,106.7205,106.7477,26718.0
2019-08-15 13:30:00,117.84,117.87,117.09,117.25,62258.0,106.7477,106.7749,106.0683,106.2132,62258.0
2019-08-15 14:00:00,117.22,118.17,117.14,118.16,50121.0,106.1861,107.0466,106.1136,107.0376,50121.0
2019-08-15 14:30:00,118.16,118.22,117.86,118.21,60101.0,107.0376,107.0919,106.7658,107.0829,60101.0
2019-08-15 15:00:00,118.19,118.42,118.08,118.18,54485.0,107.0648,107.2731,106.9651,107.0557,54485.0
2019-08-15 15:30:00,118.16,118.54,118.11,118.2,177830.0,107.0376,107.3818,106.9923,107.0738,177830.0
2019-08-16 09:30:00,118.67,118.9,118.45,118.8,166900.0,107.4996,107.7079,107.3003,107.6173,166900.0
2019-08-16 10:00:00,118.9,119.35,118.89,119.09,95223.0,107.7079,108.1156,107.6989,107.88,95223.0
2019-08-16 10:30:00,119.11,119.51,119.04,119.49,55718.0,107.8982,108.2605,107.8347,108.2424,55718.0
2019-08-16 11:00:00,119.51,119.51,119.15,119.16,57756.0,108.2605,108.2605,107.9344,107.9434,57756.0
2019-08-16 11:30:00,119.13,119.37,118.98,119.29,48325.0,107.9163,108.1337,107.7804,108.0612,48325.0
2019-08-16 12:00:00,119.28,119.33,119.01,119.23,40222.0,108.0522,108.0974,107.8076,108.0069,40222.0
2019-08-16 12:30:00,119.21,119.32,119.07,119.19,41877.0,107.9887,108.0884,107.8619,107.9706,41877.0
2019-08-16 13:00:00,119.19,119.45,119.18,119.36,48710.0,107.9706,108.2062,107.9616,108.1246,48710.0
2019-08-16 13:30:00,119.39,119.4,119.2,119.26,35525.0,108.1518,108.1609,107.9797,108.034,35525.0
2019-08-16 14:00:00,119.27,119.28,119.02,119.1,35345.0,108.0431,108.0522,107.8166,107.8891,35345.0
2019-08-16 14:30:00,119.1,119.2,118.99,119.08,52515.0,107.8891,107.9797,107.7895,107.871,52515.0
2019-08-16 15:00:00,119.07,119.21,118.97,119.06,56178.0,107.8619,107.9887,107.7713,107.8529,56178.0
2019-08-16 15:30:00,119.04,119.39,118.93,119.12,170462.0,107.8347,108.1518,107.7351,107.9072,170462.0
2019-08-19 09:30:00,119.54,120.26,119.25,119.91,122643.0,108.2877,108.9399,108.025,108.6229,122643.0
2019-08-19 10:00:00,119.91,120.04,119.77,119.92,64513.0,108.6229,108.7406,108.496,108.6319,64513.0
2019-08-19 10:30:00,119.89,120.09,119.84,120.05,49320.0,108.6047,108.7859,108.5594,108.7497,49320.0
2019-08-19 11:00:00,120.06,120.21,119.88,120.12,72835.0,108.7587,108.8946,108.5957,108.8131,72835.0
2019-08-19 11:30:00,120.11,120.12,119.66,119.7,48854.0,108.804,108.8131,108.3964,108.4326,48854.0
2019-08-19 12:00:00,119.66,119.89,119.63,119.81,34824.0,108.3964,108.6047,108.3692,108.5323,34824.0
2019-08-19 12:30:00,119.85,120.07,119.81,119.99,34903.0,108.5685,108.7678,108.5323,108.6953,34903.0
2019-08-19 13:00:00,119.96,120.24,119.95,120.08,32407.0,108.6681,108.9218,108.6591,108.7768,32407.0
2019-08-19 13:30:00,120.08,120.08,119.87,119.91,28718.0,108.7768,108.7768,108.5866,108.6229,28718.0
2019-08-19 14:00:00,119.9,120.04,119.82,120.04,47079.0,108.6138,108.7406,108.5413,108.7406,47079.0
2019-08-19 14:30:00,120.03,120.35,120.0,120.19,64151.0,108.7316,109.0214,108.7044,108.8765,64151.0
2019-08-19 15:00:00,120.2,120.21,120.07,120.15,64959.0,108.8856,108.8946,108.7678,108.8403,64959.0
2019-08-19 15:30:00,120.15,120.58,119.99,120.02,258722.0,108.8403,109.2298,108.6953,108.7225,258722.0
2019-08-20 09:30:00,119.68,119.99,118.67,118.67,82916.0,108.4145,108.6953,107.4996,107.4996,82916.0
2019-08-20 10:00:00,118.71,118.88,118.45,118.63,50627.0,107.5358,107.6898,107.3003,107.4633,50627.0
2019-08-20 10:30:00,118.68,119.19,118.47,119.15,52502.0,107.5086,107.9706,107.3184,107.9344,52502.0
2019-08-20 11:00:00,119.14,119.54,119.01,119.01,50883.0,107.9253,108.2877,107.8076,107.8076,50883.0
2019-08-20 11:30:00,119.02,119.09,118.6,118.63,29999.0,107.8166,107.88,107.4362,107.4633,29999.0
2019-08-20 12:00:00,118.64,118.75,118.55,118.61,23734.0,107.4724,107.572,107.3909,107.4452,23734.0
2019-08-20 12:30:00,118.6,118.72,118.55,118.69,25507.0,107.4362,107.5449,107.3909,107.5177,25507.0
2019-08-20 13:00:00,118.69,118.92,118.61,118.7,30713.0,107.5177,107.726,107.4452,107.5267,30713.0
2019-08-20 13:30:00,118.7,118.74,118.26,118.28,48525.0,107.5267,107.563,107.1282,107.1463,48525.0
2019-08-20 14:00:00,118.26,118.3,118.08,118.25,53082.0,107.1282,107.1644,106.9651,107.1191,53082.0
2019-08-20 14:30:00,118.25,118.47,118.2,118.45,44223.0,107.1191,107.3184,107.0738,107.3003,44223.0
2019-08-20 15:00:00,118.44,118.61,118.32,118.6,66820.0,107.2912,107.4452,107.1825,107.4362,66820.0
2019-08-20 15:30:00,118.61,118.61,118.04,118.12,182616.0,107.4452,107.4452,106.9289,107.0013,182616.0
2019-08-21 09:30:00,118.64,119.24,118.28,118.46,64670.0,107.4724,108.0159,107.1463,107.3093,64670.0
2019-08-21 10:00:00,118.42,118.62,118.35,118.52,29383.0,107.2731,107.4543,107.2097,107.3637,29383.0
2019-08-21 10:30:00,118.5,118.8,118.4,118.41,34872.0,107.3456,107.6173,107.255,107.264,34872.0
2019-08-21 11:00:00,118.4,118.68,118.31,118.58,29902.0,107.255,107.5086,107.1735,107.418,29902.0
2019-08-21 11:30:00,118.56,118.87,118.54,118.87,27349.0,107.3999,107.6807,107.3818,107.6807,27349.0
2019-08-21 12:00:00,118.85,118.87,118.6,118.62,16947.0,107.6626,107.6807,107.4362,107.4543,16947.0
2019-08-21 12:30:00,118.6,118.67,118.38,118.64,19541.0,107.4362,107.4996,107.2369,107.4724,19541.0
2019-08-21 13:00:00,118.62,118.62,118.51,118.56,16955.0,107.4543,107.4543,107.3546,107.3999,16955.0
2019-08-21 13:30:00,118.56,118.59,118.41,118.54,22146.0,107.3999,107.4271,107.264,107.3818,22146.0
2019-08-21 14:00:00,118.52,118.66,118.32,118.58,26592.0,107.3637,107.4905,107.1825,107.418,26592.0
2019-08-21 14:30:00,118.58,118.6,118.31,118.48,23644.0,107.418,107.4362,107.1735,107.3275,23644.0
2019-08-21 15:00:00,118.47,118.55,118.34,118.45,41645.0,107.3184,107.3909,107.2006,107.3003,41645.0
2019-08-21 15:30:00,118.45,118.77,118.41,118.72,107570.0,107.3003,107.5902,107.264,107.5449,107570.0
2019-08-22 09:30:00,118.64,119.01,118.44,118.69,72074.0,107.4724,107.8076,107.2912,107.5177,72074.0
2019-08-22 10:00:00,118.67,118.79,118.39,118.52,30830.0,107.4996,107.6083,107.2459,107.3637,30830.0
2019-08-22 10:30:00,118.49,118.51,117.8,117.81,49277.0,107.3365,107.3546,106.7115,106.7205,49277.0
2019-08-22 11:00:00,117.85,118.17,117.83,117.95,35740.0,106.7568,107.0466,106.7386,106.8473,35740.0
2019-08-22 11:30:00,117.96,118.18,117.93,118.01,20565.0,106.8564,107.0557,106.8292,106.9017,20565.0
2019-08-22 12:00:00,117.99,118.36,117.99,118.28,29691.0,106.8836,107.2188,106.8836,107.1463,29691.0
2019-08-22 12:30:00,118.28,118.54,118.27,118.47,33264.0,107.1463,107.3818,107.1372,107.3184,33264.0
2019-08-22 13:00:00,118.47,118.56,118.39,118.49,31164.0,107.3184,107.3999,107.2459,107.3365,31164.0
2019-08-22 13:30:00,118.49,118.67,118.44,118.54,40810.0,107.3365,107.4996,107.2912,107.3818,40810.0
2019-08-22 14:00:00,118.55,118.63,118.48,118.61,39265.0,107.3909,107.4633,107.3275,107.4452,39265.0
2019-08-22 14:30:00,118.62,118.67,118.38,118.57,99043.0,107.4543,107.4996,107.2369,107.409,99043.0
2019-08-22 15:00:00,118.57,118.6,118.04,118.19,78605.0,107.409,107.4362,106.9289,107.0648,78605.0
2019-08-22 15:30:00,118.21,118.42,117.97,118.07,263988.0,107.0829,107.2731,106.8655,106.9561,263988.0
2019-08-23 09:30:00,117.86,118.21,117.82,118.14,61330.0,106.7658,107.0829,106.7296,107.0195,61330.0
2019-08-23 10:00:00,118.11,118.44,117.85,118.07,43937.0,106.9923,107.2912,106.7568,106.9561,43937.0
2019-08-23 10:30:00,118.08,118.21,117.9,117.9,53032.0,106.9651,107.0829,106.8021,106.8021,53032.0
2019-08-23 11:00:00,117.94,117.94,116.6,117.2,98163.0,106.8383,106.8383,105.6244,106.1679,98163.0
2019-08-23 11:30:00,117.18,117.61,116.96,117.02,97300.0,106.1498,106.5394,105.9505,106.0049,97300.0
2019-08-23 12:00:00,117.04,117.12,116.71,116.84,39880.0,106.023,106.0955,105.7241,105.8418,39880.0
2019-08-23 12:30:00,116.85,116.96,116.64,116.71,55870.0,105.8509,105.9505,105.6607,105.7241,55870.0
2019-08-23 13:00:00,116.66,116.73,116.24,116.39,77299.0,105.6788,105.7422,105.2983,105.4342,77299.0
2019-08-23 13:30:00,116.36,116.76,116.34,116.66,59486.0,105.407,105.7694,105.3889,105.6788,59486.0
2019-08-23 14:00:00,116.68,116.68,116.35,116.39,54054.0,105.6969,105.6969,105.398,105.4342,54054.0
2019-08-23 14:30:00,116.45,116.5,116.05,116.24,79168.0,105.4885,105.5338,105.1262,105.2983,79168.0
2019-08-23 15:00:00,116.23,116.23,115.78,115.82,72321.0,105.2893,105.2893,104.8816,104.9178,72321.0
2019-08-23 15:30:00,115.8,116.0,115.36,115.98,245577.0,104.8997,105.0809,104.5011,105.0628,245577.0
2019-08-26 09:30:00,116.4,116.86,116.14,116.48,91993.0,105.4432,105.8599,105.2077,105.5157,91993.0
2019-08-26 10:00:00,116.49,116.53,115.95,116.05,80141.0,105.5248,105.561,105.0356,105.1262,80141.0
2019-08-26 10:30:00,116.0,116.34,115.81,116.32,40323.0,105.0809,105.3889,104.9088,105.3708,40323.0
2019-08-26 11:00:00,116.34,116.71,116.33,116.64,41365.0,105.3889,105.7241,105.3798,105.6607,41365.0
2019-08-26 11:30:00,116.65,116.73,116.53,116.61,29622.0,105.6697,105.7422,105.561,105.6335,29622.0
2019-08-26 12:00:00,116.65,116.97,116.51,116.94,57857.0,105.6697,105.9596,105.5429,105.9324,57857.0
2019-08-26 12:30:00,116.96,116.96,116.75,116.79,35163.0,105.9505,105.9505,105.7603,105.7965,35163.0
2019-08-26 13:00:00,116.82,116.9,116.69,116.82,38536.0,105.8237,105.8962,105.706,105.8237,38536.0
2019-08-26 13:30:00,116.81,116.88,116.73,116.77,39285.0,105.8147,105.8781,105.7422,105.7784,39285.0
2019-08-26 14:00:00,116.77,116.78,116.46,116.53,30398.0,105.7784,105.7875,105.4976,105.561,30398.0
2019-08-26 14:30:00,116.51,116.75,116.51,116.63,40959.0,105.5429,105.7603,105.5429,105.6516,40959.0
2019-08-26 15:00:00,116.64,116.88,116.61,116.76,59468.0,105.6607,105.8781,105.6335,105.7694,59468.0
2019-08-26 15:30:00,116.77,117.09,116.56,117.09,205383.0,105.7784,106.0683,105.5882,106.0683,205383.0
2019-08-27 09:30:00,117.81,118.35,117.41,118.15,74229.0,106.7205,107.2097,106.3582,107.0285,74229.0
2019-08-27 10:00:00,118.16,118.31,117.88,118.05,36008.0,107.0376,107.1735,106.7839,106.9379,36008.0
2019-08-27 10:30:00,118.09,118.22,117.87,117.95,29040.0,106.9742,107.0919,106.7749,106.8473,29040.0
2019-08-27 11:00:00,117.96,118.08,117.64,117.72,37205.0,106.8564,106.9651,106.5665,106.639,37205.0
2019-08-27 11:30:00,117.69,118.1,117.68,117.83,30061.0,106.6118,106.9832,106.6028,106.7386,30061.0
2019-08-27 12:00:00,117.83,118.06,117.76,118.06,20684.0,106.7386,106.947,106.6752,106.947,20684.0
2019-08-27 12:30:00,118.0,118.06,117.67,117.82,20057.0,106.8926,106.947,106.5937,106.7296,20057.0
2019-08-27 13:00:00,117.76,118.05,117.75,118.04,18450.0,106.6752,106.9379,106.6662,106.9289,18450.0
2019-08-27 13:30:00,118.01,118.45,118.0,118.37,25632.0,106.9017,107.3003,106.8926,107.2278,25632.0
2019-08-27 14:00:00,118.37,118.42,118.17,118.36,29473.0,107.2278,107.2731,107.0466,107.2188,29473.0
2019-08-27 14:30:00,118.35,118.52,118.1,118.49,31439.0,107.2097,107.3637,106.9832,107.3365,31439.0
2019-08-27 15:00:00,118.51,118.6,118.08,118.09,41990.0,107.3546,107.4362,106.9651,106.9742,41990.0
2019-08-27 15:30:00,118.11,118.25,117.72,117.75,132604.0,106.9923,107.1191,106.639,106.6662,132604.0
2019-08-28 09:30:00,117.51,117.75,116.8,117.38,59027.0,106.4488,106.6662,105.8056,106.331,59027.0
2019-08-28 10:00:00,117.41,117.95,117.4,117.6,29894.0,106.3582,106.8473,106.3491,106.5303,29894.0
2019-08-28 10:30:00,117.51,117.8,117.41,117.67,34135.0,106.4488,106.7115,106.3582,106.5937,34135.0
2019-08-28 11:00:00,117.7,118.04,117.6,117.97,29519.0,106.6209,106.9289,106.5303,106.8655,29519.0
2019-08-28 11:30:00,117.98,118.06,117.77,117.91,22702.0,106.8745,106.947,106.6843,106.8111,22702.0
2019-08-28 12:00:00,117.94,117.97,117.79,117.79,16839.0,106.8383,106.8655,106.7024,106.7024,16839.0
2019-08-28 12:30:00,117.8,117.92,117.7,117.92,19379.0,106.7115,106.8202,106.6209,106.8202,19379.0
2019-08-28 13:00:00,117.88,117.97,117.76,117.96,19651.0,106.7839,106.8655,106.6752,106.8564,19651.0
2019-08-28 13:30:00,117.98,118.08,117.8,117.8,19235.0,106.8745,106.9651,106.7115,106.7115,19235.0
2019-08-28 14:00:00,117.83,118.0,117.75,117.93,20375.0,106.7386,106.8926,106.6662,106.8292,20375.0
2019-08-28 14:30:00,117.96,118.31,117.94,118.24,24735.0,106.8564,107.1735,106.8383,107.11,24735.0
2019-08-28 15:00:00,118.22,118.39,118.13,118.23,28745.0,107.0919,107.2459,107.0104,107.101,28745.0
2019-08-28 15:30:00,118.21,118.48,118.11,118.29,147349.0,107.0829,107.3275,106.9923,107.1553,147349.0
2019-08-29 09:30:00,119.0,119.2,118.18,118.43,75178.0,107.7985,107.9797,107.0557,107.2822,75178.0
2019-08-29 10:00:00,118.49,118.58,118.37,118.42,47223.0,107.3365,107.418,107.2278,107.2731,47223.0
2019-08-29 10:30:00,118.39,118.53,118.06,118.4,32515.0,107.2459,107.3728,106.947,107.255,32515.0
2019-08-29 11:00:00,118.41,118.42,118.13,118.28,29769.0,107.264,107.2731,107.0104,107.1463,29769.0
2019-08-29 11:30:00,118.27,118.66,118.27,118.63,35621.0,107.1372,107.4905,107.1372,107.4633,35621.0
2019-08-29 12:00:00,118.64,118.68,118.49,118.64,26956.0,107.4724,107.5086,107.3365,107.4724,26956.0
2019-08-29 12:30:00,118.62,118.98,118.61,118.93,38002.0,107.4543,107.7804,107.4452,107.7351,38002.0
2019-08-29 13:00:00,118.95,119.1,118.94,118.97,42961.0,107.7532,107.8891,107.7442,107.7713,42961.0
2019-08-29 13:30:00,118.98,119.19,118.89,119.11,40397.0,107.7804,107.9706,107.6989,107.8982,40397.0
2019-08-29 14:00:00,119.13,119.2,119.06,119.14,28108.0,107.9163,107.9797,107.8529,107.9253,28108.0
2019-08-29 14:30:00,119.15,119.19,119.03,119.08,27739.0,107.9344,107.9706,107.8257,107.871,27739.0
2019-08-29 15:00:00,119.09,119.16,119.02,119.1,41259.0,107.88,107.9434,107.8166,107.8891,41259.0
2019-08-29 15:30:00,119.11,119.44,119.05,119.33,172542.0,107.8982,108.1971,107.8438,108.0974,172542.0
2019-08-30 09:30:00,120.09,120.49,119.53,119.72,86649.0,108.7859,109.1483,108.2786,108.4507,86649.0
2019-08-30 10:00:00,119.67,119.86,119.4,119.8,48600.0,108.4054,108.5776,108.1609,108.5232,48600.0
2019-08-30 10:30:00,119.81,119.86,119.61,119.62,39137.0,108.5323,108.5776,108.3511,108.3601,39137.0
2019-08-30 11:00:00,119.63,119.65,118.96,119.15,42586.0,108.3692,108.3873,107.7623,107.9344,42586.0
2019-08-30 11:30:00,119.11,119.78,119.1,119.65,20694.0,107.8982,108.5051,107.8891,108.3873,20694.0
2019-08-30 12:00:00,119.71,119.77,119.6,119.69,18231.0,108.4417,108.496,108.342,108.4236,18231.0
2019-08-30 12:30:00,119.75,119.82,119.7,119.8,12171.0,108.4779,108.5413,108.4326,108.5232,12171.0
2019-08-30 13:00:00,119.79,119.79,119.56,119.61,16082.0,108.5141,108.5141,108.3058,108.3511,16082.0
2019-08-30 13:30:00,119.61,119.62,119.41,119.48,14764.0,108.3511,108.3601,108.1699,108.2333,14764.0
2019-08-30 14:00:00,119.49,119.7,119.49,119.56,20448.0,108.2424,108.4326,108.2424,108.3058,20448.0
2019-08-30 14:30:00,119.54,119.56,119.27,119.34,13863.0,108.2877,108.3058,108.0431,108.1065,13863.0
2019-08-30 15:00:00,119.33,119.39,119.19,119.38,26757.0,108.0974,108.1518,107.9706,108.1427,26757.0
2019-08-30 15:30:00,119.38,119.59,119.15,119.28,143601.0,108.1427,108.333,107.9344,108.0522,143601.0
2019-09-03 09:30:00,119.61,119.71,119.23,119.7,98532.0,108.3511,108.4417,108.0069,108.4326,98532.0
2019-09-03 10:00:00,119.69,119.93,119.1,119.82,67368.0,108.4236,108.641,107.8891,108.5413,67368.0
2019-09-03 10:30:00,119.84,120.14,119.71,120.09,61460.0,108.5594,108.8312,108.4417,108.7859,61460.0
2019-09-03 11:00:00,120.08,120.18,119.85,120.06,46914.0,108.7768,108.8674,108.5685,108.7587,46914.0
2019-09-03 11:30:00,120.1,120.24,119.96,120.08,32568.0,108.795,108.9218,108.6681,108.7768,32568.0
2019-09-03 12:00:00,120.07,120.16,119.94,120.11,29840.0,108.7678,108.8493,108.65,108.804,29840.0
2019-09-03 12:30:00,120.09,120.1,119.63,119.68,29349.0,108.7859,108.795,108.3692,108.4145,29349.0
2019-09-03 13:00:00,119.66,119.71,119.49,119.58,22719.0,108.3964,108.4417,108.2424,108.3239,22719.0
2019-09-03 13:30:00,119.57,119.57,119.28,119.37,29213.0,108.3149,108.3149,108.0522,108.1337,29213.0
2019-09-03 14:00:00,119.37,119.5,119.33,119.46,21824.0,108.1337,108.2514,108.0974,108.2152,21824.0
2019-09-03 14:30:00,119.46,119.53,119.35,119.4,29530.0,108.2152,108.2786,108.1156,108.1609,29530.0
2019-09-03 15:00:00,119.4,119.44,119.27,119.28,45375.0,108.1609,108.1971,108.0431,108.0522,45375.0
2019-09-03 15:30:00,119.3,119.54,119.23,119.5,127430.0,108.0703,108.2877,108.0069,108.2514,127430.0
2019-09-04 09:30:00,120.0,120.26,119.82,119.92,81790.0,108.7044,108.9399,108.5413,108.6319,81790.0
2019-09-04 10:00:00,119.92,119.94,119.67,119.94,35462.0,108.6319,108.65,108.4054,108.65,35462.0
2019-09-04 10:30:00,119.92,119.97,119.75,119.92,47773.0,108.6319,108.6772,108.4779,108.6319,47773.0
2019-09-04 11:00:00,119.92,120.37,119.89,120.34,45375.0,108.6319,109.0396,108.6047,109.0124,45375.0
2019-09-04 11:30:00,120.32,120.65,120.27,120.64,46377.0,108.9943,109.2932,108.949,109.2841,46377.0
2019-09-04 12:00:00,120.64,120.66,120.4,120.41,29910.0,109.2841,109.3023,109.0667,109.0758,29910.0
2019-09-04 12:30:00,120.4,120.48,120.29,120.33,45814.0,109.0667,109.1392,108.9671,109.0033,45814.0
2019-09-04 13:00:00,120.33,120.4,120.28,120.32,27448.0,109.0033,109.0667,108.958,108.9943,27448.0
2019-09-04 13:30:00,120.33,120.4,120.26,120.28,30666.0,109.0033,109.0667,108.9399,108.958,30666.0
2019-09-04 14:00:00,120.3,120.6,120.27,120.6,25153.0,108.9761,109.2479,108.949,109.2479,25153.0
2019-09-04 14:30:00,120.59,120.6,120.34,120.38,40767.0,109.2388,109.2479,109.0124,109.0486,40767.0
2019-09-04 15:00:00,120.38,120.55,120.33,120.43,51939.0,109.0486,109.2026,109.0033,109.0939,51939.0
2019-09-04 15:30:00,120.44,120.74,120.44,120.68,151964.0,109.103,109.3747,109.103,109.3204,151964.0
2019-09-05 09:30:00,121.24,121.59,120.74,121.47,178938.0,110.3003,110.6187,109.8454,110.5095,178938.0
2019-09-05 10:00:00,121.5,121.77,120.81,120.99,98222.0,110.5368,110.7825,109.9091,110.0729,98222.0
2019-09-05 10:30:00,121.01,121.2,120.76,120.79,161702.0,110.0911,110.2639,109.8636,109.8909,161702.0
2019-09-05 11:00:00,120.78,120.78,120.37,120.46,51683.0,109.8818,109.8818,109.5088,109.5907,51683.0
2019-09-05 11:30:00,120.44,120.47,119.86,119.88,48695.0,109.5725,109.5998,109.0448,109.063,48695.0
2019-09-05 12:00:00,119.85,119.9,119.64,119.66,53787.0,109.0357,109.0812,108.8447,108.8629,53787.0
2019-09-05 12:30:00,119.66,119.7,119.46,119.52,39860.0,108.8629,108.8993,108.6809,108.7355,39860.0
2019-09-05 13:00:00,119.53,119.58,119.35,119.35,41478.0,108.7446,108.7901,108.5808,108.5808,41478.0
2019-09-05 13:30:00,119.35,119.38,118.98,118.99,41659.0,108.5808,108.6081,108.2442,108.2533,41659.0
2019-09-05 14:00:00,118.99,119.2,118.9,119.07,54975.0,108.2533,108.4444,108.1714,108.3261,54975.0
2019-09-05 14:30:00,119.08,119.22,119.07,119.16,68215.0,108.3352,108.4626,108.3261,108.408,68215.0
2019-09-05 15:00:00,119.15,119.45,119.14,119.44,78169.0,108.3989,108.6718,108.3898,108.6627,78169.0
2019-09-05 15:30:00,119.44,119.49,119.03,119.16,153389.0,108.6627,108.7082,108.2897,108.408,153389.0
2019-09-06 09:30:00,119.08,119.59,118.88,119.46,93123.0,108.3352,108.7992,108.1532,108.6809,93123.0
2019-09-06 10:00:00,119.48,119.61,119.3,119.6,38501.0,108.6991,108.8174,108.5353,108.8083,38501.0
2019-09-06 10:30:00,119.59,119.69,119.17,119.35,27047.0,108.7992,108.8902,108.4171,108.5808,27047.0
2019-09-06 11:00:00,119.36,119.4,119.01,119.12,41814.0,108.5899,108.6263,108.2715,108.3716,41814.0
2019-09-06 11:30:00,119.13,119.19,118.84,118.86,24516.0,108.3807,108.4353,108.1169,108.135,24516.0
2019-09-06 12:00:00,118.88,119.22,118.86,119.11,22422.0,108.1532,108.4626,108.135,108.3625,22422.0
2019-09-06 12:30:00,119.1,119.11,118.93,118.97,18294.0,108.3534,108.3625,108.1987,108.2351,18294.0
2019-09-06 13:00:00,118.95,119.4,118.94,119.35,18674.0,108.2169,108.6263,108.2078,108.5808,18674.0
2019-09-06 13:30:00,119.36,119.36,119.19,119.26,24521.0,108.5899,108.5899,108.4353,108.499,24521.0
2019-09-06 14:00:00,119.25,119.31,119.14,119.16,27543.0,108.4899,108.5444,108.3898,108.408,27543.0
2019-09-06 14:30:00,119.16,119.36,119.13,119.35,26722.0,108.408,108.5899,108.3807,108.5808,26722.0
2019-09-06 15:00:00,119.33,119.39,119.23,119.31,34202.0,108.5626,108.6172,108.4717,108.5444,34202.0
2019-09-06 15:30:00,119.32,119.44,119.24,119.34,115410.0,108.5535,108.6627,108.4808,108.5717,115410.0
2019-09-09 09:30:00,119.34,119.55,117.61,117.65,101915.0,108.5717,108.7628,106.9978,107.0342,101915.0
2019-09-09 10:00:00,117.67,117.93,117.6,117.8,63834.0,107.0524,107.289,106.9887,107.1707,63834.0
2019-09-09 10:30:00,117.79,118.23,117.78,118.05,70025.0,107.1616,107.5619,107.1525,107.3981,70025.0
2019-09-09 11:00:00,118.08,118.17,117.76,117.77,28252.0,107.4254,107.5073,107.1343,107.1434,28252.0
2019-09-09 11:30:00,117.77,117.77,117.38,117.5,39565.0,107.1434,107.1434,106.7886,106.8978,39565.0
2019-09-09 12:00:00,117.53,117.82,117.48,117.69,44555.0,106.9251,107.1889,106.8796,107.0706,44555.0
2019-09-09 12:30:00,117.68,118.06,117.59,118.03,39909.0,107.0615,107.4072,106.9796,107.3799,39909.0
2019-09-09 13:00:00,118.0,118.11,117.82,117.83,33536.0,107.3526,107.4527,107.1889,107.198,33536.0
2019-09-09 13:30:00,117.85,117.87,117.61,117.68,65117.0,107.2162,107.2344,106.9978,107.0615,65117.0
2019-09-09 14:00:00,117.68,117.69,117.42,117.44,62775.0,107.0615,107.0706,106.825,106.8432,62775.0
2019-09-09 14:30:00,117.44,117.62,117.43,117.56,39891.0,106.8432,107.0069,106.8341,106.9524,39891.0
2019-09-09 15:00:00,117.55,117.8,117.53,117.62,80689.0,106.9433,107.1707,106.9251,107.0069,80689.0
2019-09-09 15:30:00,117.64,117.84,117.53,117.58,195719.0,107.0251,107.2071,106.9251,106.9705,195719.0
2019-09-10 09:30:00,116.86,117.04,113.89,114.22,261867.0,106.3155,106.4793,103.6135,103.9137,261867.0
2019-09-10 10:00:00,114.27,114.71,114.12,114.51,124793.0,103.9592,104.3595,103.8227,104.1776,124793.0
2019-09-10 10:30:00,114.5,114.52,114.15,114.28,65502.0,104.1685,104.1867,103.85,103.9683,65502.0
2019-09-10 11:00:00,114.3,114.34,114.09,114.27,85568.0,103.9865,104.0229,103.7955,103.9592,85568.0
2019-09-10 11:30:00,114.21,114.37,114.1,114.14,108310.0,103.9046,104.0502,103.8046,103.8409,108310.0
2019-09-10 12:00:00,114.15,114.33,113.8,113.86,129682.0,103.85,104.0138,103.5316,103.5862,129682.0
2019-09-10 12:30:00,113.85,114.21,113.81,114.18,107935.0,103.5771,103.9046,103.5407,103.8773,107935.0
2019-09-10 13:00:00,114.19,114.27,113.31,113.35,146491.0,103.8864,103.9592,103.0858,103.1222,146491.0
2019-09-10 13:30:00,113.34,113.37,112.95,112.98,158584.0,103.1131,103.1404,102.7583,102.7856,158584.0
2019-09-10 14:00:00,112.98,113.02,112.16,112.18,219672.0,102.7856,102.822,102.0396,102.0578,219672.0
2019-09-10 14:30:00,112.19,112.94,112.19,112.89,146633.0,102.0669,102.7492,102.0669,102.7037,146633.0
2019-09-10 15:00:00,112.89,112.91,112.53,112.68,154441.0,102.7037,102.7219,102.3762,102.5127,154441.0
2019-09-10 15:30:00,112.68,113.64,112.66,113.64,484270.0,102.5127,103.3861,102.4945,103.3861,484270.0
2019-09-11 09:30:00,113.81,114.38,112.7,113.01,170834.0,103.5407,104.0593,102.5309,102.8129,170834.0
2019-09-11 10:00:00,113.03,113.17,112.76,113.16,104590.0,102.8311,102.9585,102.5855,102.9494,104590.0
2019-09-11 10:30:00,113.18,113.18,112.38,112.59,124038.0,102.9676,102.9676,102.2398,102.4308,124038.0
2019-09-11 11:00:00,112.59,112.73,111.83,112.29,142433.0,102.4308,102.5582,101.7394,102.1579,142433.0
2019-09-11 11:30:00,112.27,112.63,112.22,112.48,120388.0,102.1397,102.4672,102.0942,102.3307,120388.0
2019-09-11 12:00:00,112.47,112.62,112.32,112.42,71374.0,102.3216,102.4581,102.1852,102.2761,71374.0
2019-09-11 12:30:00,112.43,112.57,112.21,112.55,68606.0,102.2852,102.4126,102.0851,102.3944,68606.0
2019-09-11 13:00:00,112.5,112.57,112.36,112.37,55278.0,102.3489,102.4126,102.2216,102.2307,55278.0
2019-09-11 13:30:00,112.36,112.38,111.54,111.63,172571.0,102.2216,102.2398,101.4755,101.5574,172571.0
2019-09-11 14:00:00,111.63,111.64,111.22,111.48,170504.0,101.5574,101.5665,101.1844,101.421,170504.0
2019-09-11 14:30:00,111.49,111.52,111.13,111.22,159518.0,101.4301,101.4574,101.1025,101.1844,159518.0
2019-09-11 15:00:00,111.23,111.89,111.16,111.8,163783.0,101.1935,101.794,101.1298,101.7121,163783.0
2019-09-11 15:30:00,111.8,112.21,111.75,112.18,291227.0,101.7121,102.0851,101.6666,102.0578,291227.0
2019-09-12 09:30:00,112.69,113.77,112.51,113.73,131297.0,102.5218,103.5043,102.358,103.4679,131297.0
2019-09-12 10:00:00,113.73,113.88,112.96,113.09,97223.0,103.4679,103.6044,102.7674,102.8857,97223.0
2019-09-12 10:30:00,113.09,113.38,112.95,113.14,64235.0,102.8857,103.1495,102.7583,102.9312,64235.0
2019-09-12 11:00:00,113.12,113.29,113.01,113.11,58582.0,102.913,103.0676,102.8129,102.9039,58582.0
2019-09-12 11:30:00,113.11,113.48,113.08,113.32,55101.0,102.9039,103.2405,102.8766,103.0949,55101.0
2019-09-12 12:00:00,113.3,113.35,113.12,113.24,44095.0,103.0767,103.1222,102.913,103.0222,44095.0
2019-09-12 12:30:00,113.23,113.26,113.0,113.1,57082.0,103.0131,103.0403,102.8038,102.8948,57082.0
2019-09-12 13:00:00,113.11,113.29,112.77,112.93,72123.0,102.9039,103.0676,102.5946,102.7401,72123.0
2019-09-12 13:30:00,112.94,113.07,112.87,113.0,87609.0,102.7492,102.8675,102.6855,102.8038,87609.0
2019-09-12 14:00:00,112.99,113.03,112.86,112.95,56394.0,102.7947,102.8311,102.6764,102.7583,56394.0
2019-09-12 14:30:00,112.94,113.13,112.89,113.08,99857.0,102.7492,102.9221,102.7037,102.8766,99857.0
2019-09-12 15:00:00,113.1,113.15,112.83,112.89,68491.0,102.8948,102.9403,102.6491,102.7037,68491.0
2019-09-12 15:30:00,112.91,113.16,112.9,113.07,220804.0,102.7219,102.9494,102.7128,102.8675,220804.0
2019-09-13 09:30:00,113.48,113.83,112.6,113.8,95996.0,103.2405,103.5589,102.4399,103.5316,95996.0
2019-09-13 10:00:00,113.8,114.35,113.74,113.98,129101.0,103.5316,104.032,103.477,103.6954,129101.0
2019-09-13 10:30:00,113.98,114.04,113.63,113.69,49265.0,103.6954,103.75,103.377,103.4315,49265.0
2019-09-13 11:00:00,113.7,113.82,113.41,113.41,68382.0,103.4406,103.5498,103.1768,103.1768,68382.0
2019-09-13 11:30:00,113.42,113.44,113.14,113.29,52447.0,103.1859,103.2041,102.9312,103.0676,52447.0
2019-09-13 12:00:00,113.32,113.38,113.13,113.18,44923.0,103.0949,103.1495,102.9221,102.9676,44923.0
2019-09-13 12:30:00,113.18,113.28,112.99,113.0,37155.0,102.9676,103.0585,102.7947,102.8038,37155.0
2019-09-13 13:00:00,112.99,113.01,112.64,112.68,48597.0,102.7947,102.8129,102.4763,102.5127,48597.0
2019-09-13 13:30:00,112.69,112.72,112.31,112.43,59881.0,102.5218,102.5491,102.1761,102.2852,59881.0
2019-09-13 14:00:00,112.44,112.48,112.03,112.12,67914.0,102.2943,102.3307,101.9213,102.0032,67914.0
2019-09-13 14:30:00,112.11,112.21,112.0,112.09,80292.0,101.9941,102.0851,101.894,101.9759,80292.0
2019-09-13 15:00:00,112.11,112.11,111.86,111.88,73370.0,101.9941,101.9941,101.7667,101.7849,73370.0
2019-09-13 15:30:00,111.88,112.1,111.79,111.93,256632.0,101.7849,101.985,101.703,101.8304,256632.0
2019-09-16 09:30:00,111.56,112.01,111.1,111.89,171889.0,101.4937,101.9031,101.0752,101.794,171889.0
2019-09-16 10:00:00,111.89,111.92,111.43,111.71,69693.0,101.794,101.8213,101.3755,101.6302,69693.0
2019-09-16 10:30:00,111.66,111.95,111.61,111.8,42394.0,101.5847,101.8486,101.5392,101.7121,42394.0
2019-09-16 11:00:00,111.79,111.98,111.65,111.95,40889.0,101.703,101.8758,101.5756,101.8486,40889.0
2019-09-16 11:30:00,111.96,111.96,111.62,111.65,137428.0,101.8576,101.8576,101.5483,101.5756,137428.0
2019-09-16 12:00:00,111.65,111.77,111.58,111.71,35977.0,101.5756,101.6848,101.5119,101.6302,35977.0
2019-09-16 12:30:00,111.72,111.78,111.58,111.74,56700.0,101.6393,101.6939,101.5119,101.6575,56700.0
2019-09-16 13:00:00,111.72,111.92,111.69,111.86,33267.0,101.6393,101.8213,101.612,101.7667,33267.0
2019-09-16 13:30:00,111.85,111.87,111.65,111.81,45078.0,101.7576,101.7758,101.5756,101.7212,45078.0
2019-09-16 14:00:00,111.81,111.93,111.77,111.82,46261.0,101.7212,101.8304,101.6848,101.7303,46261.0
2019-09-16 14:30:00,111.85,111.85,111.7,111.77,37403.0,101.7576,101.7576,101.6211,101.6848,37403.0
2019-09-16 15:00:00,111.76,111.86,111.64,111.73,66962.0,101.6757,101.7667,101.5665,101.6484,66962.0
2019-09-16 15:30:00,111.71,111.96,111.66,111.87,180650.0,101.6302,101.8576,101.5847,101.7758,180650.0
2019-09-17 09:30:00,112.44,113.9,112.2,113.77,182887.0,102.2943,103.6226,102.076,103.5043,182887.0
2019-09-17 10:00:00,113.78,114.09,113.48,113.92,110945.0,103.5134,103.7955,103.2405,103.6408,110945.0
2019-09-17 10:30:00,113.94,113.97,113.55,113.63,67622.0,103.659,103.6863,103.3042,103.377,67622.0
2019-09-17 11:00:00,113.62,113.98,113.5,113.6,68151.0,103.3679,103.6954,103.2587,103.3497,68151.0
2019-09-17 11:30:00,113.62,113.98,113.61,113.82,37779.0,103.3679,103.6954,103.3588,103.5498,37779.0
2019-09-17 12:00:00,113.84,113.84,113.53,113.54,32748.0,103.568,103.568,103.286,103.2951,32748.0
2019-09-17 12:30:00,113.55,113.67,113.4,113.47,30428.0,103.3042,103.4134,103.1677,103.2314,30428.0
2019-09-17 13:00:00,113.43,113.6,113.39,113.48,36778.0,103.195,103.3497,103.1586,103.2405,36778.0
2019-09-17 13:30:00,113.49,113.74,113.48,113.61,61209.0,103.2496,103.477,103.2405,103.3588,61209.0
2019-09-17 14:00:00,113.63,113.66,113.38,113.51,55248.0,103.377,103.4043,103.1495,103.2678,55248.0
2019-09-17 14:30:00,113.51,113.51,113.29,113.29,42140.0,103.2678,103.2678,103.0676,103.0676,42140.0
2019-09-17 15:00:00,113.3,113.38,113.04,113.38,47496.0,103.0767,103.1495,102.8402,103.1495,47496.0
2019-09-17 15:30:00,113.37,114.18,113.37,113.87,522814.0,103.1404,103.8773,103.1404,103.5953,522814.0
2019-09-18 09:30:00,114.03,114.11,113.43,113.67,68850.0,103.7409,103.8137,103.195,103.4134,68850.0
2019-09-18 10:00:00,113.7,114.14,113.64,114.05,35401.0,103.4406,103.8409,103.3861,103.7591,35401.0
2019-09-18 10:30:00,114.05,114.05,113.63,113.68,45211.0,103.7591,103.7591,103.377,103.4225,45211.0
2019-09-18 11:00:00,113.63,113.69,113.45,113.59,30184.0,103.377,103.4315,103.2132,103.3406,30184.0
2019-09-18 11:30:00,113.59,113.69,113.51,113.68,20387.0,103.3406,103.4315,103.2678,103.4225,20387.0
2019-09-18 12:00:00,113.66,113.66,113.44,113.56,18193.0,103.4043,103.4043,103.2041,103.3133,18193.0
2019-09-18 12:30:00,113.56,113.64,113.5,113.6,27827.0,103.3133,103.3861,103.2587,103.3497,27827.0
2019-09-18 13:00:00,113.61,113.75,113.59,113.7,28709.0,103.3588,103.4861,103.3406,103.4406,28709.0
2019-09-18 13:30:00,113.72,114.36,113.71,114.22,36938.0,103.4588,104.0411,103.4497,103.9137,36938.0
2019-09-18 14:00:00,114.16,114.34,113.22,113.32,45418.0,103.8591,104.0229,103.004,103.0949,45418.0
2019-09-18 14:30:00,113.31,113.56,113.09,113.45,36854.0,103.0858,103.3133,102.8857,103.2132,36854.0
2019-09-18 15:00:00,113.44,113.78,113.35,113.76,38560.0,103.2041,103.5134,103.1222,103.4952,38560.0
2019-09-18 15:30:00,113.77,114.38,113.76,114.31,118308.0,103.5043,104.0593,103.4952,103.9956,118308.0
2019-09-19 09:30:00,114.94,115.8,114.9,115.02,138910.0,104.5688,105.3512,104.5324,104.6415,138910.0
2019-09-19 10:00:00,115.04,115.17,114.85,114.95,56552.0,104.6597,104.778,104.4869,104.5779,56552.0
2019-09-19 10:30:00,114.99,115.33,114.79,114.82,29497.0,104.6142,104.9236,104.4323,104.4596,29497.0
2019-09-19 11:00:00,114.83,115.1,114.81,115.06,37148.0,104.4687,104.7143,104.4505,104.6779,37148.0
2019-09-19 11:30:00,115.04,115.26,115.04,115.21,41778.0,104.6597,104.8599,104.6597,104.8144,41778.0
2019-09-19 12:00:00,115.21,115.4,115.12,115.14,27905.0,104.8144,104.9873,104.7325,104.7507,27905.0
2019-09-19 12:30:00,115.18,115.18,114.82,114.9,27581.0,104.7871,104.7871,104.4596,104.5324,27581.0
2019-09-19 13:00:00,114.91,115.06,114.83,115.03,26624.0,104.5415,104.6779,104.4687,104.6506,26624.0
2019-09-19 13:30:00,115.03,115.1,114.75,115.08,26767.0,104.6506,104.7143,104.3959,104.6961,26767.0
2019-09-19 14:00:00,115.07,115.15,114.91,115.06,53990.0,104.687,104.7598,104.5415,104.6779,53990.0
2019-09-19 14:30:00,115.05,115.05,114.84,114.99,51876.0,104.6688,104.6688,104.4778,104.6142,51876.0
2019-09-19 15:00:00,114.98,115.08,114.9,115.01,36971.0,104.6051,104.6961,104.5324,104.6324,36971.0
2019-09-19 15:30:00,114.98,115.0,114.49,114.7,123832.0,104.6051,104.6233,104.1594,104.3504,123832.0
2019-09-20 09:30:00,115.17,115.44,114.8,114.81,452413.0,104.778,105.0236,104.4414,104.4505,452413.0
2019-09-20 10:00:00,114.87,115.19,114.78,115.08,48663.0,104.5051,104.7962,104.4232,104.6961,48663.0
2019-09-20 10:30:00,115.11,115.16,114.97,115.13,38933.0,104.7234,104.7689,104.5961,104.7416,38933.0
2019-09-20 11:00:00,115.12,115.38,115.1,115.21,39224.0,104.7325,104.9691,104.7143,104.8144,39224.0
2019-09-20 11:30:00,115.21,115.44,115.09,115.42,38291.0,104.8144,105.0236,104.7052,105.0054,38291.0
2019-09-20 12:00:00,115.42,115.46,115.21,115.28,35111.0,105.0054,105.0418,104.8144,104.8781,35111.0
2019-09-20 12:30:00,115.27,115.53,115.2,115.53,23616.0,104.869,105.1055,104.8053,105.1055,23616.0
2019-09-20 13:00:00,115.52,115.54,114.78,115.19,50082.0,105.0964,105.1146,104.4232,104.7962,50082.0
2019-09-20 13:30:00,115.23,115.3,115.08,115.3,51421.0,104.8326,104.8963,104.6961,104.8963,51421.0
2019-09-20 14:00:00,115.35,115.45,115.23,115.44,24142.0,104.9418,105.0327,104.8326,105.0236,24142.0
2019-09-20 14:30:00,115.41,115.58,115.39,115.43,23138.0,104.9963,105.151,104.9782,105.0145,23138.0
2019-09-20 15:00:00,115.44,115.53,115.33,115.46,43686.0,105.0236,105.1055,104.9236,105.0418,43686.0
2019-09-20 15:30:00,115.48,115.61,115.25,115.25,168276.0,105.06,105.1783,104.8508,104.8508,168276.0
2019-09-23 09:30:00,115.35,115.87,115.06,115.58,88248.0,104.9418,105.4148,104.6779,105.151,88248.0
2019-09-23 10:00:00,115.6,115.71,115.41,115.47,74021.0,105.1692,105.2693,104.9963,105.0509,74021.0
2019-09-23 10:30:00,115.47,115.56,115.29,115.44,28952.0,105.0509,105.1328,104.8872,105.0236,28952.0
2019-09-23 11:00:00,115.43,115.47,115.15,115.45,41853.0,105.0145,105.0509,104.7598,105.0327,41853.0
2019-09-23 11:30:00,115.48,115.49,115.16,115.36,28286.0,105.06,105.0691,104.7689,104.9509,28286.0
2019-09-23 12:00:00,115.36,115.38,115.24,115.25,32156.0,104.9509,104.9691,104.8417,104.8508,32156.0
2019-09-23 12:30:00,115.27,115.3,114.97,115.0,40065.0,104.869,104.8963,104.5961,104.6233,40065.0
2019-09-23 13:00:00,115.0,115.07,114.91,115.05,32506.0,104.6233,104.687,104.5415,104.6688,32506.0
2019-09-23 13:30:00,115.03,115.04,114.71,114.77,43397.0,104.6506,104.6597,104.3595,104.4141,43397.0
2019-09-23 14:00:00,114.81,114.92,114.68,114.68,26850.0,104.4505,104.5506,104.3322,104.3322,26850.0
2019-09-23 14:30:00,114.7,114.85,114.69,114.84,28906.0,104.3504,104.4869,104.3413,104.4778,28906.0
2019-09-23 15:00:00,114.84,115.08,114.83,115.05,34854.0,104.4778,104.6961,104.4687,104.6688,34854.0
2019-09-23 15:30:00,115.06,115.14,114.93,114.95,100175.0,104.6779,104.7507,104.5597,104.5779,100175.0
2019-09-24 09:30:00,115.07,116.16,115.07,115.83,130667.0,104.687,105.6787,104.687,105.3785,130667.0
2019-09-24 10:00:00,115.8,116.06,115.51,115.78,72144.0,105.3512,105.5877,105.0873,105.333,72144.0
2019-09-24 10:30:00,115.79,116.0,115.53,115.53,112753.0,105.3421,105.5331,105.1055,105.1055,112753.0
2019-09-24 11:00:00,115.56,115.6,115.33,115.51,51053.0,105.1328,105.1692,104.9236,105.0873,51053.0
2019-09-24 11:30:00,115.5,115.53,115.02,115.2,62037.0,105.0782,105.1055,104.6415,104.8053,62037.0
2019-09-24 12:00:00,115.16,115.45,114.89,115.04,44941.0,104.7689,105.0327,104.5233,104.6597,44941.0
2019-09-24 12:30:00,115.0,115.03,114.66,114.72,40953.0,104.6233,104.6506,104.314,104.3686,40953.0
2019-09-24 13:00:00,114.69,114.71,114.5,114.65,29825.0,104.3413,104.3595,104.1685,104.3049,29825.0
2019-09-24 13:30:00,114.65,115.0,114.63,114.91,53568.0,104.3049,104.6233,104.2867,104.5415,53568.0
2019-09-24 14:00:00,114.9,115.42,114.66,115.27,35166.0,104.5324,105.0054,104.314,104.869,35166.0
2019-09-24 14:30:00,115.31,115.44,115.01,115.26,41634.0,104.9054,105.0236,104.6324,104.8599,41634.0
2019-09-24 15:00:00,115.26,115.26,114.79,114.95,35279.0,104.8599,104.8599,104.4323,104.5779,35279.0
2019-09-24 15:30:00,114.94,115.29,114.83,115.16,189273.0,104.5688,104.8872,104.4687,104.7689,189273.0
2019-09-25 09:30:00,115.16,115.46,114.86,115.02,62580.0,104.7689,105.0418,104.496,104.6415,62580.0
2019-09-25 10:00:00,115.04,115.19,114.77,114.94,28430.0,104.6597,104.7962,104.4141,104.5688,28430.0
2019-09-25 10:30:00,114.95,115.21,114.88,115.0,48679.0,104.5779,104.8144,104.5142,104.6233,48679.0
2019-09-25 11:00:00,114.97,115.06,114.72,114.76,30810.0,104.5961,104.6779,104.3686,104.405,30810.0
2019-09-25 11:30:00,114.8,114.8,114.32,114.45,37301.0,104.4414,104.4414,104.0047,104.123,37301.0
2019-09-25 12:00:00,114.47,114.59,114.33,114.4,27440.0,104.1412,104.2503,104.0138,104.0775,27440.0
2019-09-25 12:30:00,114.37,114.37,114.07,114.1,29617.0,104.0502,104.0502,103.7773,103.8046,29617.0
2019-09-25 13:00:00,114.12,114.2,114.03,114.05,29411.0,103.8227,103.8955,103.7409,103.7591,29411.0
2019-09-25 13:30:00,114.04,114.06,113.85,113.96,42363.0,103.75,103.7682,103.5771,103.6772,42363.0
2019-09-25 14:00:00,113.95,114.15,113.94,114.11,42674.0,103.6681,103.85,103.659,103.8137,42674.0
2019-09-25 14:30:00,114.11,114.13,113.83,114.02,90593.0,103.8137,103.8318,103.5589,103.7318,90593.0
2019-09-25 15:00:00,114.02,114.3,113.99,114.13,150102.0,103.7318,103.9865,103.7045,103.8318,150102.0
2019-09-25 15:30:00,114.15,114.19,113.86,113.91,349118.0,103.85,103.8864,103.5862,103.6317,349118.0
2019-09-26 09:30:00,114.18,114.42,113.71,114.3,104776.0,103.8773,104.0957,103.4497,103.9865,104776.0
2019-09-26 10:00:00,114.25,114.56,114.14,114.29,75705.0,103.941,104.223,103.8409,103.9774,75705.0
2019-09-26 10:30:00,114.27,114.33,113.95,114.0,57117.0,103.9592,104.0138,103.6681,103.7136,57117.0
2019-09-26 11:00:00,114.02,114.51,113.95,114.51,53939.0,103.7318,104.1776,103.6681,104.1776,53939.0
2019-09-26 11:30:00,114.51,114.68,114.42,114.51,92045.0,104.1776,104.3322,104.0957,104.1776,92045.0
2019-09-26 12:00:00,114.51,114.88,114.42,114.62,137505.0,104.1776,104.5142,104.0957,104.2776,137505.0
2019-09-26 12:30:00,114.64,115.37,114.51,115.3,259096.0,104.2958,104.96,104.1776,104.8963,259096.0
2019-09-26 13:00:00,115.3,115.34,115.12,115.23,48390.0,104.8963,104.9327,104.7325,104.8326,48390.0
2019-09-26 13:30:00,115.23,115.53,115.09,115.14,174827.0,104.8326,105.1055,104.7052,104.7507,174827.0
2019-09-26 14:00:00,115.16,115.62,115.15,115.6,120757.0,104.7689,105.1874,104.7598,105.1692,120757.0
2019-09-26 14:30:00,115.61,115.69,115.48,115.5,52977.0,105.1783,105.2511,105.06,105.0782,52977.0
2019-09-26 15:00:00,115.51,115.63,115.37,115.41,89570.0,105.0873,105.1965,104.96,104.9963,89570.0
2019-09-26 15:30:00,115.43,115.51,114.96,115.14,262634.0,105.0145,105.0873,104.587,104.7507,262634.0
2019-09-27 09:30:00,115.43,115.72,113.83,113.92,98901.0,105.0145,105.2784,103.5589,103.6408,98901.0
2019-09-27 10:00:00,113.92,114.14,113.66,114.1,59150.0,103.6408,103.8409,103.4043,103.8046,59150.0
2019-09-27 10:30:00,114.12,114.42,113.83,114.24,67068.0,103.8227,104.0957,103.5589,103.9319,67068.0
2019-09-27 11:00:00,114.25,114.34,114.07,114.17,29977.0,103.941,104.0229,103.7773,103.8682,29977.0
2019-09-27 11:30:00,114.17,114.19,113.56,113.74,53564.0,103.8682,103.8864,103.3133,103.477,53564.0
2019-09-27 12:00:00,113.74,113.74,113.45,113.54,31591.0,103.477,103.477,103.2132,103.2951,31591.0
2019-09-27 12:30:00,113.55,113.61,113.32,113.36,41328.0,103.3042,103.3588,103.0949,103.1313,41328.0
2019-09-27 13:00:00,113.37,113.75,113.36,113.55,83743.0,103.1404,103.4861,103.1313,103.3042,83743.0
2019-09-27 13:30:00,113.55,113.61,113.31,113.45,31826.0,103.3042,103.3588,103.0858,103.2132,31826.0
2019-09-27 14:00:00,113.46,113.46,112.96,113.04,43806.0,103.2223,103.2223,102.7674,102.8402,43806.0
2019-09-27 14:30:00,113.02,113.08,112.68,112.78,68199.0,102.822,102.8766,102.5127,102.6037,68199.0
2019-09-27 15:00:00,112.79,113.15,112.79,112.94,69975.0,102.6128,102.9403,102.6128,102.7492,69975.0
2019-09-27 15:30:00,112.93,113.61,112.92,113.57,243667.0,102.7401,103.3588,102.731,103.3224,243667.0
2019-09-30 09:30:00,113.59,114.47,113.53,114.35,68872.0,103.3406,104.1412,103.286,104.032,68872.0
2019-09-30 10:00:00,114.28,114.67,114.28,114.43,100357.0,103.9683,104.3231,103.9683,104.1048,100357.0
2019-09-30 10:30:00,114.43,114.75,114.42,114.62,59664.0,104.1048,104.3959,104.0957,104.2776,59664.0
2019-09-30 11:00:00,114.66,114.69,114.46,114.66,50146.0,104.314,104.3413,104.1321,104.314,50146.0
2019-09-30 11:30:00,114.66,114.99,114.66,114.91,70647.0,104.314,104.6142,104.314,104.5415,70647.0
2019-09-30 12:00:00,114.92,115.22,114.92,115.04,34565.0,104.5506,104.8235,104.5506,104.6597,34565.0
2019-09-30 12:30:00,115.04,115.04,114.86,114.88,29449.0,104.6597,104.6597,104.496,104.5142,29449.0
2019-09-30 13:00:00,114.88,115.01,114.63,114.77,50294.0,104.5142,104.6324,104.2867,104.4141,50294.0
2019-09-30 13:30:00,114.77,114.9,114.71,114.86,44704.0,104.4141,104.5324,104.3595,104.496,44704.0
2019-09-30 14:00:00,114.85,115.16,114.85,115.08,42828.0,104.4869,104.7689,104.4869,104.6961,42828.0
2019-09-30 14:30:00,115.09,115.12,114.99,115.07,62976.0,104.7052,104.7325,104.6142,104.687,62976.0
2019-09-30 15:00:00,115.04,115.04,114.84,114.92,62261.0,104.6597,104.6597,104.4778,104.5506,62261.0
2019-09-30 15:30:00,114.92,115.09,114.78,114.98,247393.0,104.5506,104.7052,104.4232,104.6051,247393.0
2019-10-01 09:30:00,115.15,115.58,114.76,114.84,120778.0,104.7598,105.151,104.405,104.4778,120778.0
2019-10-01 10:00:00,114.82,115.46,114.5,115.44,67319.0,104.4596,105.0418,104.1685,105.0236,67319.0
2019-10-01 10:30:00,115.44,115.97,115.37,115.76,74088.0,105.0236,105.5058,104.96,105.3148,74088.0
2019-10-01 11:00:00,115.75,115.77,115.41,115.58,56065.0,105.3057,105.3239,104.9963,105.151,56065.0
2019-10-01 11:30:00,115.59,115.59,114.92,115.14,88639.0,105.1601,105.1601,104.5506,104.7507,88639.0
2019-10-01 12:00:00,115.13,115.13,114.83,114.96,31962.0,104.7416,104.7416,104.4687,104.587,31962.0
2019-10-01 12:30:00,114.99,115.28,114.94,115.07,42687.0,104.6142,104.8781,104.5688,104.687,42687.0
2019-10-01 13:00:00,115.07,115.66,115.01,115.66,115327.0,104.687,105.2238,104.6324,105.2238,115327.0
2019-10-01 13:30:00,115.63,115.92,115.53,115.92,134869.0,105.1965,105.4603,105.1055,105.4603,134869.0
2019-10-01 14:00:00,115.91,115.94,115.45,115.51,168783.0,105.4512,105.4785,105.0327,105.0873,168783.0
2019-10-01 14:30:00,115.52,115.68,115.26,115.27,105262.0,105.0964,105.242,104.8599,104.869,105262.0
2019-10-01 15:00:00,115.28,115.33,114.97,115.29,74034.0,104.8781,104.9236,104.5961,104.8872,74034.0
2019-10-01 15:30:00,115.28,115.29,114.86,114.87,198546.0,104.8781,104.8872,104.496,104.5051,198546.0
2019-10-02 09:30:00,114.14,114.86,114.0,114.56,129418.0,103.8409,104.496,103.7136,104.223,129418.0
2019-10-02 10:00:00,114.51,114.68,113.86,113.98,224555.0,104.1776,104.3322,103.5862,103.6954,224555.0
2019-10-02 10:30:00,114.0,114.31,113.75,114.24,154761.0,103.7136,103.9956,103.4861,103.9319,154761.0
2019-10-02 11:00:00,114.23,114.45,114.18,114.23,53975.0,103.9228,104.123,103.8773,103.9228,53975.0
2019-10-02 11:30:00,114.22,114.58,114.02,114.53,84553.0,103.9137,104.2412,103.7318,104.1958,84553.0
2019-10-02 12:00:00,114.51,114.51,114.1,114.23,77632.0,104.1776,104.1776,103.8046,103.9228,77632.0
2019-10-02 12:30:00,114.28,114.41,113.5,113.81,126163.0,103.9683,104.0866,103.2587,103.5407,126163.0
2019-10-02 13:00:00,113.78,114.26,113.68,114.22,139476.0,103.5134,103.9501,103.4225,103.9137,139476.0
2019-10-02 13:30:00,114.23,114.42,114.0,114.39,136375.0,103.9228,104.0957,103.7136,104.0684,136375.0
2019-10-02 14:00:00,114.39,114.67,114.31,114.61,51661.0,104.0684,104.3231,103.9956,104.2685,51661.0
2019-10-02 14:30:00,114.58,114.72,114.49,114.67,71771.0,104.2412,104.3686,104.1594,104.3231,71771.0
2019-10-02 15:00:00,114.69,114.95,114.51,114.85,176929.0,104.3413,104.5779,104.1776,104.4869,176929.0
2019-10-02 15:30:00,114.84,115.07,114.67,114.79,591246.0,104.4778,104.687,104.3231,104.4323,591246.0
2019-10-03 09:30:00,114.58,115.53,114.52,115.17,93853.0,104.2412,105.1055,104.1867,104.778,93853.0
2019-10-03 10:00:00,115.14,115.15,114.03,114.68,133585.0,104.7507,104.7598,103.7409,104.3322,133585.0
2019-10-03 10:30:00,114.69,114.94,114.6,114.78,59561.0,104.3413,104.5688,104.2594,104.4232,59561.0
2019-10-03 11:00:00,114.76,115.16,114.73,114.92,41398.0,104.405,104.7689,104.3777,104.5506,41398.0
2019-10-03 11:30:00,114.93,114.93,114.66,114.81,61807.0,104.5597,104.5597,104.314,104.4505,61807.0
2019-10-03 12:00:00,114.8,114.95,114.69,114.83,68899.0,104.4414,104.5779,104.3413,104.4687,68899.0
2019-10-03 12:30:00,114.86,114.97,114.78,114.95,47660.0,104.496,104.5961,104.4232,104.5779,47660.0
2019-10-03 13:00:00,114.91,114.97,114.7,114.73,166606.0,104.5415,104.5961,104.3504,104.3777,166606.0
2019-10-03 13:30:00,114.72,114.96,114.71,114.88,50834.0,104.3686,104.587,104.3595,104.5142,50834.0
2019-10-03 14:00:00,114.87,114.97,114.76,114.97,41507.0,104.5051,104.5961,104.405,104.5961,41507.0
2019-10-03 14:30:00,114.96,114.98,114.72,114.83,57797.0,104.587,104.6051,104.3686,104.4687,57797.0
2019-10-03 15:00:00,114.84,114.89,114.74,114.86,61778.0,104.4778,104.5233,104.3868,104.496,61778.0
2019-10-03 15:30:00,114.87,115.2,114.7,115.08,365794.0,104.5051,104.8053,104.3504,104.6961,365794.0
2019-10-04 09:30:00,115.53,116.39,115.41,116.2,82188.0,105.1055,105.8879,104.9963,105.7151,82188.0
2019-10-04 10:00:00,116.23,116.37,115.91,116.03,65326.0,105.7424,105.8697,105.4512,105.5604,65326.0
2019-10-04 10:30:00,116.07,116.3,115.95,116.25,62666.0,105.5968,105.806,105.4876,105.7606,62666.0
2019-10-04 11:00:00,116.21,116.74,116.21,116.56,66531.0,105.7242,106.2063,105.7242,106.0426,66531.0
2019-10-04 11:30:00,116.55,116.65,116.37,116.44,31446.0,106.0335,106.1245,105.8697,105.9334,31446.0
2019-10-04 12:00:00,116.43,116.44,116.12,116.14,24260.0,105.9243,105.9334,105.6423,105.6605,24260.0
2019-10-04 12:30:00,116.14,116.16,115.99,116.07,39284.0,105.6605,105.6787,105.524,105.5968,39284.0
2019-10-04 13:00:00,116.06,116.34,115.91,115.99,48647.0,105.5877,105.8424,105.4512,105.524,48647.0
2019-10-04 13:30:00,115.98,116.13,115.87,115.9,42487.0,105.5149,105.6514,105.4148,105.4421,42487.0
2019-10-04 14:00:00,115.93,116.25,115.85,116.22,41527.0,105.4694,105.7606,105.3966,105.7333,41527.0
2019-10-04 14:30:00,116.22,116.48,116.22,116.43,35664.0,105.7333,105.9698,105.7333,105.9243,35664.0
2019-10-04 15:00:00,116.44,116.57,116.41,116.51,43464.0,105.9334,106.0517,105.9061,105.9971,43464.0
2019-10-04 15:30:00,116.52,117.04,116.52,116.65,343548.0,106.0062,106.4793,106.0062,106.1245,343548.0
2019-10-07 09:30:00,116.37,116.46,115.72,115.8,88902.0,105.8697,105.9516,105.2784,105.3512,88902.0
2019-10-07 10:00:00,115.8,116.0,115.78,115.82,45620.0,105.3512,105.5331,105.333,105.3694,45620.0
2019-10-07 10:30:00,115.81,115.94,115.75,115.77,39997.0,105.3603,105.4785,105.3057,105.3239,39997.0
2019-10-07 11:00:00,115.78,115.92,115.5,115.89,56610.0,105.333,105.4603,105.0782,105.433,56610.0
2019-10-07 11:30:00,115.9,116.22,115.89,116.22,31555.0,105.4421,105.7333,105.433,105.7333,31555.0
2019-10-07 12:00:00,116.2,116.25,115.97,115.97,35235.0,105.7151,105.7606,105.5058,105.5058,35235.0
2019-10-07 12:30:00,115.97,116.0,115.84,115.92,26976.0,105.5058,105.5331,105.3875,105.4603,26976.0
2019-10-07 13:00:00,115.92,116.03,115.74,115.78,31366.0,105.4603,105.5604,105.2966,105.333,31366.0
2019-10-07 13:30:00,115.8,116.08,115.75,115.99,36977.0,105.3512,105.6059,105.3057,105.524,36977.0
2019-10-07 14:00:00,116.0,116.0,115.6,115.67,54367.0,105.5331,105.5331,105.1692,105.2329,54367.0
2019-10-07 14:30:00,115.68,115.74,115.5,115.59,41424.0,105.242,105.2966,105.0782,105.1601,41424.0
2019-10-07 15:00:00,115.6,115.89,115.56,115.86,50340.0,105.1692,105.433,105.1328,105.4057,50340.0
2019-10-07 15:30:00,115.86,115.87,115.63,115.68,159524.0,105.4057,105.4148,105.1965,105.242,159524.0
2019-10-08 09:30:00,115.0,115.36,114.43,114.63,93699.0,104.6233,104.9509,104.1048,104.2867,93699.0
2019-10-08 10:00:00,114.68,114.74,114.29,114.41,62874.0,104.3322,104.3868,103.9774,104.0866,62874.0
2019-10-08 10:30:00,114.36,115.1,114.36,115.1,61897.0,104.0411,104.7143,104.0411,104.7143,61897.0
2019-10-08 11:00:00,115.11,115.2,114.88,114.89,45252.0,104.7234,104.8053,104.5142,104.5233,45252.0
2019-10-08 11:30:00,114.89,115.21,114.73,114.96,55849.0,104.5233,104.8144,104.3777,104.587,55849.0
2019-10-08 12:00:00,114.98,115.56,114.92,115.44,41512.0,104.6051,105.1328,104.5506,105.0236,41512.0
2019-10-08 12:30:00,115.44,115.82,115.39,115.55,49814.0,105.0236,105.3694,104.9782,105.1237,49814.0
2019-10-08 13:00:00,115.58,115.73,115.49,115.69,33003.0,105.151,105.2875,105.0691,105.2511,33003.0
2019-10-08 13:30:00,115.68,115.77,115.55,115.61,33555.0,105.242,105.3239,105.1237,105.1783,33555.0
2019-10-08 14:00:00,115.61,115.72,115.47,115.72,25821.0,105.1783,105.2784,105.0509,105.2784,25821.0
2019-10-08 14:30:00,115.71,115.94,115.25,115.51,62084.0,105.2693,105.4785,104.8508,105.0873,62084.0
2019-10-08 15:00:00,115.5,115.68,115.22,115.35,36105.0,105.0782,105.242,104.8235,104.9418,36105.0
2019-10-08 15:30:00,115.37,115.47,114.75,114.75,131279.0,104.96,105.0509,104.3959,104.3959,131279.0
2019-10-09 09:30:00,115.1,115.48,114.57,114.63,86575.0,104.7143,105.06,104.2321,104.2867,86575.0
2019-10-09 10:00:00,114.58,115.08,114.58,114.99,78868.0,104.2412,104.6961,104.2412,104.6142,78868.0
2019-10-09 10:30:00,115.03,115.26,114.91,115.11,44021.0,104.6506,104.8599,104.5415,104.7234,44021.0
2019-10-09 11:00:00,115.12,115.13,114.72,114.76,61753.0,104.7325,104.7416,104.3686,104.405,61753.0
2019-10-09 11:30:00,114.78,115.14,114.75,115.11,38997.0,104.4232,104.7507,104.3959,104.7234,38997.0
2019-10-09 12:00:00,115.12,115.15,115.0,115.06,29902.0,104.7325,104.7598,104.6233,104.6779,29902.0
2019-10-09 12:30:00,115.06,115.31,115.06,115.31,34898.0,104.6779,104.9054,104.6779,104.9054,34898.0
2019-10-09 13:00:00,115.32,115.66,115.26,115.63,52645.0,104.9145,105.2238,104.8599,105.1965,52645.0
2019-10-09 13:30:00,115.63,115.83,115.55,115.6,48853.0,105.1965,105.3785,105.1237,105.1692,48853.0
2019-10-09 14:00:00,115.61,115.95,115.53,115.91,59233.0,105.1783,105.4876,105.1055,105.4512,59233.0
2019-10-09 14:30:00,115.91,115.92,115.56,115.71,51753.0,105.4512,105.4603,105.1328,105.2693,51753.0
2019-10-09 15:00:00,115.71,115.82,115.65,115.7,46289.0,105.2693,105.3694,105.2147,105.2602,46289.0
2019-10-09 15:30:00,115.71,115.94,115.54,115.61,155993.0,105.2693,105.4785,105.1146,105.1783,155993.0
2019-10-10 09:30:00,115.5,117.02,115.46,117.02,209523.0,105.0782,106.4611,105.0418,106.4611,209523.0
2019-10-10 10:00:00,117.02,117.07,116.55,116.86,100844.0,106.4611,106.5066,106.0335,106.3155,100844.0
2019-10-10 10:30:00,116.87,117.24,116.68,117.22,195466.0,106.3246,106.6612,106.1518,106.643,195466.0
2019-10-10 11:00:00,117.23,117.64,117.2,117.56,113209.0,106.6521,107.0251,106.6248,106.9524,113209.0
2019-10-10 11:30:00,117.53,117.79,117.26,117.45,60668.0,106.9251,107.1616,106.6794,106.8523,60668.0
2019-10-10 12:00:00,117.48,117.73,117.46,117.61,75344.0,106.8796,107.107,106.8614,106.9978,75344.0
2019-10-10 12:30:00,117.61,117.63,117.38,117.63,39908.0,106.9978,107.016,106.7886,107.016,39908.0
2019-10-10 13:00:00,117.65,117.73,117.6,117.67,39800.0,107.0342,107.107,106.9887,107.0524,39800.0
2019-10-10 13:30:00,117.66,117.76,117.54,117.64,71118.0,107.0433,107.1343,106.9342,107.0251,71118.0
2019-10-10 14:00:00,117.66,117.7,117.15,117.41,42324.0,107.0433,107.0797,106.5793,106.8159,42324.0
2019-10-10 14:30:00,117.38,117.54,117.06,117.19,40562.0,106.7886,106.9342,106.4975,106.6157,40562.0
2019-10-10 15:00:00,117.18,117.38,117.13,117.36,79397.0,106.6066,106.7886,106.5612,106.7704,79397.0
2019-10-10 15:30:00,117.34,117.5,117.15,117.43,206469.0,106.7522,106.8978,106.5793,106.8341,206469.0
2019-10-11 09:30:00,118.02,118.3,117.05,117.1,97269.0,107.3708,107.6256,106.4884,106.5339,97269.0
2019-10-11 10:00:00,117.16,117.94,117.09,117.62,65496.0,106.5884,107.2981,106.5248,107.0069,65496.0
2019-10-11 10:30:00,117.6,117.64,117.26,117.64,63780.0,106.9887,107.0251,106.6794,107.0251,63780.0
2019-10-11 11:00:00,117.65,117.78,117.54,117.74,61227.0,107.0342,107.1525,106.9342,107.1161,61227.0
2019-10-11 11:30:00,117.72,117.93,117.45,117.62,107023.0,107.0979,107.289,106.8523,107.0069,107023.0
2019-10-11 12:00:00,117.64,117.68,116.9,117.04,74053.0,107.0251,107.0615,106.3519,106.4793,74053.0
2019-10-11 12:30:00,117.05,117.29,116.72,117.24,31320.0,106.4884,106.7067,106.1881,106.6612,31320.0
2019-10-11 13:00:00,117.22,117.49,116.85,117.26,27333.0,106.643,106.8887,106.3064,106.6794,27333.0
2019-10-11 13:30:00,117.21,117.28,116.89,117.0,38879.0,106.6339,106.6976,106.3428,106.4429,38879.0
2019-10-11 14:00:00,117.0,117.0,116.82,116.9,36705.0,106.4429,106.4429,106.2791,106.3519,36705.0
2019-10-11 14:30:00,116.9,117.14,116.85,117.0,54905.0,106.3519,106.5702,106.3064,106.4429,54905.0
2019-10-11 15:00:00,116.97,117.17,116.96,117.1,53435.0,106.4156,106.5975,106.4065,106.5339,53435.0
2019-10-11 15:30:00,117.12,117.36,116.26,116.32,260030.0,106.5521,106.7704,105.7697,105.8242,260030.0
2019-10-14 09:30:00,116.61,117.59,116.61,117.37,63572.0,106.0881,106.9796,106.0881,106.7795,63572.0
2019-10-14 10:00:00,117.38,117.66,117.26,117.38,55741.0,106.7886,107.0433,106.6794,106.7886,55741.0
2019-10-14 10:30:00,117.4,117.45,117.26,117.3,54117.0,106.8068,106.8523,106.6794,106.7158,54117.0
2019-10-14 11:00:00,117.26,117.35,116.68,116.79,41334.0,106.6794,106.7613,106.1518,106.2518,41334.0
2019-10-14 11:30:00,116.78,116.78,116.55,116.61,33122.0,106.2427,106.2427,106.0335,106.0881,33122.0
2019-10-14 12:00:00,116.59,116.62,116.25,116.33,25714.0,106.0699,106.0972,105.7606,105.8333,25714.0
2019-10-14 12:30:00,116.32,116.42,116.28,116.39,24500.0,105.8242,105.9152,105.7878,105.8879,24500.0
2019-10-14 13:00:00,116.39,116.45,116.29,116.3,21095.0,105.8879,105.9425,105.7969,105.806,21095.0
2019-10-14 13:30:00,116.29,116.43,116.22,116.4,21739.0,105.7969,105.9243,105.7333,105.897,21739.0
2019-10-14 14:00:00,116.42,116.56,116.4,116.49,25220.0,105.9152,106.0426,105.897,105.9789,25220.0
2019-10-14 14:30:00,116.48,116.5,116.27,116.32,43644.0,105.9698,105.988,105.7788,105.8242,43644.0
2019-10-14 15:00:00,116.29,116.34,116.23,116.27,28290.0,105.7969,105.8424,105.7424,105.7788,28290.0
2019-10-14 15:30:00,116.27,116.28,115.97,116.14,116118.0,105.7788,105.7878,105.5058,105.6605,116118.0
2019-10-15 09:30:00,116.58,117.04,116.27,116.44,82652.0,106.0608,106.4793,105.7788,105.9334,82652.0
2019-10-15 10:00:00,116.44,116.83,116.33,116.33,57004.0,105.9334,106.2882,105.8333,105.8333,57004.0
2019-10-15 10:30:00,116.33,116.34,115.9,115.96,82851.0,105.8333,105.8424,105.4421,105.4967,82851.0
2019-10-15 11:00:00,115.95,116.05,115.52,115.67,91653.0,105.4876,105.5786,105.0964,105.2329,91653.0
2019-10-15 11:30:00,115.67,115.96,115.67,115.79,59214.0,105.2329,105.4967,105.2329,105.3421,59214.0
2019-10-15 12:00:00,115.82,116.0,115.71,115.73,76632.0,105.3694,105.5331,105.2693,105.2875,76632.0
2019-10-15 12:30:00,115.71,115.98,115.62,115.68,85560.0,105.2693,105.5149,105.1874,105.242,85560.0
2019-10-15 13:00:00,115.68,115.79,115.66,115.68,59013.0,105.242,105.3421,105.2238,105.242,59013.0
2019-10-15 13:30:00,115.68,115.77,115.55,115.72,70157.0,105.242,105.3239,105.1237,105.2784,70157.0
2019-10-15 14:00:00,115.72,116.07,115.71,115.99,81756.0,105.2784,105.5968,105.2693,105.524,81756.0
2019-10-15 14:30:00,115.98,116.01,115.6,115.7,88178.0,105.5149,105.5422,105.1692,105.2602,88178.0
2019-10-15 15:00:00,115.69,115.77,115.63,115.76,66755.0,105.2511,105.3239,105.1965,105.3148,66755.0
2019-10-15 15:30:00,115.75,115.91,115.56,115.64,284264.0,105.3057,105.4512,105.1328,105.2056,284264.0
2019-10-16 09:30:00,115.34,115.39,114.39,114.43,103275.0,104.9327,104.9782,104.0684,104.1048,103275.0
2019-10-16 10:00:00,114.39,114.45,113.4,114.1,301414.0,104.0684,104.123,103.1677,103.8046,301414.0
2019-10-16 10:30:00,114.1,114.62,113.91,114.51,78894.0,103.8046,104.2776,103.6317,104.1776,78894.0
2019-10-16 11:00:00,114.5,115.03,114.41,114.91,59969.0,104.1685,104.6506,104.0866,104.5415,59969.0
2019-10-16 11:30:00,114.91,114.91,114.51,114.57,40016.0,104.5415,104.5415,104.1776,104.2321,40016.0
2019-10-16 12:00:00,114.58,114.84,114.57,114.74,33609.0,104.2412,104.4778,104.2321,104.3868,33609.0
2019-10-16 12:30:00,114.74,114.9,114.7,114.82,31005.0,104.3868,104.5324,104.3504,104.4596,31005.0
2019-10-16 13:00:00,114.82,114.83,114.55,114.65,57709.0,104.4596,104.4687,104.2139,104.3049,57709.0
2019-10-16 13:30:00,114.66,114.68,114.51,114.54,43234.0,104.314,104.3322,104.1776,104.2049,43234.0
2019-10-16 14:00:00,114.55,114.73,114.44,114.73,46010.0,104.2139,104.3777,104.1139,104.3777,46010.0
2019-10-16 14:30:00,114.73,114.96,114.71,114.88,62404.0,104.3777,104.587,104.3595,104.5142,62404.0
2019-10-16 15:00:00,114.88,114.93,114.7,114.89,79619.0,104.5142,104.5597,104.3504,104.5233,79619.0
2019-10-16 15:30:00,114.88,115.12,114.84,114.91,255888.0,104.5142,104.7325,104.4778,104.5415,255888.0
2019-10-17 09:30:00,115.23,116.17,115.1,115.68,68697.0,104.8326,105.6878,104.7143,105.242,68697.0
2019-10-17 10:00:00,115.66,115.71,115.45,115.54,46308.0,105.2238,105.2693,105.0327,105.1146,46308.0
2019-10-17 10:30:00,115.52,115.71,115.44,115.61,141492.0,105.0964,105.2693,105.0236,105.1783,141492.0
2019-10-17 11:00:00,115.59,115.69,115.33,115.64,40671.0,105.1601,105.2511,104.9236,105.2056,40671.0
2019-10-17 11:30:00,115.64,116.13,115.59,116.06,92454.0,105.2056,105.6514,105.1601,105.5877,92454.0
2019-10-17 12:00:00,116.08,116.08,115.87,115.95,54871.0,105.6059,105.6059,105.4148,105.4876,54871.0
2019-10-17 12:30:00,115.97,116.36,115.96,116.33,37173.0,105.5058,105.8606,105.4967,105.8333,37173.0
2019-10-17 13:00:00,116.31,116.45,116.29,116.42,51299.0,105.8151,105.9425,105.7969,105.9152,51299.0
2019-10-17 13:30:00,116.43,116.49,116.3,116.33,61019.0,105.9243,105.9789,105.806,105.8333,61019.0
2019-10-17 14:00:00,116.33,116.52,116.24,116.5,62458.0,105.8333,106.0062,105.7515,105.988,62458.0
2019-10-17 14:30:00,116.5,116.53,116.26,116.31,87190.0,105.988,106.0153,105.7697,105.8151,87190.0
2019-10-17 15:00:00,116.31,116.34,116.17,116.28,74046.0,105.8151,105.8424,105.6878,105.7878,74046.0
2019-10-17 15:30:00,116.28,116.34,116.16,116.31,169540.0,105.7878,105.8424,105.6787,105.8151,169540.0
2019-10-18 09:30:00,115.04,115.95,114.61,115.95,296015.0,104.6597,105.4876,104.2685,105.4876,296015.0
2019-10-18 10:00:00,115.82,116.15,115.4,116.08,62138.0,105.3694,105.6696,104.9873,105.6059,62138.0
2019-10-18 10:30:00,116.1,116.77,115.83,116.69,105536.0,105.6241,106.2336,105.3785,106.1609,105536.0
2019-10-18 11:00:00,116.63,116.79,116.45,116.74,59638.0,106.1063,106.2518,105.9425,106.2063,59638.0
2019-10-18 11:30:00,116.72,116.79,116.58,116.66,62244.0,106.1881,106.2518,106.0608,106.1336,62244.0
2019-10-18 12:00:00,116.65,116.78,116.57,116.7,49456.0,106.1245,106.2427,106.0517,106.17,49456.0
2019-10-18 12:30:00,116.68,116.85,116.57,116.61,60807.0,106.1518,106.3064,106.0517,106.0881,60807.0
2019-10-18 13:00:00,116.64,116.82,116.51,116.82,37777.0,106.1154,106.2791,105.9971,106.2791,37777.0
2019-10-18 13:30:00,116.81,117.27,116.75,117.26,74123.0,106.27,106.6885,106.2154,106.6794,74123.0
2019-10-18 14:00:00,117.25,117.28,117.05,117.21,80699.0,106.6703,106.6976,106.4884,106.6339,80699.0
2019-10-18 14:30:00,117.2,117.26,117.09,117.25,61904.0,106.6248,106.6794,106.5248,106.6703,61904.0
2019-10-18 15:00:00,117.24,117.27,117.09,117.12,62427.0,106.6612,106.6885,106.5248,106.5521,62427.0
2019-10-18 15:30:00,117.1,117.24,117.02,117.02,255584.0,106.5339,106.6612,106.4611,106.4611,255584.0
2019-10-21 09:30:00,117.54,117.69,116.11,116.42,232686.0,106.9342,107.0706,105.6332,105.9152,232686.0
2019-10-21 10:00:00,116.42,116.87,116.42,116.78,93353.0,105.9152,106.3246,105.9152,106.2427,93353.0
2019-10-21 10:30:00,116.78,116.97,116.74,116.97,46524.0,106.2427,106.4156,106.2063,106.4156,46524.0
2019-10-21 11:00:00,116.99,117.03,116.73,117.0,52010.0,106.4338,106.4702,106.1972,106.4429,52010.0
2019-10-21 11:30:00,117.02,117.14,116.79,116.79,79374.0,106.4611,106.5702,106.2518,106.2518,79374.0
2019-10-21 12:00:00,116.78,117.21,116.63,117.16,82044.0,106.2427,106.6339,106.1063,106.5884,82044.0
2019-10-21 12:30:00,117.16,117.2,117.01,117.06,52163.0,106.5884,106.6248,106.452,106.4975,52163.0
2019-10-21 13:00:00,117.05,117.19,117.0,117.17,68931.0,106.4884,106.6157,106.4429,106.5975,68931.0
2019-10-21 13:30:00,117.18,117.25,117.04,117.1,66930.0,106.6066,106.6703,106.4793,106.5339,66930.0
2019-10-21 14:00:00,117.09,117.39,117.08,117.28,63217.0,106.5248,106.7977,106.5157,106.6976,63217.0
2019-10-21 14:30:00,117.28,117.44,117.27,117.34,51898.0,106.6976,106.8432,106.6885,106.7522,51898.0
2019-10-21 15:00:00,117.35,117.37,117.06,117.14,76474.0,106.7613,106.7795,106.4975,106.5702,76474.0
2019-10-21 15:30:00,117.14,117.34,117.14,117.27,195311.0,106.5702,106.7522,106.5702,106.6885,195311.0
2019-10-22 09:30:00,117.3,118.28,117.01,118.15,86094.0,106.7158,107.6074,106.452,107.4891,86094.0
2019-10-22 10:00:00,118.17,118.23,117.8,118.02,69442.0,107.5073,107.5619,107.1707,107.3708,69442.0
2019-10-22 10:30:00,118.05,118.06,117.59,117.59,47830.0,107.3981,107.4072,106.9796,106.9796,47830.0
2019-10-22 11:00:00,117.6,117.66,117.43,117.5,52413.0,106.9887,107.0433,106.8341,106.8978,52413.0
2019-10-22 11:30:00,117.47,117.6,117.05,117.11,99587.0,106.8705,106.9887,106.4884,106.543,99587.0
2019-10-22 12:00:00,117.11,117.23,116.97,116.98,53644.0,106.543,106.6521,106.4156,106.4247,53644.0
2019-10-22 12:30:00,116.98,117.48,116.98,117.48,71648.0,106.4247,106.8796,106.4247,106.8796,71648.0
2019-10-22 13:00:00,117.49,117.8,117.48,117.64,71047.0,106.8887,107.1707,106.8796,107.0251,71047.0
2019-10-22 13:30:00,117.64,117.77,117.47,117.48,64477.0,107.0251,107.1434,106.8705,106.8796,64477.0
2019-10-22 14:00:00,117.47,117.56,117.07,117.17,72454.0,106.8705,106.9524,106.5066,106.5975,72454.0
2019-10-22 14:30:00,117.18,117.26,116.82,116.87,130963.0,106.6066,106.6794,106.2791,106.3246,130963.0
2019-10-22 15:00:00,116.88,117.06,116.77,116.98,102324.0,106.3337,106.4975,106.2336,106.4247,102324.0
2019-10-22 15:30:00,117.0,117.01,116.66,116.84,309203.0,106.4429,106.452,106.1336,106.2973,309203.0
2019-10-23 09:30:00,116.63,117.69,115.52,117.07,297751.0,106.1063,107.0706,105.0964,106.5066,297751.0
2019-10-23 10:00:00,117.07,117.12,114.64,114.96,303944.0,106.5066,106.5521,104.2958,104.587,303944.0
2019-10-23 10:30:00,114.92,115.72,114.1,114.54,207951.0,104.5506,105.2784,103.8046,104.2049,207951.0
2019-10-23 11:00:00,114.54,115.11,114.2,114.64,119097.0,104.2049,104.7234,103.8955,104.2958,119097.0
2019-10-23 11:30:00,114.64,115.39,114.5,114.5,118593.0,104.2958,104.9782,104.1685,104.1685,118593.0
2019-10-23 12:00:00,114.49,114.62,114.24,114.35,172440.0,104.1594,104.2776,103.9319,104.032,172440.0
2019-10-23 12:30:00,114.34,114.61,114.24,114.47,115459.0,104.0229,104.2685,103.9319,104.1412,115459.0
2019-10-23 13:00:00,114.47,114.47,114.01,114.04,215261.0,104.1412,104.1412,103.7227,103.75,215261.0
2019-10-23 13:30:00,114.05,114.06,113.24,113.38,125764.0,103.7591,103.7682,103.0222,103.1495,125764.0
2019-10-23 14:00:00,113.38,113.99,113.25,113.47,100640.0,103.1495,103.7045,103.0313,103.2314,100640.0
2019-10-23 14:30:00,113.47,113.68,113.17,113.64,113844.0,103.2314,103.4225,102.9585,103.3861,113844.0
2019-10-23 15:00:00,113.63,113.63,113.38,113.47,88514.0,103.377,103.377,103.1495,103.2314,88514.0
2019-10-23 15:30:00,113.46,113.49,113.21,113.47,346760.0,103.2223,103.2496,102.9949,103.2314,346760.0
2019-10-24 09:30:00,113.51,113.6,111.11,111.69,361585.0,103.2678,103.3497,101.0843,101.612,361585.0
2019-10-24 10:00:00,111.69,111.81,111.5,111.76,150972.0,101.612,101.7212,101.4392,101.6757,150972.0
2019-10-24 10:30:00,111.76,112.81,111.52,112.78,100429.0,101.6757,102.631,101.4574,102.6037,100429.0
2019-10-24 11:00:00,112.75,113.66,112.68,113.1,201626.0,102.5764,103.4043,102.5127,102.8948,201626.0
2019-10-24 11:30:00,113.1,113.46,112.91,113.36,63706.0,102.8948,103.2223,102.7219,103.1313,63706.0
2019-10-24 12:00:00,113.35,113.63,113.25,113.44,76640.0,103.1222,103.377,103.0313,103.2041,76640.0
2019-10-24 12:30:00,113.4,113.47,113.21,113.35,38130.0,103.1677,103.2314,102.9949,103.1222,38130.0
2019-10-24 13:00:00,113.34,113.36,113.0,113.26,58222.0,103.1131,103.1313,102.8038,103.0403,58222.0
2019-10-24 13:30:00,113.25,113.35,112.85,113.23,96180.0,103.0313,103.1222,102.6673,103.0131,96180.0
2019-10-24 14:00:00,113.23,113.31,112.75,112.88,76353.0,103.0131,103.0858,102.5764,102.6946,76353.0
2019-10-24 14:30:00,112.84,113.11,112.81,113.03,54569.0,102.6582,102.9039,102.631,102.8311,54569.0
2019-10-24 15:00:00,113.01,113.18,112.99,113.08,64059.0,102.8129,102.9676,102.7947,102.8766,64059.0
2019-10-24 15:30:00,113.1,113.29,113.0,113.14,268410.0,102.8948,103.0676,102.8038,102.9312,268410.0
2019-10-25 09:30:00,113.15,113.5,112.51,112.57,98616.0,102.9403,103.2587,102.358,102.4126,98616.0
2019-10-25 10:00:00,112.59,112.59,112.22,112.31,146694.0,102.4308,102.4308,102.0942,102.1761,146694.0
2019-10-25 10:30:00,112.28,112.4,112.13,112.28,83483.0,102.1488,102.2579,102.0123,102.1488,83483.0
2019-10-25 11:00:00,112.28,112.28,111.44,111.54,118505.0,102.1488,102.1488,101.3846,101.4755,118505.0
2019-10-25 11:30:00,111.54,111.97,111.41,111.76,96137.0,101.4755,101.8667,101.3573,101.6757,96137.0
2019-10-25 12:00:00,111.78,111.82,111.53,111.59,82104.0,101.6939,101.7303,101.4664,101.521,82104.0
2019-10-25 12:30:00,111.58,111.64,111.37,111.38,85229.0,101.5119,101.5665,101.3209,101.33,85229.0
2019-10-25 13:00:00,111.39,111.42,111.13,111.13,80221.0,101.3391,101.3664,101.1025,101.1025,80221.0
2019-10-25 13:30:00,111.13,111.17,110.84,111.04,108406.0,101.1025,101.1389,100.8387,101.0207,108406.0
2019-10-25 14:00:00,111.03,111.12,110.97,111.01,70865.0,101.0116,101.0934,100.957,100.9934,70865.0
2019-10-25 14:30:00,111.01,111.24,110.85,111.19,64628.0,100.9934,101.2026,100.8478,101.1571,64628.0
2019-10-25 15:00:00,111.19,111.33,111.16,111.31,94079.0,101.1571,101.2845,101.1298,101.2663,94079.0
2019-10-25 15:30:00,111.31,111.53,111.28,111.33,294061.0,101.2663,101.4664,101.239,101.2845,294061.0
2019-10-28 09:30:00,111.24,111.62,110.85,111.0,120220.0,101.2026,101.5483,100.8478,100.9843,120220.0
2019-10-28 10:00:00,111.04,111.35,111.02,111.22,48813.0,101.0207,101.3027,101.0025,101.1844,48813.0
2019-10-28 10:30:00,111.23,111.51,111.2,111.49,70575.0,101.1935,101.4483,101.1662,101.4301,70575.0
2019-10-28 11:00:00,111.47,111.58,111.07,111.14,51918.0,101.4119,101.5119,101.048,101.1116,51918.0
2019-10-28 11:30:00,111.16,111.46,111.13,111.21,49747.0,101.1298,101.4028,101.1025,101.1753,49747.0
2019-10-28 12:00:00,111.22,111.36,111.08,111.22,66896.0,101.1844,101.3118,101.0571,101.1844,66896.0
2019-10-28 12:30:00,111.22,111.45,111.17,111.31,47022.0,101.1844,101.3937,101.1389,101.2663,47022.0
2019-10-28 13:00:00,111.31,111.56,111.3,111.51,33798.0,101.2663,101.4937,101.2572,101.4483,33798.0
2019-10-28 13:30:00,111.5,111.59,111.38,111.49,48774.0,101.4392,101.521,101.33,101.4301,48774.0
2019-10-28 14:00:00,111.51,111.57,111.26,111.33,72619.0,101.4483,101.5028,101.2208,101.2845,72619.0
2019-10-28 14:30:00,111.35,111.42,111.14,111.21,55001.0,101.3027,101.3664,101.1116,101.1753,55001.0
2019-10-28 15:00:00,111.2,111.43,111.2,111.3,84315.0,101.1662,101.3755,101.1662,101.2572,84315.0
2019-10-28 15:30:00,111.28,111.45,111.22,111.29,237540.0,101.239,101.3937,101.1844,101.2481,237540.0
2019-10-29 09:30:00,111.07,112.25,110.86,111.79,111534.0,101.048,102.1215,100.8569,101.703,111534.0
2019-10-29 10:00:00,111.82,112.48,111.8,112.34,68114.0,101.7303,102.3307,101.7121,102.2034,68114.0
2019-10-29 10:30:00,112.34,112.93,112.32,112.73,76914.0,102.2034,102.7401,102.1852,102.5582,76914.0
2019-10-29 11:00:00,112.77,112.91,112.56,112.72,72907.0,102.5946,102.7219,102.4035,102.5491,72907.0
2019-10-29 11:30:00,112.71,112.71,112.23,112.27,59745.0,102.54,102.54,102.1033,102.1397,59745.0
2019-10-29 12:00:00,112.28,112.63,112.21,112.51,49303.0,102.1488,102.4672,102.0851,102.358,49303.0
2019-10-29 12:30:00,112.51,112.51,112.25,112.34,55523.0,102.358,102.358,102.1215,102.2034,55523.0
2019-10-29 13:00:00,112.37,112.44,112.22,112.27,44802.0,102.2307,102.2943,102.0942,102.1397,44802.0
2019-10-29 13:30:00,112.27,112.28,112.19,112.24,34727.0,102.1397,102.1488,102.0669,102.1124,34727.0
2019-10-29 14:00:00,112.22,112.23,112.04,112.09,31879.0,102.0942,102.1033,101.9304,101.9759,31879.0
2019-10-29 14:30:00,112.08,112.19,111.85,112.15,60340.0,101.9668,102.0669,101.7576,102.0305,60340.0
2019-10-29 15:00:00,112.16,112.16,111.96,112.05,56831.0,102.0396,102.0396,101.8576,101.9395,56831.0
2019-10-29 15:30:00,112.05,112.09,111.92,111.98,310116.0,101.9395,101.9759,101.8213,101.8758,310116.0
2019-10-30 09:30:00,112.56,112.64,111.75,112.34,62175.0,102.4035,102.4763,101.6666,102.2034,62175.0
2019-10-30 10:00:00,112.3,112.56,112.22,112.36,33408.0,102.167,102.4035,102.0942,102.2216,33408.0
2019-10-30 10:30:00,112.37,112.9,112.27,112.9,38343.0,102.2307,102.7128,102.1397,102.7128,38343.0
2019-10-30 11:00:00,112.89,112.92,112.56,112.66,29664.0,102.7037,102.731,102.4035,102.4945,29664.0
2019-10-30 11:30:00,112.66,113.04,112.56,113.02,43767.0,102.4945,102.8402,102.4035,102.822,43767.0
2019-10-30 12:00:00,113.02,113.24,112.94,113.04,41070.0,102.822,103.0222,102.7492,102.8402,41070.0
2019-10-30 12:30:00,112.99,113.04,112.78,112.8,28986.0,102.7947,102.8402,102.6037,102.6219,28986.0
2019-10-30 13:00:00,112.8,112.81,112.68,112.69,35560.0,102.6219,102.631,102.5127,102.5218,35560.0
2019-10-30 13:30:00,112.71,112.8,112.53,112.53,34197.0,102.54,102.6219,102.3762,102.3762,34197.0
2019-10-30 14:00:00,112.5,112.6,112.31,112.47,56940.0,102.3489,102.4399,102.1761,102.3216,56940.0
2019-10-30 14:30:00,112.48,112.65,112.15,112.65,50570.0,102.3307,102.4854,102.0305,102.4854,50570.0
2019-10-30 15:00:00,112.68,112.92,112.66,112.74,53466.0,102.5127,102.731,102.4945,102.5673,53466.0
2019-10-30 15:30:00,112.74,112.79,112.49,112.67,161408.0,102.5673,102.6128,102.3398,102.5036,161408.0
2019-10-31 09:30:00,112.6,113.39,112.12,112.75,76418.0,102.4399,103.1586,102.0032,102.5764,76418.0
2019-10-31 10:00:00,112.71,112.87,112.41,112.44,67707.0,102.54,102.6855,102.267,102.2943,67707.0
2019-10-31 10:30:00,112.45,112.47,111.69,111.76,96986.0,102.3034,102.3216,101.612,101.6757,96986.0
2019-10-31 11:00:00,111.75,112.2,111.69,112.15,116320.0,101.6666,102.076,101.612,102.0305,116320.0
2019-10-31 11:30:00,112.11,112.28,111.91,111.94,61312.0,101.9941,102.1488,101.8122,101.8395,61312.0
2019-10-31 12:00:00,111.93,112.25,111.83,112.12,48268.0,101.8304,102.1215,101.7394,102.0032,48268.0
2019-10-31 12:30:00,112.12,112.17,111.98,112.12,46926.0,102.0032,102.0487,101.8758,102.0032,46926.0
2019-10-31 13:00:00,112.12,112.27,112.09,112.22,34854.0,102.0032,102.1397,101.9759,102.0942,34854.0
2019-10-31 13:30:00,112.21,112.35,112.18,112.18,45847.0,102.0851,102.2125,102.0578,102.0578,45847.0
2019-10-31 14:00:00,112.17,112.18,111.95,112.14,64908.0,102.0487,102.0578,101.8486,102.0214,64908.0
2019-10-31 14:30:00,112.13,112.2,111.95,112.13,48069.0,102.0123,102.076,101.8486,102.0123,48069.0
2019-10-31 15:00:00,112.13,112.27,112.07,112.16,58366.0,102.0123,102.1397,101.9577,102.0396,58366.0
2019-10-31 15:30:00,112.16,112.28,112.01,112.21,190067.0,102.0396,102.1488,101.9031,102.0851,190067.0
2019-11-01 09:30:00,112.52,112.69,111.37,111.55,89681.0,102.3671,102.5218,101.3209,101.4846,89681.0
2019-11-01 10:00:00,111.57,111.7,111.31,111.64,73552.0,101.5028,101.6211,101.2663,101.5665,73552.0
2019-11-01 10:30:00,111.67,111.76,111.28,111.48,68155.0,101.5938,101.6757,101.239,101.421,68155.0
2019-11-01 11:00:00,111.48,111.68,111.4,111.52,52883.0,101.421,101.6029,101.3482,101.4574,52883.0
2019-11-01 11:30:00,111.52,111.63,111.41,111.54,44737.0,101.4574,101.5574,101.3573,101.4755,44737.0
2019-11-01 12:00:00,111.55,111.81,111.45,111.73,48529.0,101.4846,101.7212,101.3937,101.6484,48529.0
2019-11-01 12:30:00,111.73,111.83,111.45,111.5,53345.0,101.6484,101.7394,101.3937,101.4392,53345.0
2019-11-01 13:00:00,111.5,111.6,111.21,111.23,71642.0,101.4392,101.5301,101.1753,101.1935,71642.0
2019-11-01 13:30:00,111.26,111.3,111.11,111.22,49777.0,101.2208,101.2572,101.0843,101.1844,49777.0
2019-11-01 14:00:00,111.22,111.27,110.82,110.89,81309.0,101.1844,101.2299,100.8205,100.8842,81309.0
2019-11-01 14:30:00,110.9,111.21,110.89,110.96,70510.0,100.8933,101.1753,100.8842,100.9479,70510.0
2019-11-01 15:00:00,110.95,111.06,110.87,111.02,85878.0,100.9388,101.0389,100.866,101.0025,85878.0
2019-11-01 15:30:00,111.03,111.23,110.94,111.21,274896.0,101.0116,101.1935,100.9297,101.1753,274896.0
2019-11-04 09:30:00,111.21,111.47,110.95,111.12,128597.0,101.1753,101.4119,100.9388,101.0934,128597.0
2019-11-04 10:00:00,111.12,111.16,110.79,111.03,71932.0,101.0934,101.1298,100.7932,101.0116,71932.0
2019-11-04 10:30:00,111.03,111.06,110.8,110.91,102644.0,101.0116,101.0389,100.8023,100.9024,102644.0
2019-11-04 11:00:00,110.92,111.29,110.92,111.19,142663.0,100.9115,101.2481,100.9115,101.1571,142663.0
2019-11-04 11:30:00,111.19,111.22,110.98,110.99,60324.0,101.1571,101.1844,100.9661,100.9752,60324.0
2019-11-04 12:00:00,110.98,111.27,110.96,111.22,37373.0,100.9661,101.2299,100.9479,101.1844,37373.0
2019-11-04 12:30:00,111.23,111.25,111.01,111.02,30100.0,101.1935,101.2117,100.9934,101.0025,30100.0
2019-11-04 13:00:00,111.04,111.2,111.01,111.11,72620.0,101.0207,101.1662,100.9934,101.0843,72620.0
2019-11-04 13:30:00,111.1,111.19,111.01,111.15,49578.0,101.0752,101.1571,100.9934,101.1207,49578.0
2019-11-04 14:00:00,111.15,111.17,110.75,110.79,50730.0,101.1207,101.1389,100.7568,100.7932,50730.0
2019-11-04 14:30:00,110.8,110.86,110.54,110.63,85934.0,100.8023,100.8569,100.5658,100.6477,85934.0
2019-11-04 15:00:00,110.64,110.71,110.28,110.49,101876.0,100.6568,100.7204,100.3292,100.5203,101876.0
2019-11-04 15:30:00,110.51,110.82,110.41,110.79,324810.0,100.5385,100.8205,100.4475,100.7932,324810.0
2019-11-05 09:30:00,110.62,110.81,108.8,109.06,339365.0,100.6386,100.8114,98.9828,99.2193,339365.0
2019-11-05 10:00:00,109.13,109.54,108.7,108.91,163296.0,99.283,99.656,98.8918,99.0829,163296.0
2019-11-05 10:30:00,108.89,109.08,108.09,108.33,201523.0,99.0647,99.2375,98.3368,98.5552,201523.0
2019-11-05 11:00:00,108.32,108.34,107.87,108.0,204787.0,98.5461,98.5643,98.1367,98.255,204787.0
2019-11-05 11:30:00,108.0,108.59,107.98,108.35,147286.0,98.255,98.7917,98.2368,98.5734,147286.0
2019-11-05 12:00:00,108.36,108.53,108.12,108.48,85216.0,98.5825,98.7371,98.3641,98.6917,85216.0
2019-11-05 12:30:00,108.48,108.62,108.39,108.62,65687.0,98.6917,98.819,98.6098,98.819,65687.0
2019-11-05 13:00:00,108.63,108.72,108.48,108.48,100713.0,98.8281,98.91,98.6917,98.6917,100713.0
2019-11-05 13:30:00,108.49,108.59,108.31,108.49,63069.0,98.7008,98.7917,98.537,98.7008,63069.0
2019-11-05 14:00:00,108.51,108.76,108.51,108.69,76964.0,98.7189,98.9464,98.7189,98.8827,76964.0
2019-11-05 14:30:00,108.69,108.87,108.6,108.67,101604.0,98.8827,99.0465,98.8008,98.8645,101604.0
2019-11-05 15:00:00,108.67,108.73,108.39,108.45,150842.0,98.8645,98.9191,98.6098,98.6644,150842.0
2019-11-05 15:30:00,108.43,108.61,108.26,108.34,421242.0,98.6462,98.8099,98.4915,98.5643,421242.0
2019-11-06 09:30:00,107.91,109.11,107.77,108.65,199958.0,98.1731,99.2648,98.0457,98.8463,199958.0
2019-11-06 10:00:00,108.65,108.93,108.5,108.93,112310.0,98.8463,99.1011,98.7099,99.1011,112310.0
2019-11-06 10:30:00,108.93,109.26,108.85,109.06,59733.0,99.1011,99.4013,99.0283,99.2193,59733.0
2019-11-06 11:00:00,109.05,109.23,108.76,108.93,53602.0,99.2102,99.374,98.9464,99.1011,53602.0
2019-11-06 11:30:00,108.92,109.34,108.67,109.06,91640.0,99.092,99.4741,98.8645,99.2193,91640.0
2019-11-06 12:00:00,109.07,109.2,108.94,108.98,52230.0,99.2284,99.3467,99.1101,99.1465,52230.0
2019-11-06 12:30:00,108.98,109.18,108.95,109.15,46634.0,99.1465,99.3285,99.1192,99.3012,46634.0
2019-11-06 13:00:00,109.16,109.33,109.14,109.32,41064.0,99.3103,99.465,99.2921,99.4559,41064.0
2019-11-06 13:30:00,109.31,109.43,109.24,109.4,30387.0,99.4468,99.5559,99.3831,99.5286,30387.0
2019-11-06 14:00:00,109.41,109.55,109.36,109.4,40051.0,99.5377,99.6651,99.4923,99.5286,40051.0
2019-11-06 14:30:00,109.4,109.47,109.31,109.41,39985.0,99.5286,99.5923,99.4468,99.5377,39985.0
2019-11-06 15:00:00,109.4,109.6,109.34,109.55,49581.0,99.5286,99.7106,99.4741,99.6651,49581.0
2019-11-06 15:30:00,109.56,109.93,109.53,109.93,235750.0,99.6742,100.0108,99.6469,100.0108,235750.0
2019-11-07 09:30:00,110.1,110.2,109.34,109.84,134270.0,100.1655,100.2565,99.4741,99.9289,134270.0
2019-11-07 10:00:00,109.88,110.24,109.69,110.04,99290.0,99.9653,100.2928,99.7925,100.1109,99290.0
2019-11-07 10:30:00,110.02,110.41,109.86,110.06,101902.0,100.0927,100.4475,99.9471,100.1291,101902.0
2019-11-07 11:00:00,110.05,110.34,109.86,110.08,101680.0,100.12,100.3838,99.9471,100.1473,101680.0
2019-11-07 11:30:00,110.09,110.44,109.99,110.31,78864.0,100.1564,100.4748,100.0654,100.3565,78864.0
2019-11-07 12:00:00,110.34,110.4,109.96,110.08,142798.0,100.3838,100.4384,100.0381,100.1473,142798.0
2019-11-07 12:30:00,110.08,110.27,109.79,110.27,67080.0,100.1473,100.3201,99.8835,100.3201,67080.0
2019-11-07 13:00:00,110.27,110.35,110.03,110.31,63098.0,100.3201,100.3929,100.1018,100.3565,63098.0
2019-11-07 13:30:00,110.31,110.37,110.16,110.23,90761.0,100.3565,100.4111,100.2201,100.2838,90761.0
2019-11-07 14:00:00,110.23,110.5,110.16,110.48,114493.0,100.2838,100.5294,100.2201,100.5112,114493.0
2019-11-07 14:30:00,110.48,110.52,109.98,110.48,76085.0,100.5112,100.5476,100.0563,100.5112,76085.0
2019-11-07 15:00:00,110.51,110.52,110.38,110.51,102249.0,100.5385,100.5476,100.4202,100.5385,102249.0
2019-11-07 15:30:00,110.51,110.55,110.23,110.37,298561.0,100.5385,100.5749,100.2838,100.4111,298561.0
2019-11-08 09:30:00,110.07,111.12,110.06,110.86,73785.0,100.1382,101.0934,100.1291,100.8569,73785.0
2019-11-08 10:00:00,110.93,111.09,110.8,110.99,35779.0,100.9206,101.0662,100.8023,100.9752,35779.0
2019-11-08 10:30:00,110.99,111.14,110.42,110.74,50049.0,100.9752,101.1116,100.4566,100.7477,50049.0
2019-11-08 11:00:00,110.74,111.03,110.72,110.89,45540.0,100.7477,101.0116,100.7295,100.8842,45540.0
2019-11-08 11:30:00,110.86,110.97,110.62,110.73,45290.0,100.8569,100.957,100.6386,100.7386,45290.0
2019-11-08 12:00:00,110.73,110.88,110.63,110.7,40762.0,100.7386,100.8751,100.6477,100.7113,40762.0
2019-11-08 12:30:00,110.71,110.83,110.67,110.79,42803.0,100.7204,100.8296,100.684,100.7932,42803.0
2019-11-08 13:00:00,110.77,110.87,110.72,110.8,28058.0,100.775,100.866,100.7295,100.8023,28058.0
2019-11-08 13:30:00,110.79,110.87,110.73,110.76,33805.0,100.7932,100.866,100.7386,100.7659,33805.0
2019-11-08 14:00:00,110.76,110.77,110.62,110.67,39138.0,100.7659,100.775,100.6386,100.684,39138.0
2019-11-08 14:30:00,110.65,110.89,110.65,110.86,43003.0,100.6659,100.8842,100.6659,100.8569,43003.0
2019-11-08 15:00:00,110.88,110.94,110.83,110.9,58064.0,100.8751,100.9297,100.8296,100.8933,58064.0
2019-11-08 15:30:00,110.91,111.04,110.82,111.03,155381.0,100.9024,101.0207,100.8205,101.0116,155381.0
2019-11-11 09:30:00,110.94,111.29,110.1,110.1,91942.0,100.9297,101.2481,100.1655,100.1655,91942.0
2019-11-11 10:00:00,110.11,110.37,110.03,110.16,50914.0,100.1746,100.4111,100.1018,100.2201,50914.0
2019-11-11 10:30:00,110.17,110.57,110.09,110.21,41896.0,100.2292,100.5931,100.1564,100.2656,41896.0
2019-11-11 11:00:00,110.23,110.81,110.07,110.68,68807.0,100.2838,100.8114,100.1382,100.6931,68807.0
2019-11-11 11:30:00,110.68,110.75,110.42,110.47,42515.0,100.6931,100.7568,100.4566,100.5021,42515.0
2019-11-11 12:00:00,110.47,110.53,110.3,110.34,28578.0,100.5021,100.5567,100.3474,100.3838,28578.0
2019-11-11 12:30:00,110.38,110.63,110.35,110.59,16279.0,100.4202,100.6477,100.3929,100.6113,16279.0
2019-11-11 13:00:00,110.59,110.66,110.45,110.56,33068.0,100.6113,100.675,100.4839,100.584,33068.0
2019-11-11 13:30:00,110.57,110.68,110.57,110.61,37531.0,100.5931,100.6931,100.5931,100.6295,37531.0
2019-11-11 14:00:00,110.59,110.59,110.37,110.51,26564.0,100.6113,100.6113,100.4111,100.5385,26564.0
2019-11-11 14:30:00,110.49,110.6,110.47,110.52,23976.0,100.5203,100.6204,100.5021,100.5476,23976.0
2019-11-11 15:00:00,110.52,110.54,110.4,110.46,35129.0,100.5476,100.5658,100.4384,100.493,35129.0
2019-11-11 15:30:00,110.44,110.48,110.22,110.48,97100.0,100.4748,100.5112,100.2747,100.5112,97100.0
2019-11-12 09:30:00,110.5,110.82,110.1,110.64,126183.0,100.5294,100.8205,100.1655,100.6568,126183.0
2019-11-12 10:00:00,110.64,110.69,110.27,110.31,70564.0,100.6568,100.7022,100.3201,100.3565,70564.0
2019-11-12 10:30:00,110.3,110.3,109.88,109.93,74100.0,100.3474,100.3474,99.9653,100.0108,74100.0
2019-11-12 11:00:00,109.94,110.39,109.94,110.36,79829.0,100.0199,100.4293,100.0199,100.402,79829.0
2019-11-12 11:30:00,110.34,110.38,109.92,110.02,60353.0,100.3838,100.4202,100.0017,100.0927,60353.0
2019-11-12 12:00:00,110.01,110.02,109.68,109.7,48689.0,100.0836,100.0927,99.7834,99.8016,48689.0
2019-11-12 12:30:00,109.7,109.97,109.7,109.97,55289.0,99.8016,100.0472,99.8016,100.0472,55289.0
2019-11-12 13:00:00,109.97,110.09,109.92,110.04,37330.0,100.0472,100.1564,100.0017,100.1109,37330.0
2019-11-12 13:30:00,110.03,110.26,109.95,110.22,81132.0,100.1018,100.311,100.029,100.2747,81132.0
2019-11-12 14:00:00,110.21,110.32,109.96,110.23,85647.0,100.2656,100.3656,100.0381,100.2838,85647.0
2019-11-12 14:30:00,110.23,110.25,109.98,110.02,40741.0,100.2838,100.3019,100.0563,100.0927,40741.0
2019-11-12 15:00:00,110.03,110.04,109.86,109.91,128878.0,100.1018,100.1109,99.9471,99.9926,128878.0
2019-11-12 15:30:00,109.92,110.04,109.83,110.0,218675.0,100.0017,100.1109,99.9198,100.0745,218675.0
2019-11-13 09:30:00,110.06,110.55,109.89,110.01,77699.0,100.1291,100.5749,99.9744,100.0836,77699.0
2019-11-13 10:00:00,109.98,110.15,109.69,110.12,63790.0,100.0563,100.211,99.7925,100.1837,63790.0
2019-11-13 10:30:00,110.13,110.67,110.11,110.65,46537.0,100.1928,100.684,100.1746,100.6659,46537.0
2019-11-13 11:00:00,110.63,110.88,110.5,110.54,90066.0,100.6477,100.8751,100.5294,100.5658,90066.0
2019-11-13 11:30:00,110.54,110.94,110.5,110.88,49676.0,100.5658,100.9297,100.5294,100.8751,49676.0
2019-11-13 12:00:00,110.91,110.97,110.65,110.76,31464.0,100.9024,100.957,100.6659,100.7659,31464.0
2019-11-13 12:30:00,110.79,110.88,110.69,110.8,30317.0,100.7932,100.8751,100.7022,100.8023,30317.0
2019-11-13 13:00:00,110.76,110.88,110.67,110.79,29658.0,100.7659,100.8751,100.684,100.7932,29658.0
2019-11-13 13:30:00,110.77,110.82,110.56,110.76,34010.0,100.775,100.8205,100.584,100.7659,34010.0
2019-11-13 14:00:00,110.8,111.16,110.68,111.15,51038.0,100.8023,101.1298,100.6931,101.1207,51038.0
2019-11-13 14:30:00,111.15,111.23,111.03,111.23,53536.0,101.1207,101.1935,101.0116,101.1935,53536.0
2019-11-13 15:00:00,111.23,111.32,111.14,111.24,67473.0,101.1935,101.2754,101.1116,101.2026,67473.0
2019-11-13 15:30:00,111.23,111.34,110.92,110.95,224603.0,101.1935,101.2936,100.9115,100.9388,224603.0
2019-11-14 09:30:00,110.97,111.69,110.85,111.67,74857.0,100.957,101.612,100.8478,101.5938,74857.0
2019-11-14 10:00:00,111.7,111.8,111.4,111.64,53983.0,101.6211,101.7121,101.3482,101.5665,53983.0
2019-11-14 10:30:00,111.65,112.0,111.64,111.95,48946.0,101.5756,101.894,101.5665,101.8486,48946.0
2019-11-14 11:00:00,111.95,112.22,111.78,111.88,76929.0,101.8486,102.0942,101.6939,101.7849,76929.0
2019-11-14 11:30:00,111.9,111.9,111.45,111.47,59620.0,101.8031,101.8031,101.3937,101.4119,59620.0
2019-11-14 12:00:00,111.47,111.55,111.28,111.38,89322.0,101.4119,101.4846,101.239,101.33,89322.0
2019-11-14 12:30:00,111.41,111.78,111.41,111.67,44173.0,101.3573,101.6939,101.3573,101.5938,44173.0
2019-11-14 13:00:00,111.66,111.72,111.52,111.53,44107.0,101.5847,101.6393,101.4574,101.4664,44107.0
2019-11-14 13:30:00,111.53,111.61,111.38,111.47,49802.0,101.4664,101.5392,101.33,101.4119,49802.0
2019-11-14 14:00:00,111.48,111.88,111.42,111.85,59090.0,101.421,101.7849,101.3664,101.7576,59090.0
2019-11-14 14:30:00,111.86,111.98,111.78,111.9,46056.0,101.7667,101.8758,101.6939,101.8031,46056.0
2019-11-14 15:00:00,111.91,111.97,111.79,111.95,42301.0,101.8122,101.8667,101.703,101.8486,42301.0
2019-11-14 15:30:00,111.94,112.07,111.82,112.04,177612.0,101.8395,101.9577,101.7303,101.9304,177612.0
2019-11-15 09:30:00,112.3,112.5,111.74,111.82,158000.0,102.167,102.3489,101.6575,101.7303,158000.0
2019-11-15 10:00:00,111.87,111.91,111.62,111.76,95482.0,101.7758,101.8122,101.5483,101.6757,95482.0
2019-11-15 10:30:00,111.78,112.35,111.78,112.32,93735.0,101.6939,102.2125,101.6939,102.1852,93735.0
2019-11-15 11:00:00,112.3,112.4,111.89,112.08,78830.0,102.167,102.2579,101.794,101.9668,78830.0
2019-11-15 11:30:00,112.08,112.23,111.98,112.18,60642.0,101.9668,102.1033,101.8758,102.0578,60642.0
2019-11-15 12:00:00,112.16,112.28,112.07,112.21,38411.0,102.0396,102.1488,101.9577,102.0851,38411.0
2019-11-15 12:30:00,112.21,112.28,112.06,112.18,29464.0,102.0851,102.1488,101.9486,102.0578,29464.0
2019-11-15 13:00:00,112.17,112.22,111.91,111.98,38168.0,102.0487,102.0942,101.8122,101.8758,38168.0
2019-11-15 13:30:00,111.98,112.12,111.96,112.05,39205.0,101.8758,102.0032,101.8576,101.9395,39205.0
2019-11-15 14:00:00,112.04,112.13,111.98,112.03,53654.0,101.9304,102.0123,101.8758,101.9213,53654.0
2019-11-15 14:30:00,112.02,112.12,111.92,111.93,55593.0,101.9122,102.0032,101.8213,101.8304,55593.0
2019-11-15 15:00:00,111.93,112.06,111.9,111.94,126349.0,101.8304,101.9486,101.8031,101.8395,126349.0
2019-11-15 15:30:00,111.93,112.17,111.79,112.16,312760.0,101.8304,102.0487,101.703,102.0396,312760.0
2019-11-18 09:30:00,112.15,112.88,112.01,112.79,88275.0,102.0305,102.6946,101.9031,102.6128,88275.0
2019-11-18 10:00:00,112.81,112.95,112.59,112.63,53849.0,102.631,102.7583,102.4308,102.4672,53849.0
2019-11-18 10:30:00,112.65,112.75,112.47,112.72,78261.0,102.4854,102.5764,102.3216,102.5491,78261.0
2019-11-18 11:00:00,112.73,112.74,112.19,112.5,76136.0,102.5582,102.5673,102.0669,102.3489,76136.0
2019-11-18 11:30:00,112.49,112.62,112.13,112.16,45687.0,102.3398,102.4581,102.0123,102.0396,45687.0
2019-11-18 12:00:00,112.15,112.27,112.02,112.05,50404.0,102.0305,102.1397,101.9122,101.9395,50404.0
2019-11-18 12:30:00,112.04,112.18,112.01,112.12,63999.0,101.9304,102.0578,101.9031,102.0032,63999.0
2019-11-18 13:00:00,112.12,112.36,111.93,112.0,56443.0,102.0032,102.2216,101.8304,101.894,56443.0
2019-11-18 13:30:00,112.02,112.36,112.0,112.32,54456.0,101.9122,102.2216,101.894,102.1852,54456.0
2019-11-18 14:00:00,112.34,112.34,112.13,112.22,44442.0,102.2034,102.2034,102.0123,102.0942,44442.0
2019-11-18 14:30:00,112.21,112.34,112.18,112.2,59586.0,102.0851,102.2034,102.0578,102.076,59586.0
2019-11-18 15:00:00,112.19,112.32,112.11,112.15,76865.0,102.0669,102.1852,101.9941,102.0305,76865.0
2019-11-18 15:30:00,112.15,112.4,112.06,112.39,195638.0,102.0305,102.2579,101.9486,102.2488,195638.0
2019-11-19 09:30:00,112.41,112.69,112.02,112.5,151708.0,102.267,102.5218,101.9122,102.3489,151708.0
2019-11-19 10:00:00,112.5,112.74,112.39,112.48,101720.0,102.3489,102.5673,102.2488,102.3307,101720.0
2019-11-19 10:30:00,112.49,112.61,112.02,112.06,65083.0,102.3398,102.449,101.9122,101.9486,65083.0
2019-11-19 11:00:00,112.06,112.28,111.85,112.15,53461.0,101.9486,102.1488,101.7576,102.0305,53461.0
2019-11-19 11:30:00,112.16,112.34,112.07,112.29,57256.0,102.0396,102.2034,101.9577,102.1579,57256.0
2019-11-19 12:00:00,112.27,112.31,112.09,112.14,31278.0,102.1397,102.1761,101.9759,102.0214,31278.0
2019-11-19 12:30:00,112.15,112.22,112.1,112.2,28414.0,102.0305,102.0942,101.985,102.076,28414.0
2019-11-19 13:00:00,112.2,112.22,111.93,111.93,29150.0,102.076,102.0942,101.8304,101.8304,29150.0
2019-11-19 13:30:00,111.93,112.43,111.93,112.3,43184.0,101.8304,102.2852,101.8304,102.167,43184.0
2019-11-19 14:00:00,112.3,112.81,112.27,112.81,72715.0,102.167,102.631,102.1397,102.631,72715.0
2019-11-19 14:30:00,112.8,112.91,112.55,112.56,79284.0,102.6219,102.7219,102.3944,102.4035,79284.0
2019-11-19 15:00:00,112.56,112.93,112.52,112.67,136522.0,102.4035,102.7401,102.3671,102.5036,136522.0
2019-11-19 15:30:00,112.66,112.75,112.47,112.55,178622.0,102.4945,102.5764,102.3216,102.3944,178622.0
2019-11-20 09:30:00,112.59,113.71,112.54,113.4,206355.0,102.4308,103.4497,102.3853,103.1677,206355.0
2019-11-20 10:00:00,113.43,113.45,112.93,112.95,84198.0,103.195,103.2132,102.7401,102.7583,84198.0
2019-11-20 10:30:00,112.94,112.94,112.31,112.51,69792.0,102.7492,102.7492,102.1761,102.358,69792.0
2019-11-20 11:00:00,112.52,113.05,112.43,112.82,65449.0,102.3671,102.8493,102.2852,102.64,65449.0
2019-11-20 11:30:00,112.83,112.85,112.52,112.61,56785.0,102.6491,102.6673,102.3671,102.449,56785.0
2019-11-20 12:00:00,112.62,112.62,112.09,112.11,54846.0,102.4581,102.4581,101.9759,101.9941,54846.0
2019-11-20 12:30:00,112.1,112.3,111.87,111.95,50479.0,101.985,102.167,101.7758,101.8486,50479.0
2019-11-20 13:00:00,111.93,112.23,111.93,112.07,43125.0,101.8304,102.1033,101.8304,101.9577,43125.0
2019-11-20 13:30:00,112.05,112.45,112.01,112.23,39258.0,101.9395,102.3034,101.9031,102.1033,39258.0
2019-11-20 14:00:00,112.24,112.52,112.21,112.34,42730.0,102.1124,102.3671,102.0851,102.2034,42730.0
2019-11-20 14:30:00,112.34,112.52,112.31,112.45,72262.0,102.2034,102.3671,102.1761,102.3034,72262.0
2019-11-20 15:00:00,112.47,112.52,112.3,112.31,67426.0,102.3216,102.3671,102.167,102.1761,67426.0
2019-11-20 15:30:00,112.3,112.57,112.25,112.55,231943.0,102.167,102.4126,102.1215,102.3944,231943.0
2019-11-21 09:30:00,112.6,112.85,112.04,112.12,66042.0,102.4399,102.6673,101.9304,102.0032,66042.0
2019-11-21 10:00:00,112.17,112.28,111.82,111.88,91568.0,102.0487,102.1488,101.7303,101.7849,91568.0
2019-11-21 10:30:00,111.88,111.95,111.71,111.87,43838.0,101.7849,101.8486,101.6302,101.7758,43838.0
2019-11-21 11:00:00,111.88,112.1,111.8,111.83,178139.0,101.7849,101.985,101.7121,101.7394,178139.0
2019-11-21 11:30:00,111.83,111.89,111.56,111.72,40825.0,101.7394,101.794,101.4937,101.6393,40825.0
2019-11-21 12:00:00,111.75,111.79,111.4,111.5,47804.0,101.6666,101.703,101.3482,101.4392,47804.0
2019-11-21 12:30:00,111.51,111.68,111.43,111.56,154239.0,101.4483,101.6029,101.3755,101.4937,154239.0
2019-11-21 13:00:00,111.56,111.56,111.36,111.47,59810.0,101.4937,101.4937,101.3118,101.4119,59810.0
2019-11-21 13:30:00,111.47,111.51,111.23,111.29,145649.0,101.4119,101.4483,101.1935,101.2481,145649.0
2019-11-21 14:00:00,111.31,111.34,111.19,111.3,72283.0,101.2663,101.2936,101.1571,101.2572,72283.0
2019-11-21 14:30:00,111.3,111.55,111.27,111.38,56229.0,101.2572,101.4846,101.2299,101.33,56229.0
2019-11-21 15:00:00,111.39,111.5,111.3,111.3,41228.0,101.3391,101.4392,101.2572,101.2572,41228.0
2019-11-21 15:30:00,111.29,111.32,111.03,111.21,239380.0,101.2481,101.2754,101.0116,101.1753,239380.0
2019-11-22 09:30:00,110.82,111.42,109.85,110.19,212337.0,100.8205,101.3664,99.938,100.2474,212337.0
2019-11-22 10:00:00,110.22,110.35,109.88,109.92,124624.0,100.2747,100.3929,99.9653,100.0017,124624.0
2019-11-22 10:30:00,109.97,110.26,109.67,110.24,288301.0,100.0472,100.311,99.7743,100.2928,288301.0
2019-11-22 11:00:00,110.23,110.35,110.0,110.04,142235.0,100.2838,100.3929,100.0745,100.1109,142235.0
2019-11-22 11:30:00,110.06,110.1,109.86,109.99,143412.0,100.1291,100.1655,99.9471,100.0654,143412.0
2019-11-22 12:00:00,110.0,110.23,109.9,109.97,84979.0,100.0745,100.2838,99.9835,100.0472,84979.0
2019-11-22 12:30:00,109.97,110.26,109.9,110.15,72899.0,100.0472,100.311,99.9835,100.211,72899.0
2019-11-22 13:00:00,110.18,110.29,110.15,110.17,71457.0,100.2383,100.3383,100.211,100.2292,71457.0
2019-11-22 13:30:00,110.17,110.51,110.15,110.51,56605.0,100.2292,100.5385,100.211,100.5385,56605.0
2019-11-22 14:00:00,110.52,110.99,110.46,110.8,42123.0,100.5476,100.9752,100.493,100.8023,42123.0
2019-11-22 14:30:00,110.79,110.89,110.6,110.72,52541.0,100.7932,100.8842,100.6204,100.7295,52541.0
2019-11-22 15:00:00,110.76,110.81,110.7,110.71,35670.0,100.7659,100.8114,100.7113,100.7204,35670.0
2019-11-22 15:30:00,110.7,110.82,110.6,110.75,120467.0,100.7113,100.8205,100.6204,100.7568,120467.0
2019-11-25 09:30:00,110.86,111.81,110.78,111.74,189787.0,100.8569,101.7212,100.7841,101.6575,189787.0
2019-11-25 10:00:00,111.72,111.78,110.97,111.24,80918.0,101.6393,101.6939,100.957,101.2026,80918.0
2019-11-25 10:30:00,111.24,111.56,111.2,111.35,96549.0,101.2026,101.4937,101.1662,101.3027,96549.0
2019-11-25 11:00:00,111.38,111.43,110.86,110.91,96744.0,101.33,101.3755,100.8569,100.9024,96744.0
2019-11-25 11:30:00,110.9,111.06,110.83,111.04,68955.0,100.8933,101.0389,100.8296,101.0207,68955.0
2019-11-25 12:00:00,111.06,111.12,110.91,110.92,64722.0,101.0389,101.0934,100.9024,100.9115,64722.0
2019-11-25 12:30:00,110.92,110.94,110.69,110.77,43955.0,100.9115,100.9297,100.7022,100.775,43955.0
2019-11-25 13:00:00,110.78,110.91,110.63,110.76,67720.0,100.7841,100.9024,100.6477,100.7659,67720.0
2019-11-25 13:30:00,110.75,110.84,110.51,110.56,68287.0,100.7568,100.8387,100.5385,100.584,68287.0
2019-11-25 14:00:00,110.56,110.7,110.54,110.61,49382.0,100.584,100.7113,100.5658,100.6295,49382.0
2019-11-25 14:30:00,110.61,110.66,110.48,110.5,68838.0,100.6295,100.675,100.5112,100.5294,68838.0
2019-11-25 15:00:00,110.5,110.62,110.46,110.59,71152.0,100.5294,100.6386,100.493,100.6113,71152.0
2019-11-25 15:30:00,110.59,110.6,110.27,110.32,259512.0,100.6113,100.6204,100.3201,100.3656,259512.0
2019-11-26 09:30:00,110.36,112.05,110.28,111.97,147338.0,100.402,101.9395,100.3292,101.8667,147338.0
2019-11-26 10:00:00,112.03,112.48,111.9,112.22,86622.0,101.9213,102.3307,101.8031,102.0942,86622.0
2019-11-26 10:30:00,112.21,112.38,111.98,112.15,62386.0,102.0851,102.2398,101.8758,102.0305,62386.0
2019-11-26 11:00:00,112.15,112.52,112.15,112.36,68785.0,102.0305,102.3671,102.0305,102.2216,68785.0
2019-11-26 11:30:00,112.35,112.58,112.28,112.57,45107.0,102.2125,102.4217,102.1488,102.4126,45107.0
2019-11-26 12:00:00,112.57,112.6,112.28,112.47,53172.0,102.4126,102.4399,102.1488,102.3216,53172.0
2019-11-26 12:30:00,112.48,112.69,112.4,112.64,44306.0,102.3307,102.5218,102.2579,102.4763,44306.0
2019-11-26 13:00:00,112.64,112.85,112.6,112.68,65462.0,102.4763,102.6673,102.4399,102.5127,65462.0
2019-11-26 13:30:00,112.68,112.74,112.53,112.74,35712.0,102.5127,102.5673,102.3762,102.5673,35712.0
2019-11-26 14:00:00,112.74,112.87,112.71,112.8,60305.0,102.5673,102.6855,102.54,102.6219,60305.0
2019-11-26 14:30:00,112.8,113.02,112.79,112.93,57714.0,102.6219,102.822,102.6128,102.7401,57714.0
2019-11-26 15:00:00,112.93,112.98,112.52,112.79,83454.0,102.7401,102.7856,102.3671,102.6128,83454.0
2019-11-26 15:30:00,112.8,112.87,112.56,112.82,261875.0,102.6219,102.6855,102.4035,102.64,261875.0
2019-11-27 09:30:00,113.11,113.2,112.7,113.01,116262.0,102.9039,102.9858,102.5309,102.8129,116262.0
2019-11-27 10:00:00,113.0,113.14,112.81,113.04,49249.0,102.8038,102.9312,102.631,102.8402,49249.0
2019-11-27 10:30:00,113.05,113.34,113.04,113.15,66114.0,102.8493,103.1131,102.8402,102.9403,66114.0
2019-11-27 11:00:00,113.15,113.34,112.9,113.04,59018.0,102.9403,103.1131,102.7128,102.8402,59018.0
2019-11-27 11:30:00,113.02,113.29,112.98,113.14,45086.0,102.822,103.0676,102.7856,102.9312,45086.0
2019-11-27 12:00:00,113.16,113.35,113.07,113.15,41656.0,102.9494,103.1222,102.8675,102.9403,41656.0
2019-11-27 12:30:00,113.15,113.28,113.09,113.18,44429.0,102.9403,103.0585,102.8857,102.9676,44429.0
2019-11-27 13:00:00,113.18,113.31,113.11,113.22,38437.0,102.9676,103.0858,102.9039,103.004,38437.0
2019-11-27 13:30:00,113.23,113.38,113.2,113.26,40204.0,103.0131,103.1495,102.9858,103.0403,40204.0
2019-11-27 14:00:00,113.25,113.26,113.11,113.13,27110.0,103.0313,103.0403,102.9039,102.9221,27110.0
2019-11-27 14:30:00,113.13,113.18,113.06,113.14,37173.0,102.9221,102.9676,102.8584,102.9312,37173.0
2019-11-27 15:00:00,113.13,113.17,113.06,113.08,42922.0,102.9221,102.9585,102.8584,102.8766,42922.0
2019-11-27 15:30:00,113.07,113.09,112.81,112.92,158679.0,102.8675,102.8857,102.631,102.731,158679.0
2019-11-29 09:30:00,113.01,113.46,112.8,112.86,55707.0,102.8129,103.2223,102.6219,102.6764,55707.0
2019-11-29 10:00:00,112.86,113.08,112.74,112.9,30957.0,102.6764,102.8766,102.5673,102.7128,30957.0
2019-11-29 10:30:00,112.84,112.96,112.72,112.9,15550.0,102.6582,102.7674,102.5491,102.7128,15550.0
2019-11-29 11:00:00,112.89,113.11,112.85,113.08,38638.0,102.7037,102.9039,102.6673,102.8766,38638.0
2019-11-29 11:30:00,113.07,113.2,112.73,112.84,42298.0,102.8675,102.9858,102.5582,102.6582,42298.0
2019-11-29 12:00:00,112.86,112.94,112.73,112.76,36402.0,102.6764,102.7492,102.5582,102.5855,36402.0
2019-11-29 12:30:00,112.77,112.92,112.61,112.86,114390.0,102.5946,102.731,102.449,102.6764,114390.0
2019-12-02 09:30:00,112.72,113.11,112.33,112.43,88510.0,102.5491,102.9039,102.1943,102.2852,88510.0
2019-12-02 10:00:00,112.38,112.66,112.31,112.54,46931.0,102.2398,102.4945,102.1761,102.3853,46931.0
2019-12-02 10:30:00,112.55,112.59,112.13,112.25,35489.0,102.3944,102.4308,102.0123,102.1215,35489.0
2019-12-02 11:00:00,112.24,112.24,112.0,112.15,40109.0,102.1124,102.1124,101.894,102.0305,40109.0
2019-12-02 11:30:00,112.1,112.56,111.92,112.43,64261.0,101.985,102.4035,101.8213,102.2852,64261.0
2019-12-02 12:00:00,112.46,112.52,112.21,112.34,53494.0,102.3125,102.3671,102.0851,102.2034,53494.0
2019-12-02 12:30:00,112.35,112.37,112.09,112.19,34186.0,102.2125,102.2307,101.9759,102.0669,34186.0
2019-12-02 13:00:00,112.19,112.41,112.19,112.36,40222.0,102.0669,102.267,102.0669,102.2216,40222.0
2019-12-02 13:30:00,112.36,112.37,111.98,111.98,39139.0,102.2216,102.2307,101.8758,101.8758,39139.0
2019-12-02 14:00:00,111.97,112.22,111.93,112.16,38937.0,101.8667,102.0942,101.8304,102.0396,38937.0
2019-12-02 14:30:00,112.15,112.3,112.15,112.26,35714.0,102.0305,102.167,102.0305,102.1306,35714.0
2019-12-02 15:00:00,112.25,112.25,111.87,111.92,66192.0,102.1215,102.1215,101.7758,101.8213,66192.0
2019-12-02 15:30:00,111.92,112.04,111.62,111.72,198725.0,101.8213,101.9304,101.5483,101.6393,198725.0
2019-12-03 09:30:00,111.49,112.71,111.21,112.6,134990.0,101.4301,102.54,101.1753,102.4399,134990.0
2019-12-03 10:00:00,112.59,112.84,112.28,112.4,86719.0,102.4308,102.6582,102.1488,102.2579,86719.0
2019-12-03 10:30:00,112.47,112.6,112.0,112.29,95543.0,102.3216,102.4399,101.894,102.1579,95543.0
2019-12-03 11:00:00,112.29,112.29,111.87,112.02,50289.0,102.1579,102.1579,101.7758,101.9122,50289.0
2019-12-03 11:30:00,112.05,112.09,111.86,112.01,53421.0,101.9395,101.9759,101.7667,101.9031,53421.0
2019-12-03 12:00:00,112.02,112.06,111.87,111.98,57680.0,101.9122,101.9486,101.7758,101.8758,57680.0
2019-12-03 12:30:00,111.99,112.0,111.66,111.86,59488.0,101.8849,101.894,101.5847,101.7667,59488.0
2019-12-03 13:00:00,111.86,112.01,111.81,111.92,35483.0,101.7667,101.9031,101.7212,101.8213,35483.0
2019-12-03 13:30:00,111.93,112.09,111.92,111.96,55294.0,101.8304,101.9759,101.8213,101.8576,55294.0
2019-12-03 14:00:00,111.99,112.1,111.85,111.88,64993.0,101.8849,101.985,101.7576,101.7849,64993.0
2019-12-03 14:30:00,111.9,112.08,111.86,112.03,67890.0,101.8031,101.9668,101.7667,101.9213,67890.0
2019-12-03 15:00:00,112.04,112.11,111.73,112.06,93475.0,101.9304,101.9941,101.6484,101.9486,93475.0
2019-12-03 15:30:00,112.09,112.25,111.91,112.06,254813.0,101.9759,102.1215,101.8122,101.9486,254813.0
2019-12-04 09:30:00,111.95,113.58,111.95,113.58,103277.0,101.8486,103.3315,101.8486,103.3315,103277.0
2019-12-04 10:00:00,113.54,113.54,113.07,113.11,74920.0,103.2951,103.2951,102.8675,102.9039,74920.0
2019-12-04 10:30:00,113.1,113.35,112.91,113.19,81649.0,102.8948,103.1222,102.7219,102.9767,81649.0
2019-12-04 11:00:00,113.17,113.29,112.94,113.2,65787.0,102.9585,103.0676,102.7492,102.9858,65787.0
2019-12-04 11:30:00,113.2,113.34,113.14,113.15,52023.0,102.9858,103.1131,102.9312,102.9403,52023.0
2019-12-04 12:00:00,113.12,113.12,112.86,112.86,47027.0,102.913,102.913,102.6764,102.6764,47027.0
2019-12-04 12:30:00,112.86,112.91,112.81,112.86,34932.0,102.6764,102.7219,102.631,102.6764,34932.0
2019-12-04 13:00:00,112.86,112.88,112.71,112.82,40355.0,102.6764,102.6946,102.54,102.64,40355.0
2019-12-04 13:30:00,112.81,112.82,112.6,112.6,37143.0,102.631,102.64,102.4399,102.4399,37143.0
2019-12-04 14:00:00,112.61,112.97,112.61,112.93,38677.0,102.449,102.7765,102.449,102.7401,38677.0
2019-12-04 14:30:00,112.92,112.99,112.87,112.96,39539.0,102.731,102.7947,102.6855,102.7674,39539.0
2019-12-04 15:00:00,112.95,112.97,112.79,112.8,52136.0,102.7583,102.7765,102.6128,102.6219,52136.0
2019-12-04 15:30:00,112.8,112.89,112.66,112.88,209460.0,102.6219,102.7037,102.4945,102.6946,209460.0
2019-12-05 09:30:00,112.52,112.75,112.16,112.29,63349.0,102.8378,103.048,102.5087,102.6276,63349.0
2019-12-05 10:00:00,112.26,112.35,111.97,112.07,66663.0,102.6001,102.6824,102.3351,102.4265,66663.0
2019-12-05 10:30:00,112.05,112.06,111.79,111.83,104669.0,102.4082,102.4173,102.1706,102.2071,104669.0
2019-12-05 11:00:00,111.8,112.18,111.6,112.09,94281.0,102.1797,102.527,101.9969,102.4448,94281.0
2019-12-05 11:30:00,112.09,112.09,111.69,111.78,58353.0,102.4448,102.4448,102.0792,102.1614,58353.0
2019-12-05 12:00:00,111.78,111.81,111.54,111.61,53363.0,102.1614,102.1889,101.9421,102.0061,53363.0
2019-12-05 12:30:00,111.61,111.69,111.44,111.56,116939.0,102.0061,102.0792,101.8507,101.9604,116939.0
2019-12-05 13:00:00,111.56,111.86,111.51,111.78,44759.0,101.9604,102.2346,101.9147,102.1614,44759.0
2019-12-05 13:30:00,111.8,111.86,111.74,111.86,42506.0,102.1797,102.2346,102.1249,102.2346,42506.0
2019-12-05 14:00:00,111.86,112.01,111.75,111.88,64701.0,102.2346,102.3717,102.134,102.2528,64701.0
2019-12-05 14:30:00,111.9,111.9,111.31,111.43,105747.0,102.2711,102.2711,101.7319,101.8416,105747.0
2019-12-05 15:00:00,111.45,111.54,111.38,111.46,130366.0,101.8598,101.9421,101.7959,101.869,130366.0
2019-12-05 15:30:00,111.46,111.53,111.13,111.46,392093.0,101.869,101.933,101.5674,101.869,392093.0
2019-12-06 09:30:00,112.14,112.27,111.39,111.79,111360.0,102.4905,102.6093,101.805,102.1706,111360.0
2019-12-06 10:00:00,111.86,111.88,111.6,111.73,49867.0,102.2346,102.2528,101.9969,102.1157,49867.0
2019-12-06 10:30:00,111.67,112.16,111.65,112.11,56857.0,102.0609,102.5087,102.0426,102.463,56857.0
2019-12-06 11:00:00,112.11,112.49,111.96,112.46,45034.0,102.463,102.8103,102.326,102.7829,45034.0
2019-12-06 11:30:00,112.45,112.47,112.18,112.22,39465.0,102.7738,102.7921,102.527,102.5636,39465.0
2019-12-06 12:00:00,112.23,112.35,112.22,112.35,33472.0,102.5727,102.6824,102.5636,102.6824,33472.0
2019-12-06 12:30:00,112.37,112.43,112.21,112.31,34426.0,102.7007,102.7555,102.5544,102.6458,34426.0
2019-12-06 13:00:00,112.31,112.33,112.01,112.03,23957.0,102.6458,102.6641,102.3717,102.3899,23957.0
2019-12-06 13:30:00,112.02,112.03,111.87,111.89,36387.0,102.3808,102.3899,102.2437,102.262,36387.0
2019-12-06 14:00:00,111.91,112.0,111.77,111.98,41065.0,102.2803,102.3625,102.1523,102.3442,41065.0
2019-12-06 14:30:00,111.98,112.02,111.81,111.82,29276.0,102.3442,102.3808,102.1889,102.198,29276.0
2019-12-06 15:00:00,111.82,111.89,111.73,111.88,52207.0,102.198,102.262,102.1157,102.2528,52207.0
2019-12-06 15:30:00,111.88,111.92,111.61,111.62,128240.0,102.2528,102.2894,102.0061,102.0152,128240.0
2019-12-09 09:30:00,111.59,111.66,111.25,111.32,69147.0,101.9878,102.0518,101.677,101.741,69147.0
2019-12-09 10:00:00,111.29,111.62,111.27,111.4,46993.0,101.7136,102.0152,101.6953,101.8141,46993.0
2019-12-09 10:30:00,111.38,111.86,111.35,111.82,37348.0,101.7959,102.2346,101.7684,102.198,37348.0
2019-12-09 11:00:00,111.81,111.84,111.55,111.68,38309.0,102.1889,102.2163,101.9512,102.07,38309.0
2019-12-09 11:30:00,111.64,111.83,111.59,111.8,30397.0,102.0335,102.2071,101.9878,102.1797,30397.0
2019-12-09 12:00:00,111.82,111.84,111.69,111.69,29490.0,102.198,102.2163,102.0792,102.0792,29490.0
2019-12-09 12:30:00,111.68,111.69,111.57,111.66,23766.0,102.07,102.0792,101.9695,102.0518,23766.0
2019-12-09 13:00:00,111.66,111.78,111.57,111.59,44485.0,102.0518,102.1614,101.9695,101.9878,44485.0
2019-12-09 13:30:00,111.59,111.74,111.55,111.73,50780.0,101.9878,102.1249,101.9512,102.1157,50780.0
2019-12-09 14:00:00,111.74,111.77,111.61,111.71,47781.0,102.1249,102.1523,102.0061,102.0975,47781.0
2019-12-09 14:30:00,111.72,111.84,111.68,111.68,54574.0,102.1066,102.2163,102.07,102.07,54574.0
2019-12-09 15:00:00,111.68,111.86,111.64,111.79,71737.0,102.07,102.2346,102.0335,102.1706,71737.0
2019-12-09 15:30:00,111.79,111.82,111.62,111.74,251417.0,102.1706,102.198,102.0152,102.1249,251417.0
2019-12-10 09:30:00,111.83,112.23,111.52,112.01,90269.0,102.2071,102.5727,101.9238,102.3717,90269.0
2019-12-10 10:00:00,112.08,112.18,111.83,111.85,53391.0,102.4356,102.527,102.2071,102.2254,53391.0
2019-12-10 10:30:00,111.88,111.98,111.8,111.88,36414.0,102.2528,102.3442,102.1797,102.2528,36414.0
2019-12-10 11:00:00,111.89,111.95,111.67,111.85,46934.0,102.262,102.3168,102.0609,102.2254,46934.0
2019-12-10 11:30:00,111.84,111.9,111.67,111.71,41067.0,102.2163,102.2711,102.0609,102.0975,41067.0
2019-12-10 12:00:00,111.71,111.75,111.56,111.63,55617.0,102.0975,102.134,101.9604,102.0244,55617.0
2019-12-10 12:30:00,111.64,111.65,111.37,111.5,29495.0,102.0335,102.0426,101.7867,101.9055,29495.0
2019-12-10 13:00:00,111.49,111.63,111.29,111.6,45595.0,101.8964,102.0244,101.7136,101.9969,45595.0
2019-12-10 13:30:00,111.61,111.76,111.59,111.69,32924.0,102.0061,102.1432,101.9878,102.0792,32924.0
2019-12-10 14:00:00,111.69,111.73,111.46,111.61,53740.0,102.0792,102.1157,101.869,102.0061,53740.0
2019-12-10 14:30:00,111.64,111.74,111.54,111.73,42932.0,102.0335,102.1249,101.9421,102.1157,42932.0
2019-12-10 15:00:00,111.72,111.73,111.49,111.5,55402.0,102.1066,102.1157,101.8964,101.9055,55402.0
2019-12-10 15:30:00,111.49,111.49,111.19,111.25,178693.0,101.8964,101.8964,101.6222,101.677,178693.0
2019-12-11 09:30:00,111.35,111.74,110.86,111.54,133295.0,101.7684,102.1249,101.3206,101.9421,133295.0
2019-12-11 10:00:00,111.5,111.5,111.2,111.28,78816.0,101.9055,101.9055,101.6314,101.7045,78816.0
2019-12-11 10:30:00,111.28,111.62,111.28,111.58,37577.0,101.7045,102.0152,101.7045,101.9787,37577.0
2019-12-11 11:00:00,111.58,111.8,111.5,111.73,44196.0,101.9787,102.1797,101.9055,102.1157,44196.0
2019-12-11 11:30:00,111.71,111.89,111.67,111.73,38698.0,102.0975,102.262,102.0609,102.1157,38698.0
2019-12-11 12:00:00,111.72,111.88,111.67,111.78,32161.0,102.1066,102.2528,102.0609,102.1614,32161.0
2019-12-11 12:30:00,111.78,111.91,111.58,111.6,45900.0,102.1614,102.2803,101.9787,101.9969,45900.0
2019-12-11 13:00:00,111.58,111.74,111.5,111.54,26203.0,101.9787,102.1249,101.9055,101.9421,26203.0
2019-12-11 13:30:00,111.51,111.53,111.24,111.43,35235.0,101.9147,101.933,101.6679,101.8416,35235.0
2019-12-11 14:00:00,111.42,111.55,111.34,111.51,39609.0,101.8324,101.9512,101.7593,101.9147,39609.0
2019-12-11 14:30:00,111.52,111.58,111.43,111.55,40805.0,101.9238,101.9787,101.8416,101.9512,40805.0
2019-12-11 15:00:00,111.56,111.57,111.22,111.36,63642.0,101.9604,101.9695,101.6496,101.7776,63642.0
2019-12-11 15:30:00,111.38,111.59,111.36,111.42,204068.0,101.7959,101.9878,101.7776,101.8324,204068.0
2019-12-12 09:30:00,111.25,111.57,110.81,111.09,103345.0,101.677,101.9695,101.2749,101.5308,103345.0
2019-12-12 10:00:00,111.12,111.16,110.87,111.14,75520.0,101.5582,101.5948,101.3297,101.5765,75520.0
2019-12-12 10:30:00,111.16,111.38,111.0,111.05,78112.0,101.5948,101.7959,101.4486,101.4943,78112.0
2019-12-12 11:00:00,111.06,111.15,110.82,110.82,76844.0,101.5034,101.5857,101.2841,101.2841,76844.0
2019-12-12 11:30:00,110.84,110.91,110.53,110.63,83637.0,101.3023,101.3663,101.019,101.1104,83637.0
2019-12-12 12:00:00,110.61,110.65,110.35,110.4,98322.0,101.0921,101.1287,100.8545,100.9002,98322.0
2019-12-12 12:30:00,110.4,110.7,110.4,110.53,55398.0,100.9002,101.1744,100.9002,101.019,55398.0
2019-12-12 13:00:00,110.52,110.65,110.41,110.53,47913.0,101.0099,101.1287,100.9093,101.019,47913.0
2019-12-12 13:30:00,110.51,110.56,110.29,110.34,51184.0,101.0007,101.0464,100.7997,100.8454,51184.0
2019-12-12 14:00:00,110.34,110.37,110.1,110.28,60150.0,100.8454,100.8728,100.626,100.7905,60150.0
2019-12-12 14:30:00,110.27,110.65,110.26,110.58,71603.0,100.7814,101.1287,100.7722,101.0647,71603.0
2019-12-12 15:00:00,110.58,110.71,110.52,110.69,75077.0,101.0647,101.1835,101.0099,101.1652,75077.0
2019-12-12 15:30:00,110.68,110.9,110.62,110.63,192600.0,101.1561,101.3572,101.1013,101.1104,192600.0
2019-12-13 09:30:00,110.44,111.26,110.16,111.09,116210.0,100.9367,101.6862,100.6808,101.5308,116210.0
2019-12-13 10:00:00,111.02,111.09,110.58,110.68,69212.0,101.4668,101.5308,101.0647,101.1561,69212.0
2019-12-13 10:30:00,110.7,110.9,110.59,110.67,63827.0,101.1744,101.3572,101.0738,101.147,63827.0
2019-12-13 11:00:00,110.69,111.07,110.68,110.98,85610.0,101.1652,101.5125,101.1561,101.4303,85610.0
2019-12-13 11:30:00,110.99,111.3,110.92,111.22,70128.0,101.4394,101.7227,101.3754,101.6496,70128.0
2019-12-13 12:00:00,111.21,111.32,111.13,111.32,37233.0,101.6405,101.741,101.5674,101.741,37233.0
2019-12-13 12:30:00,111.31,111.4,111.19,111.4,91174.0,101.7319,101.8141,101.6222,101.8141,91174.0
2019-12-13 13:00:00,111.43,111.54,111.42,111.5,50974.0,101.8416,101.9421,101.8324,101.9055,50974.0
2019-12-13 13:30:00,111.49,111.55,111.33,111.48,39540.0,101.8964,101.9512,101.7502,101.8873,39540.0
2019-12-13 14:00:00,111.48,111.55,111.36,111.41,45280.0,101.8873,101.9512,101.7776,101.8233,45280.0
2019-12-13 14:30:00,111.42,111.66,111.4,111.62,59325.0,101.8324,102.0518,101.8141,102.0152,59325.0
2019-12-13 15:00:00,111.63,111.84,111.62,111.81,93666.0,102.0244,102.2163,102.0152,102.1889,93666.0
2019-12-13 15:30:00,111.81,112.05,111.74,112.01,230510.0,102.1889,102.4082,102.1249,102.3717,230510.0
2019-12-16 09:30:00,112.58,112.7,111.5,112.02,111257.0,102.8926,103.0023,101.9055,102.3808,111257.0
2019-12-16 10:00:00,112.04,112.09,111.67,111.86,75040.0,102.3991,102.4448,102.0609,102.2346,75040.0
2019-12-16 10:30:00,111.83,112.33,111.67,112.19,59973.0,102.2071,102.6641,102.0609,102.5362,59973.0
2019-12-16 11:00:00,112.19,112.53,112.18,112.3,96343.0,102.5362,102.8469,102.527,102.6367,96343.0
2019-12-16 11:30:00,112.29,112.4,112.11,112.37,47160.0,102.6276,102.7281,102.463,102.7007,47160.0
2019-12-16 12:00:00,112.38,112.41,112.23,112.31,37396.0,102.7098,102.7372,102.5727,102.6458,37396.0
2019-12-16 12:30:00,112.3,112.35,112.16,112.19,66548.0,102.6367,102.6824,102.5087,102.5362,66548.0
2019-12-16 13:00:00,112.19,112.3,112.12,112.3,37628.0,102.5362,102.6367,102.4722,102.6367,37628.0
2019-12-16 13:30:00,112.29,112.29,112.18,112.19,47462.0,102.6276,102.6276,102.527,102.5362,47462.0
2019-12-16 14:00:00,112.19,112.25,111.84,111.92,35962.0,102.5362,102.591,102.2163,102.2894,35962.0
2019-12-16 14:30:00,111.92,112.12,111.88,112.05,44879.0,102.2894,102.4722,102.2528,102.4082,44879.0
2019-12-16 15:00:00,112.05,112.05,111.9,112.0,54478.0,102.4082,102.4082,102.2711,102.3625,54478.0
2019-12-16 15:30:00,111.99,112.08,111.9,112.0,127188.0,102.3534,102.4356,102.2711,102.3625,127188.0
2019-12-17 09:30:00,112.94,113.7,112.62,113.02,132212.0,103.2216,103.9162,102.9292,103.2947,132212.0
2019-12-17 10:00:00,113.01,113.64,112.91,112.95,135683.0,103.2856,103.8614,103.1942,103.2308,135683.0
2019-12-17 10:30:00,112.93,113.05,112.66,112.82,63792.0,103.2125,103.3222,102.9657,103.112,63792.0
2019-12-17 11:00:00,112.81,113.03,112.78,112.95,54637.0,103.1028,103.3039,103.0754,103.2308,54637.0
2019-12-17 11:30:00,112.95,113.07,112.79,112.91,50474.0,103.2308,103.3404,103.0845,103.1942,50474.0
2019-12-17 12:00:00,112.89,113.24,112.85,113.17,37116.0,103.1759,103.4958,103.1394,103.4318,37116.0
2019-12-17 12:30:00,113.15,113.24,113.02,113.17,40606.0,103.4136,103.4958,103.2947,103.4318,40606.0
2019-12-17 13:00:00,113.15,113.15,112.99,113.04,35112.0,103.4136,103.4136,103.2673,103.313,35112.0
2019-12-17 13:30:00,113.03,113.1,112.99,113.04,41663.0,103.3039,103.3679,103.2673,103.313,41663.0
2019-12-17 14:00:00,113.04,113.05,112.79,112.79,41626.0,103.313,103.3222,103.0845,103.0845,41626.0
2019-12-17 14:30:00,112.79,112.98,112.78,112.9,45855.0,103.0845,103.2582,103.0754,103.1851,45855.0
2019-12-17 15:00:00,112.9,113.08,112.82,113.06,72074.0,103.1851,103.3496,103.112,103.3313,72074.0
2019-12-17 15:30:00,113.05,113.17,112.93,112.93,286963.0,103.3222,103.4318,103.2125,103.2125,286963.0
2019-12-18 09:30:00,113.02,113.39,112.82,112.87,152627.0,103.2947,103.6329,103.112,103.1577,152627.0
2019-12-18 10:00:00,112.87,112.92,112.43,112.79,73693.0,103.1577,103.2033,102.7555,103.0845,73693.0
2019-12-18 10:30:00,112.73,113.05,112.67,112.68,43508.0,103.0297,103.3222,102.9749,102.984,43508.0
2019-12-18 11:00:00,112.67,113.08,112.66,113.06,47645.0,102.9749,103.3496,102.9657,103.3313,47645.0
2019-12-18 11:30:00,113.05,113.06,112.73,112.74,42164.0,103.3222,103.3313,103.0297,103.0388,42164.0
2019-12-18 12:00:00,112.75,112.76,112.5,112.51,36646.0,103.048,103.0571,102.8195,102.8286,36646.0
2019-12-18 12:30:00,112.51,112.53,112.31,112.45,46013.0,102.8286,102.8469,102.6458,102.7738,46013.0
2019-12-18 13:00:00,112.44,112.46,112.32,112.32,26854.0,102.7647,102.7829,102.655,102.655,26854.0
2019-12-18 13:30:00,112.31,112.32,111.99,112.0,51623.0,102.6458,102.655,102.3534,102.3625,51623.0
2019-12-18 14:00:00,112.0,112.22,111.95,112.13,84232.0,102.3625,102.5636,102.3168,102.4813,84232.0
2019-12-18 14:30:00,112.13,112.39,112.13,112.34,37029.0,102.4813,102.719,102.4813,102.6733,37029.0
2019-12-18 15:00:00,112.36,112.45,112.29,112.32,58398.0,102.6915,102.7738,102.6276,102.655,58398.0
2019-12-18 15:30:00,112.32,112.66,112.2,112.58,203566.0,102.655,102.9657,102.5453,102.8926,203566.0
2019-12-19 09:30:00,112.64,113.15,112.5,112.6,116182.0,102.9474,103.4136,102.8195,102.9109,116182.0
2019-12-19 10:00:00,112.62,112.84,112.36,112.6,75558.0,102.9292,103.1302,102.6915,102.9109,75558.0
2019-12-19 10:30:00,112.6,112.81,112.54,112.59,35208.0,102.9109,103.1028,102.856,102.9017,35208.0
2019-12-19 11:00:00,112.55,112.66,112.47,112.54,41836.0,102.8652,102.9657,102.7921,102.856,41836.0
2019-12-19 11:30:00,112.54,112.75,112.43,112.66,32294.0,102.856,103.048,102.7555,102.9657,32294.0
2019-12-19 12:00:00,112.64,112.72,112.58,112.62,73529.0,102.9474,103.0206,102.8926,102.9292,73529.0
2019-12-19 12:30:00,112.63,112.67,112.53,112.53,64918.0,102.9383,102.9749,102.8469,102.8469,64918.0
2019-12-19 13:00:00,112.53,112.62,112.47,112.56,29549.0,102.8469,102.9292,102.7921,102.8743,29549.0
2019-12-19 13:30:00,112.57,112.72,112.47,112.72,42638.0,102.8835,103.0206,102.7921,103.0206,42638.0
2019-12-19 14:00:00,112.71,112.87,112.63,112.67,45646.0,103.0114,103.1577,102.9383,102.9749,45646.0
2019-12-19 14:30:00,112.65,112.81,112.56,112.63,62120.0,102.9566,103.1028,102.8743,102.9383,62120.0
2019-12-19 15:00:00,112.65,112.65,112.46,112.54,30199.0,102.9566,102.9566,102.7829,102.856,30199.0
2019-12-19 15:30:00,112.54,112.59,112.37,112.48,147377.0,102.856,102.9017,102.7007,102.8012,147377.0
2019-12-20 09:30:00,113.46,113.53,112.26,112.66,419445.0,103.6969,103.7609,102.6001,102.9657,419445.0
2019-12-20 10:00:00,112.52,112.89,112.46,112.52,33069.0,102.8378,103.1759,102.7829,102.8378,33069.0
2019-12-20 10:30:00,112.58,112.78,112.41,112.65,29432.0,102.8926,103.0754,102.7372,102.9566,29432.0
2019-12-20 11:00:00,112.66,112.97,112.55,112.71,33536.0,102.9657,103.249,102.8652,103.0114,33536.0
2019-12-20 11:30:00,112.69,112.75,112.53,112.58,24841.0,102.9931,103.048,102.8469,102.8926,24841.0
2019-12-20 12:00:00,112.56,112.78,112.56,112.76,25775.0,102.8743,103.0754,102.8743,103.0571,25775.0
2019-12-20 12:30:00,112.76,112.86,112.62,112.65,34555.0,103.0571,103.1485,102.9292,102.9566,34555.0
2019-12-20 13:00:00,112.67,112.97,112.67,112.91,21339.0,102.9749,103.249,102.9749,103.1942,21339.0
2019-12-20 13:30:00,112.91,112.94,112.73,112.78,20317.0,103.1942,103.2216,103.0297,103.0754,20317.0
2019-12-20 14:00:00,112.77,112.9,112.73,112.82,38380.0,103.0663,103.1851,103.0297,103.112,38380.0
2019-12-20 14:30:00,112.82,113.03,112.73,113.03,62923.0,103.112,103.3039,103.0297,103.3039,62923.0
2019-12-20 15:00:00,113.02,113.14,112.93,113.13,41615.0,103.2947,103.4044,103.2125,103.3953,41615.0
2019-12-20 15:30:00,113.14,113.56,113.13,113.16,237539.0,103.4044,103.7883,103.3953,103.4227,237539.0
2019-12-23 09:30:00,113.17,113.39,112.77,113.0,86824.0,103.4318,103.6329,103.0663,103.2765,86824.0
2019-12-23 10:00:00,113.0,113.07,112.84,112.92,39503.0,103.2765,103.3404,103.1302,103.2033,39503.0
2019-12-23 10:30:00,112.92,113.49,112.89,113.43,50742.0,103.2033,103.7243,103.1759,103.6695,50742.0
2019-12-23 11:00:00,113.41,113.42,112.75,112.87,31806.0,103.6512,103.6603,103.048,103.1577,31806.0
2019-12-23 11:30:00,112.9,113.1,112.86,113.03,29198.0,103.1851,103.3679,103.1485,103.3039,29198.0
2019-12-23 12:00:00,113.02,113.04,112.78,112.81,20788.0,103.2947,103.313,103.0754,103.1028,20788.0
2019-12-23 12:30:00,112.82,112.92,112.79,112.9,25744.0,103.112,103.2033,103.0845,103.1851,25744.0
2019-12-23 13:00:00,112.9,112.99,112.78,112.8,29326.0,103.1851,103.2673,103.0754,103.0937,29326.0
2019-12-23 13:30:00,112.8,112.95,112.72,112.92,28646.0,103.0937,103.2308,103.0206,103.2033,28646.0
2019-12-23 14:00:00,112.92,112.94,112.76,112.83,24436.0,103.2033,103.2216,103.0571,103.1211,24436.0
2019-12-23 14:30:00,112.84,112.85,112.77,112.84,25208.0,103.1302,103.1394,103.0663,103.1302,25208.0
2019-12-23 15:00:00,112.84,112.91,112.8,112.89,39005.0,103.1302,103.1942,103.0937,103.1759,39005.0
2019-12-23 15:30:00,112.9,112.98,112.76,112.91,125581.0,103.1851,103.2582,103.0571,103.1942,125581.0
2019-12-24 09:30:00,112.8,112.82,112.06,112.33,68004.0,103.0937,103.112,102.4173,102.6641,68004.0
2019-12-24 10:00:00,112.32,112.8,112.32,112.73,48241.0,102.655,103.0937,102.655,103.0297,48241.0
2019-12-24 10:30:00,112.72,112.83,112.58,112.7,43536.0,103.0206,103.1211,102.8926,103.0023,43536.0
2019-12-24 11:00:00,112.7,112.87,112.4,112.45,29993.0,103.0023,103.1577,102.7281,102.7738,29993.0
2019-12-24 11:30:00,112.44,112.59,112.42,112.54,45068.0,102.7647,102.9017,102.7464,102.856,45068.0
2019-12-24 12:00:00,112.54,112.8,112.54,112.77,39596.0,102.856,103.0937,102.856,103.0663,39596.0
2019-12-24 12:30:00,112.75,112.77,112.55,112.67,51866.0,103.048,103.0663,102.8652,102.9749,51866.0
2019-12-26 09:30:00,112.72,113.02,112.59,112.9,28755.0,103.0206,103.2947,102.9017,103.1851,28755.0
2019-12-26 10:00:00,112.9,112.93,112.6,112.71,20764.0,103.1851,103.2125,102.9109,103.0114,20764.0
2019-12-26 10:30:00,112.74,112.94,112.71,112.84,15707.0,103.0388,103.2216,103.0114,103.1302,15707.0
2019-12-26 11:00:00,112.84,112.85,112.54,112.55,27819.0,103.1302,103.1394,102.856,102.8652,27819.0
2019-12-26 11:30:00,112.57,112.68,112.53,112.67,25807.0,102.8835,102.984,102.8469,102.9749,25807.0
2019-12-26 12:00:00,112.67,112.67,112.55,112.64,35009.0,102.9749,102.9749,102.8652,102.9474,35009.0
2019-12-26 12:30:00,112.65,112.72,112.59,112.59,19110.0,102.9566,103.0206,102.9017,102.9017,19110.0
2019-12-26 13:00:00,112.61,112.91,112.59,112.86,26999.0,102.92,103.1942,102.9017,103.1485,26999.0
2019-12-26 13:30:00,112.85,112.87,112.74,112.74,12458.0,103.1394,103.1577,103.0388,103.0388,12458.0
2019-12-26 14:00:00,112.74,112.77,112.59,112.63,16687.0,103.0388,103.0663,102.9017,102.9383,16687.0
2019-12-26 14:30:00,112.64,112.68,112.59,112.66,11401.0,102.9474,102.984,102.9017,102.9657,11401.0
2019-12-26 15:00:00,112.67,112.8,112.67,112.78,34214.0,102.9749,103.0937,102.9749,103.0754,34214.0
2019-12-26 15:30:00,112.79,113.19,112.68,113.16,112223.0,103.0845,103.4501,102.984,103.4227,112223.0
2019-12-27 09:30:00,113.09,113.31,112.81,113.28,60216.0,103.3587,103.5598,103.1028,103.5324,60216.0
2019-12-27 10:00:00,113.27,113.31,113.12,113.26,29035.0,103.5232,103.5598,103.3861,103.5141,29035.0
2019-12-27 10:30:00,113.25,113.55,113.17,113.46,22714.0,103.505,103.7791,103.4318,103.6969,22714.0
2019-12-27 11:00:00,113.48,113.62,113.44,113.55,34159.0,103.7152,103.8431,103.6786,103.7791,34159.0
2019-12-27 11:30:00,113.58,113.68,113.55,113.66,24455.0,103.8066,103.898,103.7791,103.8797,24455.0
2019-12-27 12:00:00,113.66,113.79,113.65,113.71,22477.0,103.8797,103.9985,103.8705,103.9254,22477.0
2019-12-27 12:30:00,113.73,113.81,113.69,113.74,17398.0,103.9436,104.0168,103.9071,103.9528,17398.0
2019-12-27 13:00:00,113.76,113.78,113.68,113.71,13581.0,103.9711,103.9893,103.898,103.9254,13581.0
2019-12-27 13:30:00,113.7,113.7,113.59,113.66,14801.0,103.9162,103.9162,103.8157,103.8797,14801.0
2019-12-27 14:00:00,113.68,113.78,113.68,113.77,17205.0,103.898,103.9893,103.898,103.9802,17205.0
2019-12-27 14:30:00,113.77,113.83,113.73,113.81,19578.0,103.9802,104.035,103.9436,104.0168,19578.0
2019-12-27 15:00:00,113.81,113.93,113.75,113.88,32335.0,104.0168,104.1264,103.9619,104.0807,32335.0
2019-12-27 15:30:00,113.89,113.91,113.69,113.86,104626.0,104.0899,104.1082,103.9071,104.0625,104626.0
2019-12-30 09:30:00,113.5,113.67,113.31,113.53,57443.0,103.7334,103.8888,103.5598,103.7609,57443.0
2019-12-30 10:00:00,113.56,113.64,113.1,113.13,46369.0,103.7883,103.8614,103.3679,103.3953,46369.0
2019-12-30 10:30:00,113.12,113.52,113.11,113.51,32104.0,103.3861,103.7517,103.377,103.7426,32104.0
2019-12-30 11:00:00,113.49,113.51,113.26,113.51,22216.0,103.7243,103.7426,103.5141,103.7426,22216.0
2019-12-30 11:30:00,113.54,113.72,113.46,113.62,19059.0,103.77,103.9345,103.6969,103.8431,19059.0
2019-12-30 12:00:00,113.64,113.77,113.59,113.71,23062.0,103.8614,103.9802,103.8157,103.9254,23062.0
2019-12-30 12:30:00,113.72,113.8,113.6,113.6,30957.0,103.9345,104.0076,103.8248,103.8248,30957.0
2019-12-30 13:00:00,113.58,113.61,113.33,113.54,30798.0,103.8066,103.834,103.5781,103.77,30798.0
2019-12-30 13:30:00,113.55,113.74,113.53,113.67,25385.0,103.7791,103.9528,103.7609,103.8888,25385.0
2019-12-30 14:00:00,113.67,113.67,113.47,113.54,21214.0,103.8888,103.8888,103.706,103.77,21214.0
2019-12-30 14:30:00,113.59,113.61,113.49,113.53,23126.0,103.8157,103.834,103.7243,103.7609,23126.0
2019-12-30 15:00:00,113.54,113.78,113.52,113.7,30605.0,103.77,103.9893,103.7517,103.9162,30605.0
2019-12-30 15:30:00,113.7,113.85,113.57,113.78,132912.0,103.9162,104.0533,103.7974,103.9893,132912.0
2019-12-31 09:30:00,113.69,114.12,113.57,113.94,64610.0,103.9071,104.3001,103.7974,104.1356,64610.0
2019-12-31 10:00:00,113.96,114.15,113.88,113.91,36245.0,104.1539,104.3275,104.0807,104.1082,36245.0
2019-12-31 10:30:00,113.94,113.94,113.42,113.42,37989.0,104.1356,104.1356,103.6603,103.6603,37989.0
2019-12-31 11:00:00,113.45,113.62,113.31,113.57,44542.0,103.6877,103.8431,103.5598,103.7974,44542.0
2019-12-31 11:30:00,113.56,113.57,113.33,113.39,55317.0,103.7883,103.7974,103.5781,103.6329,55317.0
2019-12-31 12:00:00,113.39,113.39,113.17,113.38,37163.0,103.6329,103.6329,103.4318,103.6238,37163.0
2019-12-31 12:30:00,113.37,113.54,113.37,113.48,44302.0,103.6146,103.77,103.6146,103.7152,44302.0
2019-12-31 13:00:00,113.45,113.47,113.33,113.42,23541.0,103.6877,103.706,103.5781,103.6603,23541.0
2019-12-31 13:30:00,113.41,113.48,113.38,113.45,19288.0,103.6512,103.7152,103.6238,103.6877,19288.0
2019-12-31 14:00:00,113.45,113.71,113.42,113.7,27763.0,103.6877,103.9254,103.6603,103.9162,27763.0
2019-12-31 14:30:00,113.68,113.84,113.66,113.77,34871.0,103.898,104.0442,103.8797,103.9802,34871.0
2019-12-31 15:00:00,113.76,113.82,113.7,113.8,47643.0,103.9711,104.0259,103.9162,104.0076,47643.0
2019-12-31 15:30:00,113.81,113.99,113.75,113.92,161289.0,104.0168,104.1813,103.9619,104.1173,161289.0
2020-01-02 09:30:00,114.09,114.2,113.2,113.21,132222.0,104.2727,104.3732,103.4593,103.4684,132222.0
2020-01-02 10:00:00,113.2,113.21,112.77,113.01,94303.0,103.4593,103.4684,103.0663,103.2856,94303.0
2020-01-02 10:30:00,113.01,113.16,112.5,112.94,89423.0,103.2856,103.4227,102.8195,103.2216,89423.0
2020-01-02 11:00:00,112.94,113.31,112.87,113.18,92105.0,103.2216,103.5598,103.1577,103.441,92105.0
2020-01-02 11:30:00,113.17,113.32,113.11,113.17,75104.0,103.4318,103.5689,103.377,103.4318,75104.0
2020-01-02 12:00:00,113.15,113.57,113.11,113.39,98277.0,103.4136,103.7974,103.377,103.6329,98277.0
2020-01-02 12:30:00,113.39,113.5,113.2,113.22,47527.0,103.6329,103.7334,103.4593,103.4775,47527.0
2020-01-02 13:00:00,113.23,113.26,113.04,113.17,75510.0,103.4867,103.5141,103.313,103.4318,75510.0
2020-01-02 13:30:00,113.15,113.58,113.06,113.58,59115.0,103.4136,103.8066,103.3313,103.8066,59115.0
2020-01-02 14:00:00,113.57,113.69,113.5,113.67,41239.0,103.7974,103.9071,103.7334,103.8888,41239.0
2020-01-02 14:30:00,113.66,113.87,113.64,113.78,49235.0,103.8797,104.0716,103.8614,103.9893,49235.0
2020-01-02 15:00:00,113.8,114.04,113.78,113.88,80803.0,104.0076,104.227,103.9893,104.0807,80803.0
2020-01-02 15:30:00,113.88,114.21,113.84,114.2,358190.0,104.0807,104.3823,104.0442,104.3732,358190.0
2020-01-03 09:30:00,113.15,114.62,113.1,114.54,79999.0,103.4136,104.7571,103.3679,104.6839,79999.0
2020-01-03 10:00:00,114.49,114.69,114.31,114.62,62132.0,104.6383,104.821,104.4737,104.7571,62132.0
2020-01-03 10:30:00,114.64,114.68,114.36,114.46,49337.0,104.7753,104.8119,104.5194,104.6108,49337.0
2020-01-03 11:00:00,114.46,114.63,114.36,114.56,53195.0,104.6108,104.7662,104.5194,104.7022,53195.0
2020-01-03 11:30:00,114.56,115.08,114.56,115.04,58550.0,104.7022,105.1775,104.7022,105.1409,58550.0
2020-01-03 12:00:00,115.02,115.09,114.96,115.03,45502.0,105.1226,105.1866,105.0678,105.1318,45502.0
2020-01-03 12:30:00,115.01,115.19,115.01,115.1,34037.0,105.1135,105.278,105.1135,105.1958,34037.0
2020-01-03 13:00:00,115.13,115.23,115.02,115.23,65987.0,105.2232,105.3146,105.1226,105.3146,65987.0
2020-01-03 13:30:00,115.23,115.23,114.87,114.98,46904.0,105.3146,105.3146,104.9856,105.0861,46904.0
2020-01-03 14:00:00,115.0,115.03,114.85,115.02,32780.0,105.1044,105.1318,104.9673,105.1226,32780.0
2020-01-03 14:30:00,115.02,115.27,114.98,115.24,38994.0,105.1226,105.3511,105.0861,105.3237,38994.0
2020-01-03 15:00:00,115.25,115.41,115.16,115.18,67996.0,105.3329,105.4791,105.2506,105.2689,67996.0
2020-01-03 15:30:00,115.18,115.47,115.12,115.27,179599.0,105.2689,105.5339,105.214,105.3511,179599.0
2020-01-06 09:30:00,114.6,115.55,114.51,115.19,151408.0,104.7388,105.607,104.6565,105.278,151408.0
2020-01-06 10:00:00,115.18,115.27,114.91,115.08,102439.0,105.2689,105.3511,105.0221,105.1775,102439.0
2020-01-06 10:30:00,115.08,115.3,114.98,115.29,63864.0,105.1775,105.3786,105.0861,105.3694,63864.0
2020-01-06 11:00:00,115.29,115.58,115.24,115.29,78595.0,105.3694,105.6345,105.3237,105.3694,78595.0
2020-01-06 11:30:00,115.29,115.55,115.28,115.49,47672.0,105.3694,105.607,105.3603,105.5522,47672.0
2020-01-06 12:00:00,115.5,115.69,115.43,115.66,49292.0,105.5613,105.735,105.4974,105.7076,49292.0
2020-01-06 12:30:00,115.68,115.68,115.47,115.62,35176.0,105.7259,105.7259,105.5339,105.671,35176.0
2020-01-06 13:00:00,115.63,115.82,115.51,115.55,64110.0,105.6802,105.8538,105.5705,105.607,64110.0
2020-01-06 13:30:00,115.53,115.61,115.48,115.52,41632.0,105.5888,105.6619,105.5431,105.5796,41632.0
2020-01-06 14:00:00,115.53,115.64,115.4,115.52,48726.0,105.5888,105.6893,105.4699,105.5796,48726.0
2020-01-06 14:30:00,115.51,115.55,115.4,115.53,34218.0,105.5705,105.607,105.4699,105.5888,34218.0
2020-01-06 15:00:00,115.54,115.74,115.53,115.65,54823.0,105.5979,105.7807,105.5888,105.6984,54823.0
2020-01-06 15:30:00,115.66,115.95,115.62,115.92,200209.0,105.7076,105.9726,105.671,105.9452,200209.0
2020-01-07 09:30:00,115.53,115.78,114.88,115.27,126492.0,105.5888,105.8172,104.9947,105.3511,126492.0
2020-01-07 10:00:00,115.23,115.5,115.16,115.48,76971.0,105.3146,105.5613,105.2506,105.5431,76971.0
2020-01-07 10:30:00,115.48,115.56,115.34,115.54,53672.0,105.5431,105.6162,105.4151,105.5979,53672.0
2020-01-07 11:00:00,115.55,115.93,115.55,115.75,43956.0,105.607,105.9543,105.607,105.7898,43956.0
2020-01-07 11:30:00,115.7,115.82,115.54,115.77,49670.0,105.7441,105.8538,105.5979,105.8081,49670.0
2020-01-07 12:00:00,115.76,115.96,115.7,115.89,46634.0,105.799,105.9818,105.7441,105.9178,46634.0
2020-01-07 12:30:00,115.87,115.99,115.71,115.89,56985.0,105.8995,106.0092,105.7533,105.9178,56985.0
2020-01-07 13:00:00,115.87,115.98,115.71,115.71,38749.0,105.8995,106.0,105.7533,105.7533,38749.0
2020-01-07 13:30:00,115.69,115.91,115.64,115.89,50082.0,105.735,105.9361,105.6893,105.9178,50082.0
2020-01-07 14:00:00,115.9,115.94,115.78,115.91,37833.0,105.9269,105.9635,105.8172,105.9361,37833.0
2020-01-07 14:30:00,115.9,116.05,115.8,116.04,69557.0,105.9269,106.064,105.8355,106.0549,69557.0
2020-01-07 15:00:00,116.05,116.17,116.03,116.11,89405.0,106.064,106.1737,106.0457,106.1189,89405.0
2020-01-07 15:30:00,116.12,116.2,115.93,115.97,314275.0,106.128,106.2011,105.9543,105.9909,314275.0
2020-01-08 09:30:00,116.1,116.36,115.91,116.15,69659.0,106.1097,106.3473,105.9361,106.1554,69659.0
2020-01-08 10:00:00,116.09,116.37,115.96,116.37,37077.0,106.1006,106.3565,105.9818,106.3565,37077.0
2020-01-08 10:30:00,116.33,116.48,116.06,116.07,47224.0,106.3199,106.457,106.0732,106.0823,47224.0
2020-01-08 11:00:00,116.08,116.08,115.68,115.93,163661.0,106.0914,106.0914,105.7259,105.9543,163661.0
2020-01-08 11:30:00,115.93,116.33,115.84,116.04,35815.0,105.9543,106.3199,105.8721,106.0549,35815.0
2020-01-08 12:00:00,116.06,116.14,115.8,115.86,34860.0,106.0732,106.1463,105.8355,105.8904,34860.0
2020-01-08 12:30:00,115.86,116.05,115.75,115.92,44974.0,105.8904,106.064,105.7898,105.9452,44974.0
2020-01-08 13:00:00,115.91,115.93,115.75,115.86,51966.0,105.9361,105.9543,105.7898,105.8904,51966.0
2020-01-08 13:30:00,115.88,115.98,115.71,115.87,75672.0,105.9086,106.0,105.7533,105.8995,75672.0
2020-01-08 14:00:00,115.84,115.93,115.78,115.81,45773.0,105.8721,105.9543,105.8172,105.8447,45773.0
2020-01-08 14:30:00,115.82,116.22,115.8,116.22,57394.0,105.8538,106.2194,105.8355,106.2194,57394.0
2020-01-08 15:00:00,116.22,116.31,116.15,116.29,82813.0,106.2194,106.3016,106.1554,106.2834,82813.0
2020-01-08 15:30:00,116.3,116.38,115.97,116.08,241222.0,106.2925,106.3656,105.9909,106.0914,241222.0
2020-01-09 09:30:00,116.18,116.9,116.1,116.8,97840.0,106.1828,106.8409,106.1097,106.7495,97840.0
2020-01-09 10:00:00,116.83,117.12,116.73,116.85,42997.0,106.7769,107.0419,106.6855,106.7952,42997.0
2020-01-09 10:30:00,116.86,116.93,116.55,116.73,31704.0,106.8043,106.8683,106.521,106.6855,31704.0
2020-01-09 11:00:00,116.7,116.93,116.63,116.9,38618.0,106.6581,106.8683,106.5941,106.8409,38618.0
2020-01-09 11:30:00,116.89,117.09,116.78,116.78,37917.0,106.8317,107.0145,106.7312,106.7312,37917.0
2020-01-09 12:00:00,116.82,116.93,116.69,116.77,35050.0,106.7678,106.8683,106.6489,106.7221,35050.0
2020-01-09 12:30:00,116.78,116.87,116.64,116.8,51910.0,106.7312,106.8135,106.6032,106.7495,51910.0
2020-01-09 13:00:00,116.78,116.85,116.51,116.68,36341.0,106.7312,106.7952,106.4844,106.6398,36341.0
2020-01-09 13:30:00,116.64,116.75,116.6,116.61,49089.0,106.6032,106.7038,106.5667,106.5758,49089.0
2020-01-09 14:00:00,116.63,116.65,116.51,116.56,49171.0,106.5941,106.6124,106.4844,106.5301,49171.0
2020-01-09 14:30:00,116.56,116.6,116.42,116.53,53687.0,106.5301,106.5667,106.4022,106.5027,53687.0
2020-01-09 15:00:00,116.52,116.53,116.29,116.41,53110.0,106.4936,106.5027,106.2834,106.393,53110.0
2020-01-09 15:30:00,116.41,116.41,116.04,116.13,229352.0,106.393,106.393,106.0549,106.1371,229352.0
2020-01-10 09:30:00,116.3,116.42,115.88,116.18,83493.0,106.2925,106.4022,105.9086,106.1828,83493.0
2020-01-10 10:00:00,116.16,116.19,115.94,115.97,51338.0,106.1645,106.192,105.9635,105.9909,51338.0
2020-01-10 10:30:00,115.97,116.15,115.87,115.89,34571.0,105.9909,106.1554,105.8995,105.9178,34571.0
2020-01-10 11:00:00,115.92,116.35,115.83,116.27,50194.0,105.9452,106.3382,105.8629,106.2651,50194.0
2020-01-10 11:30:00,116.25,116.25,115.9,116.02,40553.0,106.2468,106.2468,105.9269,106.0366,40553.0
2020-01-10 12:00:00,116.02,116.02,115.8,115.87,37471.0,106.0366,106.0366,105.8355,105.8995,37471.0
2020-01-10 12:30:00,115.88,116.23,115.85,116.18,37159.0,105.9086,106.2285,105.8812,106.1828,37159.0
2020-01-10 13:00:00,116.18,116.39,116.12,116.33,30536.0,106.1828,106.3748,106.128,106.3199,30536.0
2020-01-10 13:30:00,116.35,116.38,116.23,116.35,35608.0,106.3382,106.3656,106.2285,106.3382,35608.0
2020-01-10 14:00:00,116.35,116.56,116.34,116.49,66187.0,106.3382,106.5301,106.3291,106.4662,66187.0
2020-01-10 14:30:00,116.5,116.53,116.41,116.51,28532.0,106.4753,106.5027,106.393,106.4844,28532.0
2020-01-10 15:00:00,116.5,116.51,116.36,116.41,32045.0,106.4753,106.4844,106.3473,106.393,32045.0
2020-01-10 15:30:00,116.38,116.38,116.07,116.19,146872.0,106.3656,106.3656,106.0823,106.192,146872.0
2020-01-13 09:30:00,116.46,117.34,116.35,116.94,203013.0,106.4387,107.243,106.3382,106.8774,203013.0
2020-01-13 10:00:00,116.93,117.01,116.68,116.79,27512.0,106.8683,106.9414,106.6398,106.7403,27512.0
2020-01-13 10:30:00,116.8,117.0,116.69,116.89,24800.0,106.7495,106.9323,106.6489,106.8317,24800.0
2020-01-13 11:00:00,116.93,117.12,116.8,117.08,101357.0,106.8683,107.0419,106.7495,107.0054,101357.0
2020-01-13 11:30:00,117.09,117.4,117.06,117.33,35118.0,107.0145,107.2978,106.9871,107.2339,35118.0
2020-01-13 12:00:00,117.37,117.7,117.33,117.61,46103.0,107.2704,107.572,107.2339,107.4898,46103.0
2020-01-13 12:30:00,117.63,117.92,117.63,117.86,42508.0,107.5081,107.7731,107.5081,107.7183,42508.0
2020-01-13 13:00:00,117.87,118.0,117.76,117.79,79622.0,107.7274,107.8462,107.6269,107.6543,79622.0
2020-01-13 13:30:00,117.79,117.8,117.49,117.49,43819.0,107.6543,107.6634,107.3801,107.3801,43819.0
2020-01-13 14:00:00,117.47,117.64,117.43,117.59,21522.0,107.3618,107.5172,107.3253,107.4715,21522.0
2020-01-13 14:30:00,117.6,117.76,117.58,117.66,38762.0,107.4806,107.6269,107.4624,107.5355,38762.0
2020-01-13 15:00:00,117.66,117.74,117.6,117.65,45998.0,107.5355,107.6086,107.4806,107.5263,45998.0
2020-01-13 15:30:00,117.65,117.91,117.62,117.68,199023.0,107.5263,107.764,107.4989,107.5538,199023.0
2020-01-14 09:30:00,117.68,117.85,117.36,117.64,113464.0,107.5538,107.7091,107.2613,107.5172,113464.0
2020-01-14 10:00:00,117.69,117.88,117.61,117.68,41768.0,107.5629,107.7365,107.4898,107.5538,41768.0
2020-01-14 10:30:00,117.67,117.99,117.67,117.96,34258.0,107.5446,107.8371,107.5446,107.8097,34258.0
2020-01-14 11:00:00,117.96,118.05,117.83,117.98,46113.0,107.8097,107.8919,107.6908,107.8279,46113.0
2020-01-14 11:30:00,117.99,118.07,117.88,117.95,71133.0,107.8371,107.9102,107.7365,107.8005,71133.0
2020-01-14 12:00:00,117.98,117.99,117.83,117.96,31125.0,107.8279,107.8371,107.6908,107.8097,31125.0
2020-01-14 12:30:00,117.97,118.18,117.88,118.11,78332.0,107.8188,108.0107,107.7365,107.9468,78332.0
2020-01-14 13:00:00,118.09,118.21,118.02,118.15,178093.0,107.9285,108.0381,107.8645,107.9833,178093.0
2020-01-14 13:30:00,118.15,118.32,117.89,118.23,33763.0,107.9833,108.1387,107.7457,108.0564,33763.0
2020-01-14 14:00:00,118.19,118.2,118.0,118.04,45445.0,108.0199,108.029,107.8462,107.8828,45445.0
2020-01-14 14:30:00,118.06,118.19,118.0,118.02,24776.0,107.9011,108.0199,107.8462,107.8645,24776.0
2020-01-14 15:00:00,118.04,118.07,117.75,117.76,32312.0,107.8828,107.9102,107.6177,107.6269,32312.0
2020-01-14 15:30:00,117.75,118.14,117.71,118.05,159894.0,107.6177,107.9742,107.5812,107.8919,159894.0
2020-01-15 09:30:00,118.21,118.66,117.85,118.61,70957.0,108.0381,108.4494,107.7091,108.4037,70957.0
2020-01-15 10:00:00,118.54,118.66,118.24,118.63,26503.0,108.3398,108.4494,108.0656,108.422,26503.0
2020-01-15 10:30:00,118.59,119.16,118.59,118.94,55370.0,108.3854,108.9064,108.3854,108.7053,55370.0
2020-01-15 11:00:00,118.91,118.99,118.58,118.64,39362.0,108.6779,108.751,108.3763,108.4311,39362.0
2020-01-15 11:30:00,118.65,118.84,118.55,118.65,115773.0,108.4403,108.6139,108.3489,108.4403,115773.0
2020-01-15 12:00:00,118.66,118.79,118.51,118.73,24472.0,108.4494,108.5682,108.3123,108.5134,24472.0
2020-01-15 12:30:00,118.73,118.75,118.5,118.56,19849.0,108.5134,108.5317,108.3032,108.358,19849.0
2020-01-15 13:00:00,118.56,118.71,118.43,118.49,19326.0,108.358,108.4951,108.2392,108.2941,19326.0
2020-01-15 13:30:00,118.49,118.62,118.42,118.55,52758.0,108.2941,108.4129,108.2301,108.3489,52758.0
2020-01-15 14:00:00,118.55,118.73,118.53,118.65,55436.0,108.3489,108.5134,108.3306,108.4403,55436.0
2020-01-15 14:30:00,118.65,118.69,118.38,118.4,36164.0,108.4403,108.4768,108.1935,108.2118,36164.0
2020-01-15 15:00:00,118.38,118.43,118.29,118.39,44203.0,108.1935,108.2392,108.1113,108.2027,44203.0
2020-01-15 15:30:00,118.42,118.45,118.15,118.23,168678.0,108.2301,108.2575,107.9833,108.0564,168678.0
2020-01-16 09:30:00,118.71,119.13,118.53,119.06,71316.0,108.4951,108.879,108.3306,108.815,71316.0
2020-01-16 10:00:00,119.01,119.25,118.84,119.25,74561.0,108.7693,108.9887,108.6139,108.9887,74561.0
2020-01-16 10:30:00,119.22,119.36,119.07,119.28,49259.0,108.9612,109.0892,108.8241,109.0161,49259.0
2020-01-16 11:00:00,119.3,119.36,118.96,118.98,60616.0,109.0344,109.0892,108.7236,108.7419,60616.0
2020-01-16 11:30:00,118.96,119.26,118.94,119.17,117179.0,108.7236,108.9978,108.7053,108.9155,117179.0
2020-01-16 12:00:00,119.17,119.65,119.14,119.59,56205.0,108.9155,109.3542,108.8881,109.2994,56205.0
2020-01-16 12:30:00,119.59,119.75,119.57,119.61,39993.0,109.2994,109.4456,109.2811,109.3177,39993.0
2020-01-16 13:00:00,119.61,119.76,119.58,119.6,46936.0,109.3177,109.4548,109.2903,109.3085,46936.0
2020-01-16 13:30:00,119.6,119.64,119.49,119.59,34483.0,109.3085,109.3451,109.208,109.2994,34483.0
2020-01-16 14:00:00,119.6,119.6,119.31,119.43,40436.0,109.3085,109.3085,109.0435,109.1532,40436.0
2020-01-16 14:30:00,119.43,119.48,119.2,119.4,59477.0,109.1532,109.1989,108.943,109.1258,59477.0
2020-01-16 15:00:00,119.4,119.64,119.32,119.62,49883.0,109.1258,109.3451,109.0526,109.3268,49883.0
2020-01-16 15:30:00,119.63,119.65,119.4,119.51,227404.0,109.336,109.3542,109.1258,109.2263,227404.0
2020-01-17 09:30:00,119.72,120.21,119.42,120.05,300492.0,109.4182,109.8661,109.144,109.7198,300492.0
2020-01-17 10:00:00,120.04,120.05,119.69,119.92,91887.0,109.7107,109.7198,109.3908,109.601,91887.0
2020-01-17 10:30:00,119.9,119.9,119.53,119.76,148698.0,109.5827,109.5827,109.2446,109.4548,148698.0
2020-01-17 11:00:00,119.73,119.79,119.5,119.74,34338.0,109.4274,109.4822,109.2171,109.4365,34338.0
2020-01-17 11:30:00,119.72,119.8,119.65,119.71,53636.0,109.4182,109.4913,109.3542,109.4091,53636.0
2020-01-17 12:00:00,119.71,119.93,119.68,119.92,33561.0,109.4091,109.6101,109.3817,109.601,33561.0
2020-01-17 12:30:00,119.93,119.98,119.82,119.93,32180.0,109.6101,109.6558,109.5096,109.6101,32180.0
2020-01-17 13:00:00,119.93,120.07,119.89,119.92,26735.0,109.6101,109.7381,109.5736,109.601,26735.0
2020-01-17 13:30:00,119.92,120.03,119.7,119.72,54586.0,109.601,109.7015,109.3999,109.4182,54586.0
2020-01-17 14:00:00,119.72,119.83,119.57,119.68,44132.0,109.4182,109.5187,109.2811,109.3817,44132.0
2020-01-17 14:30:00,119.71,119.81,119.48,119.75,79050.0,109.4091,109.5005,109.1989,109.4456,79050.0
2020-01-17 15:00:00,119.73,119.79,119.61,119.68,48690.0,109.4274,109.4822,109.3177,109.3817,48690.0
2020-01-17 15:30:00,119.68,119.77,119.54,119.65,269404.0,109.3817,109.4639,109.2537,109.3542,269404.0
2020-01-21 09:30:00,119.36,120.1,119.27,119.91,114066.0,109.0892,109.7655,109.0069,109.5919,114066.0
2020-01-21 10:00:00,119.88,120.18,119.79,120.18,43111.0,109.5644,109.8386,109.4822,109.8386,43111.0
2020-01-21 10:30:00,120.15,120.23,119.78,119.95,69679.0,109.8112,109.8843,109.4731,109.6284,69679.0
2020-01-21 11:00:00,119.95,120.01,119.76,119.86,69061.0,109.6284,109.6833,109.4548,109.5462,69061.0
2020-01-21 11:30:00,119.88,119.9,119.6,119.65,38410.0,109.5644,109.5827,109.3085,109.3542,38410.0
2020-01-21 12:00:00,119.65,119.72,119.54,119.65,33292.0,109.3542,109.4182,109.2537,109.3542,33292.0
2020-01-21 12:30:00,119.64,119.74,119.54,119.63,44031.0,109.3451,109.4365,109.2537,109.336,44031.0
2020-01-21 13:00:00,119.63,119.69,119.34,119.35,67330.0,109.336,109.3908,109.0709,109.0801,67330.0
2020-01-21 13:30:00,119.36,119.71,119.31,119.65,104353.0,109.0892,109.4091,109.0435,109.3542,104353.0
2020-01-21 14:00:00,119.65,120.14,119.59,120.13,95931.0,109.3542,109.8021,109.2994,109.7929,95931.0
2020-01-21 14:30:00,120.11,120.25,119.92,120.21,39164.0,109.7747,109.9026,109.601,109.8661,39164.0
2020-01-21 15:00:00,120.2,120.48,120.2,120.47,51344.0,109.8569,110.1128,109.8569,110.1037,51344.0
2020-01-21 15:30:00,120.46,120.53,120.34,120.42,139945.0,110.0945,110.1585,109.9849,110.058,139945.0
2020-01-22 09:30:00,120.8,121.3,120.42,121.15,87327.0,110.4053,110.8623,110.058,110.7252,87327.0
2020-01-22 10:00:00,121.1,121.2,120.9,121.0,39394.0,110.6795,110.7709,110.4967,110.5881,39394.0
2020-01-22 10:30:00,121.02,121.23,120.86,121.0,75539.0,110.6064,110.7983,110.4601,110.5881,75539.0
2020-01-22 11:00:00,120.97,121.05,120.49,120.54,80058.0,110.5607,110.6338,110.122,110.1677,80058.0
2020-01-22 11:30:00,120.56,120.7,120.5,120.63,55494.0,110.1859,110.3139,110.1311,110.2499,55494.0
2020-01-22 12:00:00,120.65,120.78,120.55,120.57,37585.0,110.2682,110.387,110.1768,110.1951,37585.0
2020-01-22 12:30:00,120.58,120.7,120.54,120.68,26468.0,110.2042,110.3139,110.1677,110.2956,26468.0
2020-01-22 13:00:00,120.68,120.72,120.52,120.64,32785.0,110.2956,110.3322,110.1494,110.259,32785.0
2020-01-22 13:30:00,120.62,120.62,120.44,120.49,36596.0,110.2408,110.2408,110.0763,110.122,36596.0
2020-01-22 14:00:00,120.46,120.54,120.44,120.46,45184.0,110.0945,110.1677,110.0763,110.0945,45184.0
2020-01-22 14:30:00,120.44,120.46,120.29,120.37,48872.0,110.0763,110.0945,109.9392,110.0123,48872.0
2020-01-22 15:00:00,120.37,120.43,120.24,120.37,75623.0,110.0123,110.0671,109.8935,110.0123,75623.0
2020-01-22 15:30:00,120.36,120.5,120.29,120.3,193811.0,110.0031,110.1311,109.9392,109.9483,193811.0
2020-01-23 09:30:00,120.31,120.44,119.58,120.28,86691.0,109.9574,110.0763,109.2903,109.93,86691.0
2020-01-23 10:00:00,120.29,120.6,120.24,120.51,57089.0,109.9392,110.2225,109.8935,110.1402,57089.0
2020-01-23 10:30:00,120.48,120.8,120.48,120.76,83576.0,110.1128,110.4053,110.1128,110.3687,83576.0
2020-01-23 11:00:00,120.74,120.74,120.45,120.57,51401.0,110.3504,110.3504,110.0854,110.1951,51401.0
2020-01-23 11:30:00,120.6,120.66,120.5,120.63,26117.0,110.2225,110.2773,110.1311,110.2499,26117.0
2020-01-23 12:00:00,120.61,121.05,120.61,121.05,38861.0,110.2316,110.6338,110.2316,110.6338,38861.0
2020-01-23 12:30:00,121.04,121.08,120.84,120.87,22431.0,110.6246,110.6612,110.4418,110.4693,22431.0
2020-01-23 13:00:00,120.9,120.9,120.7,120.77,19900.0,110.4967,110.4967,110.3139,110.3779,19900.0
2020-01-23 13:30:00,120.76,120.99,120.75,120.85,18609.0,110.3687,110.5789,110.3596,110.451,18609.0
2020-01-23 14:00:00,120.84,121.08,120.78,121.0,17089.0,110.4418,110.6612,110.387,110.5881,17089.0
2020-01-23 14:30:00,121.0,121.0,120.78,120.93,25246.0,110.5881,110.5881,110.387,110.5241,25246.0
2020-01-23 15:00:00,120.94,121.01,120.89,120.99,25743.0,110.5332,110.5972,110.4875,110.5789,25743.0
2020-01-23 15:30:00,120.96,121.15,120.93,121.13,94195.0,110.5515,110.7252,110.5241,110.7069,94195.0
2020-01-24 09:30:00,121.32,121.59,121.16,121.49,50697.0,110.8805,111.1273,110.7343,111.0359,50697.0
2020-01-24 10:00:00,121.5,121.8,121.28,121.65,42491.0,111.045,111.3192,110.844,111.1821,42491.0
2020-01-24 10:30:00,121.63,121.93,121.58,121.88,58578.0,111.1639,111.438,111.1182,111.3923,58578.0
2020-01-24 11:00:00,121.82,121.85,121.23,121.4,41943.0,111.3375,111.3649,110.7983,110.9537,41943.0
2020-01-24 11:30:00,121.43,121.45,120.98,121.16,81437.0,110.9811,110.9993,110.5698,110.7343,81437.0
2020-01-24 12:00:00,121.12,121.13,120.77,120.87,33432.0,110.6977,110.7069,110.3779,110.4693,33432.0
2020-01-24 12:30:00,120.87,121.12,120.84,120.99,27165.0,110.4693,110.6977,110.4418,110.5789,27165.0
2020-01-24 13:00:00,120.95,120.95,120.61,120.73,41406.0,110.5424,110.5424,110.2316,110.3413,41406.0
2020-01-24 13:30:00,120.7,120.83,120.53,120.71,25668.0,110.3139,110.4327,110.1585,110.323,25668.0
2020-01-24 14:00:00,120.73,120.84,120.48,120.62,35403.0,110.3413,110.4418,110.1128,110.2408,35403.0
2020-01-24 14:30:00,120.68,120.96,120.59,120.96,35586.0,110.2956,110.5515,110.2134,110.5515,35586.0
2020-01-24 15:00:00,120.96,121.11,120.87,121.01,43141.0,110.5515,110.6886,110.4693,110.5972,43141.0
2020-01-24 15:30:00,121.01,121.12,120.77,121.02,98182.0,110.5972,110.6977,110.3779,110.6064,98182.0
2020-01-27 09:30:00,120.27,120.83,119.83,120.51,78196.0,109.9209,110.4327,109.5187,110.1402,78196.0
2020-01-27 10:00:00,120.53,120.56,120.31,120.47,36710.0,110.1585,110.1859,109.9574,110.1037,36710.0
2020-01-27 10:30:00,120.48,120.53,120.23,120.49,39106.0,110.1128,110.1585,109.8843,110.122,39106.0
2020-01-27 11:00:00,120.48,120.77,120.47,120.7,43207.0,110.1128,110.3779,110.1037,110.3139,43207.0
2020-01-27 11:30:00,120.7,121.0,120.68,120.87,47591.0,110.3139,110.5881,110.2956,110.4693,47591.0
2020-01-27 12:00:00,120.84,120.99,120.75,120.91,27533.0,110.4418,110.5789,110.3596,110.5058,27533.0
2020-01-27 12:30:00,120.92,121.09,120.9,120.99,24430.0,110.515,110.6703,110.4967,110.5789,24430.0
2020-01-27 13:00:00,120.97,121.21,120.9,121.21,23848.0,110.5607,110.78,110.4967,110.78,23848.0
2020-01-27 13:30:00,121.18,121.25,120.71,120.9,62843.0,110.7526,110.8166,110.323,110.4967,62843.0
2020-01-27 14:00:00,120.89,121.09,120.79,121.05,30714.0,110.4875,110.6703,110.3961,110.6338,30714.0
2020-01-27 14:30:00,121.03,121.19,120.93,121.17,43701.0,110.6155,110.7617,110.5241,110.7434,43701.0
2020-01-27 15:00:00,121.16,121.32,121.09,121.26,51119.0,110.7343,110.8805,110.6703,110.8257,51119.0
2020-01-27 15:30:00,121.25,121.26,121.01,121.14,178331.0,110.8166,110.8257,110.5972,110.716,178331.0
2020-01-28 09:30:00,121.26,121.32,120.54,120.88,94478.0,110.8257,110.8805,110.1677,110.4784,94478.0
2020-01-28 10:00:00,120.85,121.62,120.74,121.56,44969.0,110.451,111.1547,110.3504,111.0999,44969.0
2020-01-28 10:30:00,121.52,121.81,121.44,121.79,41465.0,111.0633,111.3284,110.9902,111.3101,41465.0
2020-01-28 11:00:00,121.8,121.87,121.62,121.68,34732.0,111.3192,111.3832,111.1547,111.2096,34732.0
2020-01-28 11:30:00,121.67,121.68,121.46,121.59,33312.0,111.2004,111.2096,111.0085,111.1273,33312.0
2020-01-28 12:00:00,121.6,121.71,121.48,121.66,30139.0,111.1364,111.237,111.0268,111.1913,30139.0
2020-01-28 12:30:00,121.66,121.71,121.54,121.65,24205.0,111.1913,111.237,111.0816,111.1821,24205.0
2020-01-28 13:00:00,121.66,121.66,121.41,121.41,35157.0,111.1913,111.1913,110.9628,110.9628,35157.0
2020-01-28 13:30:00,121.41,121.44,121.24,121.37,40589.0,110.9628,110.9902,110.8074,110.9262,40589.0
2020-01-28 14:00:00,121.37,121.47,121.31,121.36,34300.0,110.9262,111.0176,110.8714,110.9171,34300.0
2020-01-28 14:30:00,121.35,121.57,121.35,121.4,50277.0,110.908,111.109,110.908,110.9537,50277.0
2020-01-28 15:00:00,121.42,121.43,121.2,121.31,48508.0,110.9719,110.9811,110.7709,110.8714,48508.0
2020-01-28 15:30:00,121.31,121.38,121.01,121.02,151474.0,110.8714,110.9354,110.5972,110.6064,151474.0
2020-01-29 09:30:00,121.3,121.47,121.0,121.06,86376.0,110.8623,111.0176,110.5881,110.6429,86376.0
2020-01-29 10:00:00,121.0,121.17,120.84,120.88,44534.0,110.5881,110.7434,110.4418,110.4784,44534.0
2020-01-29 10:30:00,120.92,121.25,120.81,121.16,30571.0,110.515,110.8166,110.4144,110.7343,30571.0
2020-01-29 11:00:00,121.21,121.42,121.21,121.36,47446.0,110.78,110.9719,110.78,110.9171,47446.0
2020-01-29 11:30:00,121.34,121.42,121.23,121.37,27788.0,110.8988,110.9719,110.7983,110.9262,27788.0
2020-01-29 12:00:00,121.36,121.74,121.36,121.64,29820.0,110.9171,111.2644,110.9171,111.173,29820.0
2020-01-29 12:30:00,121.61,121.7,121.51,121.69,23813.0,111.1456,111.2278,111.0542,111.2187,23813.0
2020-01-29 13:00:00,121.69,121.77,121.64,121.77,26403.0,111.2187,111.2918,111.173,111.2918,26403.0
2020-01-29 13:30:00,121.76,121.86,121.68,121.76,32853.0,111.2827,111.3741,111.2096,111.2827,32853.0
2020-01-29 14:00:00,121.51,121.85,121.44,121.82,50156.0,111.0542,111.3649,110.9902,111.3375,50156.0
2020-01-29 14:30:00,121.81,121.83,121.54,121.58,51057.0,111.3284,111.3467,111.0816,111.1182,51057.0
2020-01-29 15:00:00,121.6,121.68,121.31,121.48,69451.0,111.1364,111.2096,110.8714,111.0268,69451.0
2020-01-29 15:30:00,121.47,121.59,121.23,121.44,178720.0,111.0176,111.1273,110.7983,110.9902,178720.0
2020-01-30 09:30:00,121.05,121.24,120.58,121.23,77142.0,110.6338,110.8074,110.2042,110.7983,77142.0
2020-01-30 10:00:00,121.2,121.3,121.04,121.24,33018.0,110.7709,110.8623,110.6246,110.8074,33018.0
2020-01-30 10:30:00,121.26,121.29,120.85,121.12,38434.0,110.8257,110.8531,110.451,110.6977,38434.0
2020-01-30 11:00:00,121.11,121.88,121.11,121.83,47108.0,110.6886,111.3923,110.6886,111.3467,47108.0
2020-01-30 11:30:00,121.81,122.26,121.77,122.08,50110.0,111.3284,111.7397,111.2918,111.5751,50110.0
2020-01-30 12:00:00,122.08,122.2,122.02,122.04,26555.0,111.5751,111.6848,111.5203,111.5386,26555.0
2020-01-30 12:30:00,122.06,122.09,121.8,121.98,35011.0,111.5569,111.5843,111.3192,111.4837,35011.0
2020-01-30 13:00:00,122.0,122.09,121.86,121.92,21896.0,111.502,111.5843,111.3741,111.4289,21896.0
2020-01-30 13:30:00,121.91,122.06,121.88,121.96,27513.0,111.4198,111.5569,111.3923,111.4655,27513.0
2020-01-30 14:00:00,121.99,122.04,121.9,122.01,34800.0,111.4929,111.5386,111.4106,111.5112,34800.0
2020-01-30 14:30:00,122.0,122.48,121.97,122.4,54369.0,111.502,111.9407,111.4746,111.8676,54369.0
2020-01-30 15:00:00,122.45,122.64,122.33,122.45,45111.0,111.9133,112.087,111.8036,111.9133,45111.0
2020-01-30 15:30:00,122.47,122.84,122.47,122.73,127590.0,111.9316,112.2697,111.9316,112.1692,127590.0
2020-01-31 09:30:00,122.46,123.2,122.26,123.19,99550.0,111.9224,112.5988,111.7397,112.5896,99550.0
2020-01-31 10:00:00,123.15,123.15,122.33,122.49,76576.0,112.5531,112.5531,111.8036,111.9499,76576.0
2020-01-31 10:30:00,122.47,122.66,122.34,122.58,52955.0,111.9316,112.1052,111.8128,112.0321,52955.0
2020-01-31 11:00:00,122.6,122.72,122.31,122.43,57214.0,112.0504,112.1601,111.7853,111.895,57214.0
2020-01-31 11:30:00,122.45,122.49,122.13,122.32,39885.0,111.9133,111.9499,111.6208,111.7945,39885.0
2020-01-31 12:00:00,122.31,122.33,121.92,121.95,43831.0,111.7853,111.8036,111.4289,111.4563,43831.0
2020-01-31 12:30:00,121.91,121.96,121.67,121.83,48071.0,111.4198,111.4655,111.2004,111.3467,48071.0
2020-01-31 13:00:00,121.83,121.89,121.55,121.7,34897.0,111.3467,111.4015,111.0907,111.2278,34897.0
2020-01-31 13:30:00,121.68,122.06,121.57,122.0,44897.0,111.2096,111.5569,111.109,111.502,44897.0
2020-01-31 14:00:00,121.98,122.12,121.81,122.0,80329.0,111.4837,111.6117,111.3284,111.502,80329.0
2020-01-31 14:30:00,121.95,122.18,121.84,121.92,63549.0,111.4563,111.6665,111.3558,111.4289,63549.0
2020-01-31 15:00:00,121.96,121.98,121.3,121.3,56279.0,111.4655,111.4837,110.8623,110.8623,56279.0
2020-01-31 15:30:00,121.3,121.83,121.09,121.68,234074.0,110.8623,111.3467,110.6703,111.2096,234074.0
2020-02-03 09:30:00,122.16,122.88,122.09,122.78,69717.0,111.6483,112.3063,111.5843,112.2149,69717.0
2020-02-03 10:00:00,122.82,123.14,122.47,123.04,67747.0,112.2515,112.5439,111.9316,112.4525,67747.0
2020-02-03 10:30:00,123.05,123.23,122.8,122.96,44607.0,112.4617,112.6262,112.2332,112.3794,44607.0
2020-02-03 11:00:00,122.94,122.97,122.54,122.64,72450.0,112.3611,112.3886,111.9956,112.087,72450.0
2020-02-03 11:30:00,122.66,122.78,122.54,122.76,47243.0,112.1052,112.2149,111.9956,112.1966,47243.0
2020-02-03 12:00:00,122.76,122.89,122.62,122.76,36420.0,112.1966,112.3154,112.0687,112.1966,36420.0
2020-02-03 12:30:00,122.77,122.88,122.65,122.83,21171.0,112.2058,112.3063,112.0961,112.2606,21171.0
2020-02-03 13:00:00,122.85,122.87,122.54,122.55,24815.0,112.2789,112.2972,111.9956,112.0047,24815.0
2020-02-03 13:30:00,122.55,122.76,122.5,122.68,19478.0,112.0047,112.1966,111.959,112.1235,19478.0
2020-02-03 14:00:00,122.66,122.68,122.4,122.56,40291.0,112.1052,112.1235,111.8676,112.0138,40291.0
2020-02-03 14:30:00,122.56,122.73,122.43,122.62,33467.0,112.0138,112.1692,111.895,112.0687,33467.0
2020-02-03 15:00:00,122.64,122.71,122.55,122.7,30048.0,112.087,112.1509,112.0047,112.1418,30048.0
2020-02-03 15:30:00,122.71,122.73,122.48,122.69,166096.0,112.1509,112.1692,111.9407,112.1326,166096.0
2020-02-04 09:30:00,123.31,123.51,122.8,123.44,88504.0,112.6993,112.8821,112.2332,112.8181,88504.0
2020-02-04 10:00:00,123.45,123.62,123.3,123.59,59842.0,112.8273,112.9826,112.6902,112.9552,59842.0
2020-02-04 10:30:00,123.63,123.77,123.25,123.3,50308.0,112.9918,113.1197,112.6445,112.6902,50308.0
2020-02-04 11:00:00,123.29,123.31,123.07,123.22,49045.0,112.681,112.6993,112.48,112.617,49045.0
2020-02-04 11:30:00,123.24,123.3,122.98,123.06,100121.0,112.6353,112.6902,112.3977,112.4708,100121.0
2020-02-04 12:00:00,123.05,123.29,123.05,123.22,27602.0,112.4617,112.681,112.4617,112.617,27602.0
2020-02-04 12:30:00,123.2,123.21,123.07,123.19,17960.0,112.5988,112.6079,112.48,112.5896,17960.0
2020-02-04 13:00:00,123.2,123.22,122.84,122.93,22261.0,112.5988,112.617,112.2697,112.352,22261.0
2020-02-04 13:30:00,122.94,123.11,122.92,123.02,26589.0,112.3611,112.5165,112.3429,112.4343,26589.0
2020-02-04 14:00:00,123.01,123.14,123.0,123.07,22345.0,112.4251,112.5439,112.416,112.48,22345.0
2020-02-04 14:30:00,123.07,123.2,123.03,123.1,26250.0,112.48,112.5988,112.4434,112.5074,26250.0
2020-02-04 15:00:00,123.09,123.23,123.05,123.21,36620.0,112.4982,112.6262,112.4617,112.6079,36620.0
2020-02-04 15:30:00,123.21,123.31,122.79,122.86,130441.0,112.6079,112.6993,112.224,112.288,130441.0
2020-02-05 09:30:00,122.88,122.98,122.46,122.92,86979.0,112.3063,112.3977,111.9224,112.3429,86979.0
2020-02-05 10:00:00,122.96,123.31,122.66,123.09,103972.0,112.3794,112.6993,112.1052,112.4982,103972.0
2020-02-05 10:30:00,123.06,123.39,122.89,123.34,65890.0,112.4708,112.7724,112.3154,112.7267,65890.0
2020-02-05 11:00:00,123.35,123.5,123.25,123.35,50092.0,112.7359,112.8729,112.6445,112.7359,50092.0
2020-02-05 11:30:00,123.33,123.38,123.15,123.26,105204.0,112.7176,112.7633,112.5531,112.6536,105204.0
2020-02-05 12:00:00,123.26,123.36,123.11,123.2,27674.0,112.6536,112.745,112.5165,112.5988,27674.0
2020-02-05 12:30:00,123.19,123.19,122.92,123.02,23096.0,112.5896,112.5896,112.3429,112.4343,23096.0
2020-02-05 13:00:00,123.0,123.19,123.0,123.18,63328.0,112.416,112.5896,112.416,112.5805,63328.0
2020-02-05 13:30:00,123.18,123.45,123.15,123.21,80074.0,112.5805,112.8273,112.5531,112.6079,80074.0
2020-02-05 14:00:00,123.2,123.37,123.01,123.33,87199.0,112.5988,112.7541,112.4251,112.7176,87199.0
2020-02-05 14:30:00,123.32,123.56,123.31,123.48,62635.0,112.7084,112.9278,112.6993,112.8547,62635.0
2020-02-05 15:00:00,123.48,123.74,123.48,123.58,71848.0,112.8547,113.0923,112.8547,112.9461,71848.0
2020-02-05 15:30:00,123.59,123.68,123.45,123.61,231455.0,112.9552,113.0375,112.8273,112.9735,231455.0
2020-02-06 09:30:00,123.33,124.07,123.21,123.83,96029.0,112.7176,113.3939,112.6079,113.1746,96029.0
2020-02-06 10:00:00,123.8,124.05,123.73,123.91,37829.0,113.1471,113.3756,113.0832,113.2477,37829.0
2020-02-06 10:30:00,123.85,123.95,123.75,123.85,27517.0,113.1928,113.2842,113.1014,113.1928,27517.0
2020-02-06 11:00:00,123.81,124.14,123.8,123.89,91179.0,113.1563,113.4579,113.1471,113.2294,91179.0
2020-02-06 11:30:00,123.84,123.96,123.69,123.69,22486.0,113.1837,113.2934,113.0466,113.0466,22486.0
2020-02-06 12:00:00,123.67,123.85,123.65,123.82,30581.0,113.0283,113.1928,113.01,113.1654,30581.0
2020-02-06 12:30:00,123.82,123.86,123.68,123.68,53255.0,113.1654,113.202,113.0375,113.0375,53255.0
2020-02-06 13:00:00,123.7,123.76,123.56,123.62,48886.0,113.0557,113.1106,112.9278,112.9826,48886.0
2020-02-06 13:30:00,123.61,123.81,123.48,123.8,36344.0,112.9735,113.1563,112.8547,113.1471,36344.0
2020-02-06 14:00:00,123.79,123.86,123.51,123.59,99009.0,113.138,113.202,112.8821,112.9552,99009.0
2020-02-06 14:30:00,123.58,123.82,123.5,123.53,89192.0,112.9461,113.1654,112.8729,112.9004,89192.0
2020-02-06 15:00:00,123.59,123.72,123.59,123.61,38913.0,112.9552,113.074,112.9552,112.9735,38913.0
2020-02-06 15:30:00,123.63,123.77,123.59,123.73,108370.0,112.9918,113.1197,112.9552,113.0832,108370.0
2020-02-07 09:30:00,124.13,124.33,123.95,124.14,100201.0,113.4487,113.6315,113.2842,113.4579,100201.0
2020-02-07 10:00:00,124.12,124.32,124.0,124.17,90090.0,113.4396,113.6224,113.3299,113.4853,90090.0
2020-02-07 10:30:00,124.17,124.26,124.03,124.21,73730.0,113.4853,113.5676,113.3573,113.5219,73730.0
2020-02-07 11:00:00,124.19,124.29,124.05,124.19,49002.0,113.5036,113.595,113.3756,113.5036,49002.0
2020-02-07 11:30:00,124.19,124.25,124.04,124.14,39110.0,113.5036,113.5584,113.3665,113.4579,39110.0
2020-02-07 12:00:00,124.12,124.36,124.07,124.18,87020.0,113.4396,113.6589,113.3939,113.4944,87020.0
2020-02-07 12:30:00,124.16,124.16,123.81,124.08,71429.0,113.4762,113.4762,113.1563,113.403,71429.0
2020-02-07 13:00:00,124.05,124.05,123.79,123.96,18350.0,113.3756,113.3756,113.138,113.2934,18350.0
2020-02-07 13:30:00,123.95,123.95,123.71,123.74,28336.0,113.2842,113.2842,113.0649,113.0923,28336.0
2020-02-07 14:00:00,123.75,123.92,123.63,123.91,53343.0,113.1014,113.2568,112.9918,113.2477,53343.0
2020-02-07 14:30:00,123.91,124.31,123.9,124.24,39625.0,113.2477,113.6132,113.2385,113.5493,39625.0
2020-02-07 15:00:00,124.22,124.37,124.22,124.27,41150.0,113.531,113.6681,113.531,113.5767,41150.0
2020-02-07 15:30:00,124.25,124.25,123.87,123.91,96933.0,113.5584,113.5584,113.2111,113.2477,96933.0
2020-02-10 09:30:00,124.24,124.43,124.11,124.31,79768.0,113.5493,113.7229,113.4305,113.6132,79768.0
2020-02-10 10:00:00,124.33,124.67,124.31,124.62,78236.0,113.6315,113.9423,113.6132,113.8966,78236.0
2020-02-10 10:30:00,124.64,125.08,124.64,125.01,116520.0,113.9149,114.317,113.9149,114.253,116520.0
2020-02-10 11:00:00,125.01,125.27,124.92,125.23,106061.0,114.253,114.4906,114.1708,114.4541,106061.0
2020-02-10 11:30:00,125.22,125.29,124.89,124.91,68213.0,114.4449,114.5089,114.1433,114.1616,68213.0
2020-02-10 12:00:00,124.92,124.93,124.65,124.78,54865.0,114.1708,114.1799,113.924,114.0428,54865.0
2020-02-10 12:30:00,124.79,124.81,124.58,124.59,33241.0,114.0519,114.0702,113.86,113.8692,33241.0
2020-02-10 13:00:00,124.6,124.68,124.49,124.53,13661.0,113.8783,113.9514,113.7778,113.8143,13661.0
2020-02-10 13:30:00,124.51,124.64,124.37,124.56,33129.0,113.796,113.9149,113.6681,113.8417,33129.0
2020-02-10 14:00:00,124.58,124.59,124.44,124.46,30466.0,113.86,113.8692,113.7321,113.7503,30466.0
2020-02-10 14:30:00,124.46,124.54,124.44,124.51,18957.0,113.7503,113.8235,113.7321,113.796,18957.0
2020-02-10 15:00:00,124.52,124.76,124.51,124.72,44067.0,113.8052,114.0245,113.796,113.988,44067.0
2020-02-10 15:30:00,124.72,125.04,124.65,125.04,99624.0,113.988,114.2804,113.924,114.2804,99624.0
2020-02-11 09:30:00,125.39,125.47,124.8,124.83,122391.0,114.6003,114.6734,114.0611,114.0885,122391.0
2020-02-11 10:00:00,124.85,125.15,124.84,125.01,104980.0,114.1068,114.381,114.0976,114.253,104980.0
2020-02-11 10:30:00,125.01,125.24,124.87,125.17,63057.0,114.253,114.4632,114.1251,114.3992,63057.0
2020-02-11 11:00:00,125.2,125.21,124.75,124.92,55445.0,114.4267,114.4358,114.0154,114.1708,55445.0
2020-02-11 11:30:00,124.9,125.3,124.85,125.21,51671.0,114.1525,114.5181,114.1068,114.4358,51671.0
2020-02-11 12:00:00,125.2,125.3,125.11,125.27,42341.0,114.4267,114.5181,114.3444,114.4906,42341.0
2020-02-11 12:30:00,125.26,125.26,125.05,125.2,96171.0,114.4815,114.4815,114.2896,114.4267,96171.0
2020-02-11 13:00:00,125.19,125.3,125.04,125.06,47547.0,114.4175,114.5181,114.2804,114.2987,47547.0
2020-02-11 13:30:00,125.04,125.2,124.95,125.17,133416.0,114.2804,114.4267,114.1982,114.3992,133416.0
2020-02-11 14:00:00,125.18,125.26,125.02,125.15,56485.0,114.4084,114.4815,114.2622,114.381,56485.0
2020-02-11 14:30:00,125.17,125.19,124.98,124.98,134550.0,114.3992,114.4175,114.2256,114.2256,134550.0
2020-02-11 15:00:00,124.98,125.0,124.79,124.91,57924.0,114.2256,114.2439,114.0519,114.1616,57924.0
2020-02-11 15:30:00,124.92,125.07,124.86,124.97,119523.0,114.1708,114.3079,114.1159,114.2165,119523.0
2020-02-12 09:30:00,124.69,124.74,123.35,123.55,200977.0,113.9606,114.0062,112.7359,112.9186,200977.0
2020-02-12 10:00:00,123.55,123.82,123.28,123.75,97541.0,112.9186,113.1654,112.6719,113.1014,97541.0
2020-02-12 10:30:00,123.76,124.5,123.72,124.37,173509.0,113.1106,113.7869,113.074,113.6681,173509.0
2020-02-12 11:00:00,124.38,125.04,124.38,125.04,60654.0,113.6772,114.2804,113.6772,114.2804,60654.0
2020-02-12 11:30:00,125.04,125.18,124.81,125.05,96537.0,114.2804,114.4084,114.0702,114.2896,96537.0
2020-02-12 12:00:00,125.02,125.11,124.88,124.97,51476.0,114.2622,114.3444,114.1342,114.2165,51476.0
2020-02-12 12:30:00,124.97,124.98,124.63,124.64,108202.0,114.2165,114.2256,113.9057,113.9149,108202.0
2020-02-12 13:00:00,124.62,124.87,124.61,124.86,30115.0,113.8966,114.1251,113.8874,114.1159,30115.0
2020-02-12 13:30:00,124.88,125.11,124.88,125.05,28980.0,114.1342,114.3444,114.1342,114.2896,28980.0
2020-02-12 14:00:00,125.05,125.24,125.04,125.21,31785.0,114.2896,114.4632,114.2804,114.4358,31785.0
2020-02-12 14:30:00,125.22,125.3,125.13,125.18,46165.0,114.4449,114.5181,114.3627,114.4084,46165.0
2020-02-12 15:00:00,125.18,125.28,125.13,125.24,53454.0,114.4084,114.4998,114.3627,114.4632,53454.0
2020-02-12 15:30:00,125.25,125.64,125.21,125.51,241425.0,114.4724,114.8288,114.4358,114.71,241425.0
2020-02-13 09:30:00,124.22,125.21,123.18,124.11,322184.0,113.531,114.4358,112.5805,113.4305,322184.0
2020-02-13 10:00:00,124.03,124.13,122.91,123.52,147250.0,113.3573,113.4487,112.3337,112.8912,147250.0
2020-02-13 10:30:00,123.44,123.68,123.36,123.45,85338.0,112.8181,113.0375,112.745,112.8273,85338.0
2020-02-13 11:00:00,123.46,123.98,123.19,123.89,89379.0,112.8364,113.3116,112.5896,113.2294,89379.0
2020-02-13 11:30:00,123.96,123.98,123.33,123.43,79830.0,113.2934,113.3116,112.7176,112.809,79830.0
2020-02-13 12:00:00,123.42,123.58,123.37,123.46,50634.0,112.7998,112.9461,112.7541,112.8364,50634.0
2020-02-13 12:30:00,123.48,124.4,123.39,124.35,55529.0,112.8547,113.6955,112.7724,113.6498,55529.0
2020-02-13 13:00:00,124.36,124.36,124.17,124.28,73104.0,113.6589,113.6589,113.4853,113.5858,73104.0
2020-02-13 13:30:00,124.27,125.16,124.23,124.96,122944.0,113.5767,114.3901,113.5401,114.2073,122944.0
2020-02-13 14:00:00,124.94,125.13,124.84,124.85,91580.0,114.189,114.3627,114.0976,114.1068,91580.0
2020-02-13 14:30:00,124.87,124.95,124.67,124.91,64620.0,114.1251,114.1982,113.9423,114.1616,64620.0
2020-02-13 15:00:00,124.9,124.95,124.61,124.62,74553.0,114.1525,114.1982,113.8874,113.8966,74553.0
2020-02-13 15:30:00,124.63,124.63,123.85,124.23,219349.0,113.9057,113.9057,113.1928,113.5401,219349.0
2020-02-14 09:30:00,124.6,125.58,124.01,125.01,115467.0,113.8783,114.774,113.3391,114.253,115467.0
2020-02-14 10:00:00,124.89,125.2,124.63,124.99,78715.0,114.1433,114.4267,113.9057,114.2347,78715.0
2020-02-14 10:30:00,124.96,125.26,124.82,125.06,47774.0,114.2073,114.4815,114.0794,114.2987,47774.0
2020-02-14 11:00:00,125.06,125.19,124.87,125.05,58326.0,114.2987,114.4175,114.1251,114.2896,58326.0
2020-02-14 11:30:00,125.08,125.17,124.93,125.08,31969.0,114.317,114.3992,114.1799,114.317,31969.0
2020-02-14 12:00:00,125.08,125.35,124.9,125.04,41470.0,114.317,114.5638,114.1525,114.2804,41470.0
2020-02-14 12:30:00,125.03,125.15,124.96,125.0,22169.0,114.2713,114.381,114.2073,114.2439,22169.0
2020-02-14 13:00:00,124.98,125.24,124.98,125.12,35851.0,114.2256,114.4632,114.2256,114.3536,35851.0
2020-02-14 13:30:00,125.1,125.26,125.07,125.23,27239.0,114.3353,114.4815,114.3079,114.4541,27239.0
2020-02-14 14:00:00,125.28,125.6,125.26,125.54,59465.0,114.4998,114.7922,114.4815,114.7374,59465.0
2020-02-14 14:30:00,125.52,125.55,125.01,125.09,34186.0,114.7191,114.7465,114.253,114.3261,34186.0
2020-02-14 15:00:00,125.1,125.25,125.08,125.22,31196.0,114.3353,114.4724,114.317,114.4449,31196.0
2020-02-14 15:30:00,125.21,125.75,125.18,125.71,146390.0,114.4358,114.9293,114.4084,114.8928,146390.0
2020-02-18 09:30:00,125.74,125.97,125.27,125.92,173909.0,114.9202,115.1304,114.4906,115.0847,173909.0
2020-02-18 10:00:00,125.95,126.3,125.75,125.75,140665.0,115.1121,115.432,114.9293,114.9293,140665.0
2020-02-18 10:30:00,125.77,126.06,125.7,125.75,121164.0,114.9476,115.2127,114.8836,114.9293,121164.0
2020-02-18 11:00:00,125.75,126.03,125.4,125.45,283594.0,114.9293,115.1852,114.6095,114.6552,283594.0
2020-02-18 11:30:00,125.42,125.82,125.41,125.67,78605.0,114.6277,114.9933,114.6186,114.8562,78605.0
2020-02-18 12:00:00,125.69,126.2,125.68,126.19,71105.0,114.8745,115.3406,114.8654,115.3315,71105.0
2020-02-18 12:30:00,126.24,126.41,126.06,126.11,63254.0,115.3772,115.5325,115.2127,115.2584,63254.0
2020-02-18 13:00:00,126.11,126.24,125.94,125.99,57278.0,115.2584,115.3772,115.103,115.1487,57278.0
2020-02-18 13:30:00,125.99,126.34,125.93,126.26,62239.0,115.1487,115.4686,115.0939,115.3955,62239.0
2020-02-18 14:00:00,126.28,126.46,126.23,126.37,82489.0,115.4137,115.5782,115.368,115.496,82489.0
2020-02-18 14:30:00,126.37,126.41,126.27,126.36,60455.0,115.496,115.5325,115.4046,115.4868,60455.0
2020-02-18 15:00:00,126.37,126.44,126.31,126.36,82622.0,115.496,115.56,115.4412,115.4868,82622.0
2020-02-18 15:30:00,126.35,126.38,126.05,126.21,184447.0,115.4777,115.5051,115.2035,115.3498,184447.0
2020-02-19 09:30:00,126.25,126.76,126.1,126.55,75469.0,115.3863,115.8524,115.2492,115.6605,75469.0
2020-02-19 10:00:00,126.6,126.79,126.43,126.45,45919.0,115.7062,115.8798,115.5508,115.5691,45919.0
2020-02-19 10:30:00,126.43,126.69,126.42,126.5,60339.0,115.5508,115.7885,115.5417,115.6148,60339.0
2020-02-19 11:00:00,126.49,126.52,125.98,126.05,80149.0,115.6057,115.6331,115.1395,115.2035,80149.0
2020-02-19 11:30:00,126.04,126.19,125.74,125.75,65231.0,115.1944,115.3315,114.9202,114.9293,65231.0
2020-02-19 12:00:00,125.75,125.84,125.67,125.72,39853.0,114.9293,115.0116,114.8562,114.9019,39853.0
2020-02-19 12:30:00,125.72,125.79,125.55,125.58,39491.0,114.9019,114.9659,114.7465,114.774,39491.0
2020-02-19 13:00:00,125.58,125.64,125.42,125.46,59853.0,114.774,114.8288,114.6277,114.6643,59853.0
2020-02-19 13:30:00,125.46,125.6,125.41,125.43,35859.0,114.6643,114.7922,114.6186,114.6369,35859.0
2020-02-19 14:00:00,125.41,125.58,125.41,125.45,40698.0,114.6186,114.774,114.6186,114.6552,40698.0
2020-02-19 14:30:00,125.46,125.69,125.46,125.56,42872.0,114.6643,114.8745,114.6643,114.7557,42872.0
2020-02-19 15:00:00,125.57,125.61,125.39,125.43,59443.0,114.7648,114.8014,114.6003,114.6369,59443.0
2020-02-19 15:30:00,125.43,125.46,125.22,125.23,240926.0,114.6369,114.6643,114.4449,114.4541,240926.0
2020-02-20 09:30:00,125.0,125.28,124.66,125.05,253478.0,114.2439,114.4998,113.9331,114.2896,253478.0
2020-02-20 10:00:00,125.05,125.13,124.17,124.38,164866.0,114.2896,114.3627,113.4853,113.6772,164866.0
2020-02-20 10:30:00,124.35,124.49,124.05,124.3,87127.0,113.6498,113.7778,113.3756,113.6041,87127.0
2020-02-20 11:00:00,124.31,124.34,123.75,123.75,194296.0,113.6132,113.6407,113.1014,113.1014,194296.0
2020-02-20 11:30:00,123.74,124.06,123.24,123.86,93786.0,113.0923,113.3848,112.6353,113.202,93786.0
2020-02-20 12:00:00,123.86,123.92,123.57,123.58,78026.0,113.202,113.2568,112.9369,112.9461,78026.0
2020-02-20 12:30:00,123.58,123.58,123.19,123.55,71936.0,112.9461,112.9461,112.5896,112.9186,71936.0
2020-02-20 13:00:00,123.52,123.74,123.42,123.62,57628.0,112.8912,113.0923,112.7998,112.9826,57628.0
2020-02-20 13:30:00,123.62,123.81,123.61,123.76,72475.0,112.9826,113.1563,112.9735,113.1106,72475.0
2020-02-20 14:00:00,123.76,123.89,123.52,123.56,100883.0,113.1106,113.2294,112.8912,112.9278,100883.0
2020-02-20 14:30:00,123.56,123.88,123.55,123.87,110931.0,112.9278,113.2203,112.9186,113.2111,110931.0
2020-02-20 15:00:00,123.88,124.12,123.83,124.11,98543.0,113.2203,113.4396,113.1746,113.4305,98543.0
2020-02-20 15:30:00,124.12,124.19,123.83,124.05,268588.0,113.4396,113.5036,113.1746,113.3756,268588.0
2020-02-21 09:30:00,123.96,124.6,123.73,123.73,127307.0,113.2934,113.8783,113.0832,113.0832,127307.0
2020-02-21 10:00:00,123.73,124.06,123.67,123.86,64125.0,113.0832,113.3848,113.0283,113.202,64125.0
2020-02-21 10:30:00,123.88,124.25,123.73,124.25,43668.0,113.2203,113.5584,113.0832,113.5584,43668.0
2020-02-21 11:00:00,124.26,124.67,124.13,124.66,56365.0,113.5676,113.9423,113.4487,113.9331,56365.0
2020-02-21 11:30:00,124.68,124.82,124.65,124.79,53938.0,113.9514,114.0794,113.924,114.0519,53938.0
2020-02-21 12:00:00,124.77,124.83,124.52,124.56,47484.0,114.0337,114.0885,113.8052,113.8417,47484.0
2020-02-21 12:30:00,124.56,124.7,124.46,124.46,35731.0,113.8417,113.9697,113.7503,113.7503,35731.0
2020-02-21 13:00:00,124.48,124.59,124.29,124.29,29922.0,113.7686,113.8692,113.595,113.595,29922.0
2020-02-21 13:30:00,124.29,124.85,124.29,124.85,82206.0,113.595,114.1068,113.595,114.1068,82206.0
2020-02-21 14:00:00,124.83,124.83,124.46,124.64,52843.0,114.0885,114.0885,113.7503,113.9149,52843.0
2020-02-21 14:30:00,124.61,124.67,124.44,124.6,40322.0,113.8874,113.9423,113.7321,113.8783,40322.0
2020-02-21 15:00:00,124.61,124.66,124.36,124.46,59851.0,113.8874,113.9331,113.6589,113.7503,59851.0
2020-02-21 15:30:00,124.47,124.76,124.39,124.58,223073.0,113.7595,114.0245,113.6864,113.86,223073.0
2020-02-24 09:30:00,121.82,124.26,121.66,124.15,188340.0,111.3375,113.5676,111.1913,113.467,188340.0
2020-02-24 10:00:00,124.14,124.22,123.65,123.89,102395.0,113.4579,113.531,113.01,113.2294,102395.0
2020-02-24 10:30:00,123.86,124.31,123.61,124.06,79670.0,113.202,113.6132,112.9735,113.3848,79670.0
2020-02-24 11:00:00,124.08,124.34,123.92,124.02,65107.0,113.403,113.6407,113.2568,113.3482,65107.0
2020-02-24 11:30:00,123.99,124.17,123.77,124.05,49666.0,113.3208,113.4853,113.1197,113.3756,49666.0
2020-02-24 12:00:00,124.03,124.03,123.71,123.92,50854.0,113.3573,113.3573,113.0649,113.2568,50854.0
2020-02-24 12:30:00,123.91,124.16,123.8,123.93,63800.0,113.2477,113.4762,113.1471,113.2659,63800.0
2020-02-24 13:00:00,123.93,123.93,123.56,123.83,77287.0,113.2659,113.2659,112.9278,113.1746,77287.0
2020-02-24 13:30:00,123.81,124.12,123.75,124.03,62276.0,113.1563,113.4396,113.1014,113.3573,62276.0
2020-02-24 14:00:00,124.04,124.11,123.64,124.03,69015.0,113.3665,113.4305,113.0009,113.3573,69015.0
2020-02-24 14:30:00,124.06,124.33,123.89,124.31,120756.0,113.3848,113.6315,113.2294,113.6132,120756.0
2020-02-24 15:00:00,124.33,124.58,124.25,124.34,150378.0,113.6315,113.86,113.5584,113.6407,150378.0
2020-02-24 15:30:00,124.36,124.48,124.0,124.01,270038.0,113.6589,113.7686,113.3299,113.3391,270038.0
2020-02-25 09:30:00,124.38,125.76,124.38,124.99,164483.0,113.6772,114.9385,113.6772,114.2347,164483.0
2020-02-25 10:00:00,124.94,125.41,124.2,124.34,91832.0,114.189,114.6186,113.5127,113.6407,91832.0
2020-02-25 10:30:00,124.46,124.73,123.99,124.47,74039.0,113.7503,113.9971,113.3208,113.7595,74039.0
2020-02-25 11:00:00,124.42,124.57,123.62,124.24,77998.0,113.7138,113.8509,112.9826,113.5493,77998.0
2020-02-25 11:30:00,124.24,124.53,124.14,124.19,93182.0,113.5493,113.8143,113.4579,113.5036,93182.0
2020-02-25 12:00:00,124.23,124.38,123.62,123.74,49720.0,113.5401,113.6772,112.9826,113.0923,49720.0
2020-02-25 12:30:00,123.74,123.88,123.41,123.52,70304.0,113.0923,113.2203,112.7907,112.8912,70304.0
2020-02-25 13:00:00,123.52,123.72,123.23,123.47,51261.0,112.8912,113.074,112.6262,112.8455,51261.0
2020-02-25 13:30:00,123.46,123.56,123.22,123.25,61487.0,112.8364,112.9278,112.617,112.6445,61487.0
2020-02-25 14:00:00,123.24,123.26,122.46,122.5,102743.0,112.6353,112.6536,111.9224,111.959,102743.0
2020-02-25 14:30:00,122.53,122.88,122.18,122.73,75074.0,111.9864,112.3063,111.6665,112.1692,75074.0
2020-02-25 15:00:00,122.79,123.07,122.19,122.38,126123.0,112.224,112.48,111.6757,111.8493,126123.0
2020-02-25 15:30:00,122.38,122.7,121.8,121.96,348887.0,111.8493,112.1418,111.3192,111.4655,348887.0
2020-02-26 09:30:00,121.61,123.18,120.99,122.21,172072.0,111.1456,112.5805,110.5789,111.694,172072.0
2020-02-26 10:00:00,122.2,122.82,121.86,122.57,80907.0,111.6848,112.2515,111.3741,112.023,80907.0
2020-02-26 10:30:00,122.56,123.17,122.52,123.07,71713.0,112.0138,112.5713,111.9773,112.48,71713.0
2020-02-26 11:00:00,123.05,123.34,122.81,123.34,69854.0,112.4617,112.7267,112.2423,112.7267,69854.0
2020-02-26 11:30:00,123.35,123.35,122.51,122.56,46238.0,112.7359,112.7359,111.9681,112.0138,46238.0
2020-02-26 12:00:00,122.6,122.61,121.74,121.99,49693.0,112.0504,112.0595,111.2644,111.4929,49693.0
2020-02-26 12:30:00,121.99,122.5,121.94,122.18,33126.0,111.4929,111.959,111.4472,111.6665,33126.0
2020-02-26 13:00:00,122.18,122.4,121.96,122.27,28184.0,111.6665,111.8676,111.4655,111.7488,28184.0
2020-02-26 13:30:00,122.21,122.23,121.16,121.16,57358.0,111.694,111.7122,110.7343,110.7343,57358.0
2020-02-26 14:00:00,121.2,121.91,121.03,121.59,69424.0,110.7709,111.4198,110.6155,111.1273,69424.0
2020-02-26 14:30:00,121.51,121.66,121.24,121.26,127828.0,111.0542,111.1913,110.8074,110.8257,127828.0
2020-02-26 15:00:00,121.32,121.97,121.2,121.47,66648.0,110.8805,111.4746,110.7709,111.0176,66648.0
2020-02-26 15:30:00,121.48,121.66,120.91,120.94,291991.0,111.0268,111.1913,110.5058,110.5332,291991.0
2020-02-27 09:30:00,120.21,121.26,120.02,120.39,192545.0,109.8661,110.8257,109.6924,110.0306,192545.0
2020-02-27 10:00:00,120.33,120.53,118.57,118.63,200256.0,109.9757,110.1585,108.3672,108.422,200256.0
2020-02-27 10:30:00,118.64,118.8,117.64,118.54,170906.0,108.4311,108.5774,107.5172,108.3398,170906.0
2020-02-27 11:00:00,118.6,118.82,117.99,118.16,113303.0,108.3946,108.5957,107.8371,107.9925,113303.0
2020-02-27 11:30:00,118.12,118.27,117.37,118.14,120594.0,107.9559,108.093,107.2704,107.9742,120594.0
2020-02-27 12:00:00,118.1,118.34,117.47,117.81,115021.0,107.9376,108.157,107.3618,107.6726,115021.0
2020-02-27 12:30:00,117.79,118.21,117.61,117.61,181257.0,107.6543,108.0381,107.4898,107.4898,181257.0
2020-02-27 13:00:00,117.61,118.15,117.41,117.51,118009.0,107.4898,107.9833,107.307,107.3984,118009.0
2020-02-27 13:30:00,117.55,117.58,116.18,116.33,140198.0,107.4349,107.4624,106.1828,106.3199,140198.0
2020-02-27 14:00:00,116.35,116.55,115.8,116.48,118394.0,106.3382,106.521,105.8355,106.457,118394.0
2020-02-27 14:30:00,116.47,116.63,116.03,116.17,143111.0,106.4479,106.5941,106.0457,106.1737,143111.0
2020-02-27 15:00:00,116.17,116.35,115.65,115.82,116537.0,106.1737,106.3382,105.6984,105.8538,116537.0
2020-02-27 15:30:00,115.86,115.89,113.52,113.61,492725.0,105.8904,105.9178,103.7517,103.834,492725.0
2020-02-28 09:30:00,111.17,111.98,108.6,109.12,499879.0,101.6039,102.3442,99.2551,99.7303,499879.0
2020-02-28 10:00:00,109.08,109.17,107.05,107.09,471887.0,99.6938,99.776,97.8385,97.875,471887.0
2020-02-28 10:30:00,107.05,108.91,106.61,108.55,294383.0,97.8385,99.5384,97.4363,99.2094,294383.0
2020-02-28 11:00:00,108.52,109.26,107.62,109.23,214326.0,99.182,99.8583,98.3594,99.8309,214326.0
2020-02-28 11:30:00,109.24,110.2,108.84,109.56,223388.0,99.84,100.7174,99.4744,100.1325,223388.0
2020-02-28 12:00:00,109.6,110.33,109.08,110.33,145422.0,100.169,100.8362,99.6938,100.8362,145422.0
2020-02-28 12:30:00,110.36,111.23,109.92,111.12,174462.0,100.8636,101.6588,100.4615,101.5582,174462.0
2020-02-28 13:00:00,111.17,111.36,110.46,110.59,217640.0,101.6039,101.7776,100.955,101.0738,217640.0
2020-02-28 13:30:00,110.58,110.58,109.71,110.26,201512.0,101.0647,101.0647,100.2696,100.7722,201512.0
2020-02-28 14:00:00,110.19,110.79,109.53,110.42,262996.0,100.7083,101.2566,100.1051,100.9185,262996.0
2020-02-28 14:30:00,110.44,111.51,110.37,110.74,236345.0,100.9367,101.9147,100.8728,101.2109,236345.0
2020-02-28 15:00:00,110.74,111.46,109.8,109.8,316437.0,101.2109,101.869,100.3518,100.3518,316437.0
2020-02-28 15:30:00,109.8,111.31,109.39,110.81,713961.0,100.3518,101.7319,99.9771,101.2749,713961.0
2020-03-02 09:30:00,111.84,114.29,111.82,113.68,320418.0,102.2163,104.4555,102.198,103.898,320418.0
2020-03-02 10:00:00,113.82,114.37,113.14,114.37,206095.0,104.0259,104.5286,103.4044,104.5286,206095.0
2020-03-02 10:30:00,114.38,115.9,114.15,114.81,202274.0,104.5377,105.9269,104.3275,104.9307,202274.0
2020-03-02 11:00:00,114.71,115.9,114.59,115.73,97595.0,104.8393,105.9269,104.7296,105.7716,97595.0
2020-03-02 11:30:00,115.74,116.26,115.52,116.17,129265.0,105.7807,106.2559,105.5796,106.1737,129265.0
2020-03-02 12:00:00,116.2,116.21,115.16,115.37,129188.0,106.2011,106.2102,105.2506,105.4425,129188.0
2020-03-02 12:30:00,115.41,115.9,115.41,115.84,191767.0,105.4791,105.9269,105.4791,105.8721,191767.0
2020-03-02 13:00:00,115.9,115.94,114.94,115.28,107012.0,105.9269,105.9635,105.0495,105.3603,107012.0
2020-03-02 13:30:00,115.27,115.72,114.91,115.41,161395.0,105.3511,105.7624,105.0221,105.4791,161395.0
2020-03-02 14:00:00,115.4,116.11,115.28,115.48,123743.0,105.4699,106.1189,105.3603,105.5431,123743.0
2020-03-02 14:30:00,115.52,115.67,114.7,115.05,128035.0,105.5796,105.7167,104.8302,105.1501,128035.0
2020-03-02 15:00:00,115.06,116.03,115.06,115.87,189973.0,105.1592,106.0457,105.1592,105.8995,189973.0
2020-03-02 15:30:00,115.9,117.2,115.78,117.02,571640.0,105.9269,107.1151,105.8172,106.9505,571640.0
2020-03-03 09:30:00,117.58,117.76,116.18,116.29,264869.0,107.4624,107.6269,106.1828,106.2834,264869.0
2020-03-03 10:00:00,116.26,119.01,116.21,117.68,240483.0,106.2559,108.7693,106.2102,107.5538,240483.0
2020-03-03 10:30:00,117.62,118.42,117.16,117.57,120470.0,107.4989,108.2301,107.0785,107.4532,120470.0
2020-03-03 11:00:00,117.54,117.75,114.28,114.52,192857.0,107.4258,107.6177,104.4463,104.6657,192857.0
2020-03-03 11:30:00,114.53,116.68,114.53,116.66,123705.0,104.6748,106.6398,104.6748,106.6215,123705.0
2020-03-03 12:00:00,116.62,116.93,116.1,116.21,130997.0,106.585,106.8683,106.1097,106.2102,130997.0
2020-03-03 12:30:00,116.21,116.72,115.75,115.96,142445.0,106.2102,106.6764,105.7898,105.9818,142445.0
2020-03-03 13:00:00,115.92,115.92,114.3,114.8,173049.0,105.9452,105.9452,104.4646,104.9216,173049.0
2020-03-03 13:30:00,114.78,115.08,113.92,113.92,112413.0,104.9033,105.1775,104.1173,104.1173,112413.0
2020-03-03 14:00:00,113.88,114.07,112.34,113.34,218872.0,104.0807,104.2544,102.6733,103.5872,218872.0
2020-03-03 14:30:00,113.36,114.01,112.73,113.52,157153.0,103.6055,104.1996,103.0297,103.7517,157153.0
2020-03-03 15:00:00,113.58,114.11,113.12,114.08,203912.0,103.8066,104.2909,103.3861,104.2635,203912.0
2020-03-03 15:30:00,114.03,114.03,112.43,112.72,529904.0,104.2178,104.2178,102.7555,103.0206,529904.0
2020-03-04 09:30:00,116.98,118.98,116.12,116.78,264649.0,106.914,108.7419,106.128,106.7312,264649.0
2020-03-04 10:00:00,116.89,117.71,116.31,117.43,177350.0,106.8317,107.5812,106.3016,107.3253,177350.0
2020-03-04 10:30:00,117.44,117.71,116.8,117.54,158076.0,107.3344,107.5812,106.7495,107.4258,158076.0
2020-03-04 11:00:00,117.58,117.73,116.76,116.91,159236.0,107.4624,107.5995,106.7129,106.85,159236.0
2020-03-04 11:30:00,116.94,117.35,116.25,116.87,145226.0,106.8774,107.2522,106.2468,106.8135,145226.0
2020-03-04 12:00:00,116.88,117.5,116.88,117.47,67531.0,106.8226,107.3892,106.8226,107.3618,67531.0
2020-03-04 12:30:00,117.52,118.17,117.32,118.17,46417.0,107.4075,108.0016,107.2247,108.0016,46417.0
2020-03-04 13:00:00,118.16,118.43,118.09,118.26,95588.0,107.9925,108.2392,107.9285,108.0838,95588.0
2020-03-04 13:30:00,118.31,118.72,118.2,118.45,77152.0,108.1295,108.5043,108.029,108.2575,77152.0
2020-03-04 14:00:00,118.48,118.6,118.16,118.28,129439.0,108.2849,108.3946,107.9925,108.1021,129439.0
2020-03-04 14:30:00,118.31,118.72,118.17,118.62,110246.0,108.1295,108.5043,108.0016,108.4129,110246.0
2020-03-04 15:00:00,118.62,119.53,118.54,119.53,158989.0,108.4129,109.2446,108.3398,109.2446,158989.0
2020-03-04 15:30:00,119.53,120.55,119.48,120.27,456654.0,109.2446,110.1768,109.1989,109.9209,456654.0
2020-03-05 09:30:00,117.96,118.4,116.81,118.19,210012.0,108.3088,108.7128,107.2529,108.52,210012.0
2020-03-05 10:00:00,118.17,118.98,118.07,118.47,86640.0,108.5016,109.2454,108.4098,108.7771,86640.0
2020-03-05 10:30:00,118.5,119.49,118.48,119.36,127768.0,108.8046,109.7136,108.7863,109.5943,127768.0
2020-03-05 11:00:00,119.34,120.1,119.29,119.66,246808.0,109.5759,110.2737,109.53,109.8697,246808.0
2020-03-05 11:30:00,119.68,119.75,118.61,118.64,129126.0,109.8881,109.9524,108.9056,108.9332,129126.0
2020-03-05 12:00:00,118.7,118.81,118.02,118.33,61989.0,108.9883,109.0893,108.3639,108.6485,61989.0
2020-03-05 12:30:00,118.3,118.59,117.52,118.02,73893.0,108.621,108.8873,107.9048,108.3639,73893.0
2020-03-05 13:00:00,118.0,118.35,117.54,118.35,72245.0,108.3455,108.6669,107.9232,108.6669,72245.0
2020-03-05 13:30:00,118.38,119.36,118.2,118.54,134322.0,108.6945,109.5943,108.5292,108.8414,134322.0
2020-03-05 14:00:00,118.47,118.49,117.2,117.35,99831.0,108.7771,108.7955,107.611,107.7487,99831.0
2020-03-05 14:30:00,117.4,118.16,117.32,118.03,78152.0,107.7946,108.4925,107.7212,108.3731,78152.0
2020-03-05 15:00:00,118.04,118.04,117.11,117.27,104001.0,108.3823,108.3823,107.5284,107.6753,104001.0
2020-03-05 15:30:00,117.22,118.08,117.07,117.68,509692.0,107.6294,108.419,107.4916,108.0517,509692.0
2020-03-06 09:30:00,114.43,115.19,114.03,114.9,240349.0,105.0676,105.7655,104.7004,105.4992,240349.0
2020-03-06 10:00:00,114.92,116.55,114.87,116.44,147155.0,105.5175,107.0142,105.4716,106.9132,147155.0
2020-03-06 10:30:00,116.41,116.86,115.82,116.41,103501.0,106.8856,107.2988,106.3439,106.8856,103501.0
2020-03-06 11:00:00,116.34,116.83,115.7,116.83,88558.0,106.8214,107.2713,106.2337,107.2713,88558.0
2020-03-06 11:30:00,116.85,117.25,116.21,116.41,100379.0,107.2896,107.6569,106.702,106.8856,100379.0
2020-03-06 12:00:00,116.41,116.41,115.3,115.34,56733.0,106.8856,106.8856,105.8665,105.9032,56733.0
2020-03-06 12:30:00,115.3,116.9,115.27,116.37,71642.0,105.8665,107.3355,105.8389,106.8489,71642.0
2020-03-06 13:00:00,116.35,117.23,116.35,116.92,68081.0,106.8305,107.6385,106.8305,107.3539,68081.0
2020-03-06 13:30:00,116.92,117.35,116.14,116.21,116065.0,107.3539,107.7487,106.6377,106.702,116065.0
2020-03-06 14:00:00,116.25,116.25,115.42,115.71,79667.0,106.7387,106.7387,105.9766,106.2429,79667.0
2020-03-06 14:30:00,115.77,115.86,114.59,114.68,93876.0,106.298,106.3806,105.2145,105.2972,93876.0
2020-03-06 15:00:00,114.75,115.68,114.3,115.32,97293.0,105.3615,106.2154,104.9483,105.8848,97293.0
2020-03-06 15:30:00,115.28,117.61,115.06,117.14,351332.0,105.8481,107.9875,105.6461,107.5559,351332.0
2020-03-09 09:30:00,110.16,112.98,109.27,112.62,161750.0,101.147,103.7363,100.3298,103.4057,161750.0
2020-03-09 10:00:00,112.78,113.77,112.02,113.4,280250.0,103.5526,104.4616,102.8548,104.1219,280250.0
2020-03-09 10:30:00,113.44,113.73,112.08,112.23,225985.0,104.1586,104.4249,102.9099,103.0476,225985.0
2020-03-09 11:00:00,112.29,114.17,112.0,114.03,118596.0,103.1027,104.8289,102.8365,104.7004,118596.0
2020-03-09 11:30:00,113.97,115.29,113.47,114.16,79709.0,104.6453,105.8573,104.1862,104.8197,79709.0
2020-03-09 12:00:00,114.08,114.33,112.8,112.86,98953.0,104.7463,104.9758,103.571,103.6261,98953.0
2020-03-09 12:30:00,112.81,113.32,112.25,113.19,132034.0,103.5802,104.0485,103.066,103.9291,132034.0
2020-03-09 13:00:00,113.15,113.44,112.7,113.15,105561.0,103.8924,104.1586,103.4792,103.8924,105561.0
2020-03-09 13:30:00,113.08,113.13,111.94,112.17,174516.0,103.8281,103.874,102.7814,102.9925,174516.0
2020-03-09 14:00:00,112.18,112.75,111.24,111.6,109274.0,103.0017,103.5251,102.1386,102.4692,109274.0
2020-03-09 14:30:00,111.54,112.4,110.7,112.01,123513.0,102.4141,103.2037,101.6428,102.8456,123513.0
2020-03-09 15:00:00,112.05,113.33,111.75,112.82,166177.0,102.8824,104.0576,102.6069,103.5894,166177.0
2020-03-09 15:30:00,112.79,113.32,111.88,112.06,436195.0,103.5618,104.0485,102.7263,102.8915,436195.0
2020-03-10 09:30:00,114.43,114.93,113.0,113.98,233546.0,105.0676,105.5267,103.7546,104.6545,233546.0
2020-03-10 10:00:00,114.02,115.17,113.54,113.75,242000.0,104.6912,105.7471,104.2505,104.4433,242000.0
2020-03-10 10:30:00,113.8,113.96,111.91,111.95,248721.0,104.4892,104.6361,102.7538,102.7905,248721.0
2020-03-10 11:00:00,111.96,112.57,110.3,110.32,140893.0,102.7997,103.3598,101.2755,101.2939,140893.0
2020-03-10 11:30:00,110.32,111.56,109.72,110.28,212516.0,101.2939,102.4325,100.743,101.2572,212516.0
2020-03-10 12:00:00,110.29,111.79,110.26,110.61,136660.0,101.2664,102.6436,101.2388,101.5602,136660.0
2020-03-10 12:30:00,110.56,111.18,109.68,110.79,168309.0,101.5143,102.0835,100.7063,101.7255,168309.0
2020-03-10 13:00:00,110.8,111.53,109.88,110.81,142509.0,101.7346,102.4049,100.8899,101.7438,142509.0
2020-03-10 13:30:00,110.85,110.96,109.37,109.73,183505.0,101.7805,101.8815,100.4216,100.7522,183505.0
2020-03-10 14:00:00,109.73,110.42,109.39,110.15,143413.0,100.7522,101.3857,100.44,101.1378,143413.0
2020-03-10 14:30:00,110.16,111.61,110.05,111.22,220807.0,101.147,102.4784,101.046,102.1203,220807.0
2020-03-10 15:00:00,111.22,113.21,111.08,112.0,433556.0,102.1203,103.9475,101.9917,102.8365,433556.0
2020-03-10 15:30:00,111.95,113.53,111.43,113.48,602342.0,102.7905,104.2413,102.3131,104.1954,602342.0
2020-03-11 09:30:00,110.54,113.02,110.54,112.98,240185.0,101.4959,103.773,101.4959,103.7363,240185.0
2020-03-11 10:00:00,113.05,113.7,111.84,111.91,180717.0,103.8005,104.3974,102.6895,102.7538,180717.0
2020-03-11 10:30:00,111.9,112.25,111.01,111.83,129771.0,102.7446,103.066,101.9275,102.6804,129771.0
2020-03-11 11:00:00,111.85,112.3,111.16,111.39,84614.0,102.6987,103.1119,102.0652,102.2764,84614.0
2020-03-11 11:30:00,111.41,111.81,110.57,111.2,71540.0,102.2947,102.662,101.5235,102.1019,71540.0
2020-03-11 12:00:00,111.22,111.87,110.43,110.63,74766.0,102.1203,102.7171,101.3949,101.5785,74766.0
2020-03-11 12:30:00,110.64,110.74,109.67,110.57,93722.0,101.5877,101.6795,100.6971,101.5235,93722.0
2020-03-11 13:00:00,110.6,111.1,110.3,111.0,108628.0,101.551,102.0101,101.2755,101.9183,108628.0
2020-03-11 13:30:00,111.06,111.42,110.52,111.17,108884.0,101.9734,102.3039,101.4775,102.0744,108884.0
2020-03-11 14:00:00,111.27,111.33,109.97,110.06,115123.0,102.1662,102.2213,100.9725,101.0552,115123.0
2020-03-11 14:30:00,110.14,110.62,109.61,109.73,89501.0,101.1286,101.5694,100.642,100.7522,89501.0
2020-03-11 15:00:00,109.7,109.85,108.74,109.79,138262.0,100.7246,100.8624,99.8432,100.8073,138262.0
2020-03-11 15:30:00,109.71,111.0,109.38,109.97,214187.0,100.7338,101.9183,100.4308,100.9725,214187.0
2020-03-12 09:30:00,102.95,103.52,99.63,103.4,416810.0,94.5269,95.0503,91.4785,94.9401,416810.0
2020-03-12 10:00:00,103.48,103.48,101.26,102.32,391586.0,95.0135,95.0135,92.9752,93.9484,391586.0
2020-03-12 10:30:00,102.41,102.94,100.59,101.43,280654.0,94.0311,94.5177,92.36,93.1313,280654.0
2020-03-12 11:00:00,101.56,101.6,99.53,99.82,184781.0,93.2506,93.2874,91.3867,91.653,184781.0
2020-03-12 11:30:00,99.83,100.13,98.75,99.78,228851.0,91.6622,91.9376,90.6705,91.6163,228851.0
2020-03-12 12:00:00,99.71,100.24,98.56,99.95,139312.0,91.552,92.0386,90.4961,91.7724,139312.0
2020-03-12 12:30:00,99.92,103.43,99.14,102.98,181489.0,91.7448,94.9676,91.0286,94.5544,181489.0
2020-03-12 13:00:00,102.88,104.4,101.12,101.64,165745.0,94.4626,95.8583,92.8466,93.3241,165745.0
2020-03-12 13:30:00,101.65,102.23,99.57,102.16,170929.0,93.3333,93.8658,91.4234,93.8015,170929.0
2020-03-12 14:00:00,102.22,102.34,100.44,100.96,187472.0,93.8566,93.9668,92.2223,92.6997,187472.0
2020-03-12 14:30:00,100.97,102.13,100.1,100.12,195840.0,92.7089,93.774,91.9101,91.9284,195840.0
2020-03-12 15:00:00,100.15,102.05,99.75,100.17,259657.0,91.956,93.7005,91.5887,91.9744,259657.0
2020-03-12 15:30:00,100.17,100.87,97.64,97.74,611218.0,91.9744,92.6171,89.6514,89.7432,611218.0
2020-03-13 09:30:00,101.11,101.99,98.48,99.07,381310.0,92.8374,93.6454,90.4226,90.9644,381310.0
2020-03-13 10:00:00,99.22,100.91,98.67,99.62,170936.0,91.1021,92.6538,90.5971,91.4694,170936.0
2020-03-13 10:30:00,99.7,99.97,98.15,98.32,299576.0,91.5428,91.7907,90.1196,90.2757,299576.0
2020-03-13 11:00:00,98.36,99.2,98.08,98.12,199309.0,90.3124,91.0837,90.0554,90.0921,199309.0
2020-03-13 11:30:00,98.09,99.03,97.36,98.61,177593.0,90.0645,90.9276,89.3943,90.542,177593.0
2020-03-13 12:00:00,98.54,98.83,97.6,97.91,184393.0,90.4777,90.744,89.6146,89.8993,184393.0
2020-03-13 12:30:00,97.95,99.17,97.95,98.64,220862.0,89.936,91.0562,89.936,90.5695,220862.0
2020-03-13 13:00:00,98.61,100.66,98.37,100.32,349554.0,90.542,92.4243,90.3216,92.1121,349554.0
2020-03-13 13:30:00,100.38,101.21,99.37,100.43,115238.0,92.1672,92.9293,91.2398,92.2131,115238.0
2020-03-13 14:00:00,100.36,100.43,99.15,99.76,200905.0,92.1488,92.2131,91.0378,91.5979,200905.0
2020-03-13 14:30:00,99.79,101.47,99.5,101.38,194112.0,91.6254,93.168,91.3592,93.0854,194112.0
2020-03-13 15:00:00,101.3,102.98,101.17,102.54,263024.0,93.0119,94.5544,92.8925,94.1504,263024.0
2020-03-13 15:30:00,102.5,105.32,100.23,105.31,771483.0,94.1137,96.703,92.0294,96.6938,771483.0
2020-03-16 09:30:00,90.0,96.99,85.5,94.96,366238.0,82.6364,89.0545,78.5046,87.1906,366238.0
2020-03-16 10:00:00,94.85,96.74,93.66,96.41,311641.0,87.0896,88.825,85.997,88.522,311641.0
2020-03-16 10:30:00,96.48,101.07,96.41,99.98,295065.0,88.5863,92.8007,88.522,91.7999,295065.0
2020-03-16 11:00:00,99.82,103.2,99.54,102.35,320701.0,91.653,94.7564,91.3959,93.976,320701.0
2020-03-16 11:30:00,102.55,102.99,101.23,102.28,188628.0,94.1596,94.5636,92.9476,93.9117,188628.0
2020-03-16 12:00:00,102.49,103.41,101.8,102.94,184964.0,94.1045,94.9493,93.471,94.5177,184964.0
2020-03-16 12:30:00,102.96,103.19,101.2,102.18,179361.0,94.5361,94.7473,92.9201,93.8199,179361.0
2020-03-16 13:00:00,102.11,103.7,101.9,103.51,194586.0,93.7556,95.2155,93.5628,95.0411,194586.0
2020-03-16 13:30:00,103.42,103.62,102.79,103.13,219984.0,94.9584,95.1421,94.38,94.6922,219984.0
2020-03-16 14:00:00,103.13,103.64,102.92,103.64,236618.0,94.6922,95.1604,94.4994,95.1604,236618.0
2020-03-16 14:30:00,103.7,105.69,103.64,104.59,226726.0,95.2155,97.0427,95.1604,96.0327,226726.0
2020-03-16 15:00:00,104.6,105.34,100.51,100.54,297796.0,96.0419,96.7214,92.2865,92.3141,297796.0
2020-03-16 15:30:00,100.54,101.29,98.81,99.89,695213.0,92.3141,93.0027,90.7256,91.7173,695213.0
2020-03-17 09:30:00,100.72,104.89,100.72,102.39,341616.0,92.4794,96.3082,92.4794,94.0127,341616.0
2020-03-17 10:00:00,102.38,104.42,101.6,103.1,315394.0,94.0035,95.8766,93.2874,94.6646,315394.0
2020-03-17 10:30:00,103.15,104.18,102.13,103.14,249656.0,94.7105,95.6563,93.774,94.7014,249656.0
2020-03-17 11:00:00,103.05,105.0,102.68,103.5,337939.0,94.6187,96.4092,94.279,95.0319,337939.0
2020-03-17 11:30:00,103.4,104.78,102.19,104.64,232714.0,94.9401,96.2072,93.8291,96.0786,232714.0
2020-03-17 12:00:00,104.77,107.98,103.96,106.01,209729.0,96.198,99.1454,95.4543,97.3365,209729.0
2020-03-17 12:30:00,106.07,106.36,104.11,105.11,186070.0,97.3916,97.6579,95.592,96.5102,186070.0
2020-03-17 13:00:00,105.15,106.0,104.01,105.48,118907.0,96.5469,97.3274,95.5002,96.8499,118907.0
2020-03-17 13:30:00,105.41,106.41,105.02,105.83,163759.0,96.7856,97.7038,96.4275,97.1713,163759.0
2020-03-17 14:00:00,105.83,110.13,105.15,110.13,194951.0,97.1713,101.1195,96.5469,101.1195,194951.0
2020-03-17 14:30:00,110.09,110.85,108.2,108.89,214053.0,101.0827,101.7805,99.3474,99.9809,214053.0
2020-03-17 15:00:00,108.9,109.9,108.0,108.87,274497.0,99.9901,100.9083,99.1637,99.9625,274497.0
2020-03-17 15:30:00,108.77,109.5,107.77,108.93,691729.0,99.8707,100.541,98.9525,100.0176,691729.0
2020-03-18 09:30:00,102.58,105.99,101.17,102.91,329344.0,94.1872,97.3182,92.8925,94.4902,329344.0
2020-03-18 10:00:00,103.1,104.6,101.26,103.34,319503.0,94.6646,96.0419,92.9752,94.885,319503.0
2020-03-18 10:30:00,103.34,103.72,99.9,99.9,174069.0,94.885,95.2339,91.7264,91.7264,174069.0
2020-03-18 11:00:00,99.97,101.16,99.04,100.45,214424.0,91.7907,92.8834,90.9368,92.2314,214424.0
2020-03-18 11:30:00,100.51,102.42,100.27,102.07,184674.0,92.2865,94.0403,92.0662,93.7189,184674.0
2020-03-18 12:00:00,101.99,102.08,99.88,100.54,194985.0,93.6454,93.7281,91.7081,92.3141,194985.0
2020-03-18 12:30:00,100.46,100.76,99.68,100.03,141642.0,92.2406,92.5161,91.5244,91.8458,141642.0
2020-03-18 13:00:00,99.93,100.44,99.21,99.36,231623.0,91.754,92.2223,91.0929,91.2306,231623.0
2020-03-18 13:30:00,99.36,100.36,99.29,99.73,343251.0,91.2306,92.1488,91.1664,91.5704,343251.0
2020-03-18 14:00:00,99.9,100.42,99.34,99.98,198784.0,91.7264,92.2039,91.2123,91.7999,198784.0
2020-03-18 14:30:00,99.91,101.22,99.61,101.02,217242.0,91.7356,92.9384,91.4602,92.7548,217242.0
2020-03-18 15:00:00,101.2,101.66,98.86,99.24,263624.0,92.9201,93.3424,90.7715,91.1204,263624.0
2020-03-18 15:30:00,99.34,102.61,99.11,102.45,468393.0,91.2123,94.2147,91.0011,94.0678,468393.0
2020-03-19 09:30:00,101.86,102.52,99.17,100.44,216284.0,93.5261,94.1321,91.0562,92.2223,216284.0
2020-03-19 10:00:00,100.3,102.37,99.58,100.37,214875.0,92.0937,93.9944,91.4326,92.158,214875.0
2020-03-19 10:30:00,100.22,101.15,97.91,98.3,263293.0,92.0203,92.8742,89.8993,90.2574,263293.0
2020-03-19 11:00:00,98.27,100.52,98.1,100.45,159538.0,90.2298,92.2957,90.0737,92.2314,159538.0
2020-03-19 11:30:00,100.33,102.34,99.9,101.65,247570.0,92.1213,93.9668,91.7264,93.3333,247570.0
2020-03-19 12:00:00,101.55,102.43,99.59,100.59,213029.0,93.2414,94.0494,91.4418,92.36,213029.0
2020-03-19 12:30:00,100.59,101.27,99.87,100.75,126935.0,92.36,92.9844,91.6989,92.5069,126935.0
2020-03-19 13:00:00,100.66,101.74,99.96,100.5,129071.0,92.4243,93.4159,91.7815,92.2774,129071.0
2020-03-19 13:30:00,100.42,101.64,99.89,100.93,171787.0,92.2039,93.3241,91.7173,92.6722,171787.0
2020-03-19 14:00:00,100.95,101.93,99.7,101.69,214599.0,92.6905,93.5904,91.5428,93.37,214599.0
2020-03-19 14:30:00,101.66,102.64,99.89,100.42,151821.0,93.3424,94.2423,91.7173,92.2039,151821.0
2020-03-19 15:00:00,100.38,100.81,98.66,100.25,215806.0,92.1672,92.562,90.5879,92.0478,215806.0
2020-03-19 15:30:00,100.25,100.63,99.2,99.86,627767.0,92.0478,92.3967,91.0837,91.6897,627767.0
2020-03-20 09:30:00,100.22,100.3,97.02,98.06,657145.0,92.0203,92.0937,89.0821,90.037,657145.0
2020-03-20 10:00:00,98.19,100.0,97.36,99.61,213963.0,90.1564,91.8183,89.3943,91.4602,213963.0
2020-03-20 10:30:00,99.78,100.27,98.73,99.91,177919.0,91.6163,92.0662,90.6522,91.7356,177919.0
2020-03-20 11:00:00,99.88,100.1,97.77,97.87,712886.0,91.7081,91.9101,89.7707,89.8625,712886.0
2020-03-20 11:30:00,97.86,98.37,97.2,98.18,154054.0,89.8534,90.3216,89.2474,90.1472,154054.0
2020-03-20 12:00:00,98.2,98.56,96.61,96.94,206890.0,90.1655,90.4961,88.7056,89.0086,206890.0
2020-03-20 12:30:00,96.99,99.5,96.98,99.05,237864.0,89.0545,91.3592,89.0454,90.946,237864.0
2020-03-20 13:00:00,99.08,100.0,98.97,99.9,336420.0,90.9735,91.8183,90.8725,91.7264,336420.0
2020-03-20 13:30:00,100.08,100.55,99.59,99.97,263157.0,91.8917,92.3233,91.4418,91.7907,263157.0
2020-03-20 14:00:00,99.96,100.34,98.08,98.79,238822.0,91.7815,92.1304,90.0554,90.7073,238822.0
2020-03-20 14:30:00,98.93,99.47,98.21,98.84,295529.0,90.8358,91.3316,90.1747,90.7532,295529.0
2020-03-20 15:00:00,98.72,100.24,97.71,99.72,357738.0,90.643,92.0386,89.7156,91.5612,357738.0
2020-03-20 15:30:00,99.88,100.22,96.79,98.07,962096.0,91.7081,92.0203,88.8709,90.0462,962096.0
2020-03-23 09:30:00,98.69,99.5,95.5,97.81,518511.0,90.6154,91.3592,87.6864,89.8074,518511.0
2020-03-23 10:00:00,97.82,99.14,96.96,98.74,227208.0,89.8166,91.0286,89.027,90.6614,227208.0
2020-03-23 10:30:00,98.74,99.01,94.51,94.63,220861.0,90.6614,90.9093,86.7774,86.8876,220861.0
2020-03-23 11:00:00,94.63,95.13,92.25,92.81,234199.0,86.8876,87.3467,84.7023,85.2165,234199.0
2020-03-23 11:30:00,92.9,92.97,91.01,91.41,225285.0,85.2992,85.3634,83.5638,83.9311,225285.0
2020-03-23 12:00:00,91.42,92.94,90.03,91.75,226077.0,83.9403,85.3359,82.664,84.2433,226077.0
2020-03-23 12:30:00,91.72,93.17,91.07,92.85,249759.0,84.2157,85.5471,83.6189,85.2533,249759.0
2020-03-23 13:00:00,92.84,93.0,91.62,91.62,166373.0,85.2441,85.391,84.1239,84.1239,166373.0
2020-03-23 13:30:00,92.0,92.34,89.75,90.29,234235.0,84.4728,84.785,82.4069,82.9027,234235.0
2020-03-23 14:00:00,90.24,90.32,88.06,88.19,259967.0,82.8568,82.9303,80.8552,80.9745,259967.0
2020-03-23 14:30:00,88.3,89.76,88.04,88.65,369961.0,81.0755,82.4161,80.8368,81.3969,369961.0
2020-03-23 15:00:00,88.71,90.04,87.34,87.59,344515.0,81.452,82.6732,80.1941,80.4236,344515.0
2020-03-23 15:30:00,87.54,88.83,87.08,87.86,1812686.0,80.3777,81.5622,79.9553,80.6715,1812686.0
2020-03-24 09:30:00,91.19,93.57,90.51,91.44,570065.0,83.7291,85.9143,83.1047,83.9586,570065.0
2020-03-24 10:00:00,91.36,92.17,90.9,91.78,275411.0,83.8852,84.6289,83.4628,84.2708,275411.0
2020-03-24 10:30:00,91.77,92.62,91.14,92.13,329838.0,84.2616,85.0421,83.6832,84.5922,329838.0
2020-03-24 11:00:00,92.13,92.31,90.0,90.36,225333.0,84.5922,84.7574,82.6364,82.967,225333.0
2020-03-24 11:30:00,90.39,92.25,90.13,92.01,203462.0,82.9945,84.7023,82.7558,84.482,203462.0
2020-03-24 12:00:00,92.12,92.41,91.21,92.4,180979.0,84.583,84.8493,83.7474,84.8401,180979.0
2020-03-24 12:30:00,92.31,92.8,91.47,91.47,117884.0,84.7574,85.2073,83.9862,83.9862,117884.0
2020-03-24 13:00:00,91.45,92.81,91.15,92.43,114214.0,83.9678,85.2165,83.6923,84.8676,114214.0
2020-03-24 13:30:00,92.43,93.05,91.29,91.43,197537.0,84.8676,85.4369,83.8209,83.9494,197537.0
2020-03-24 14:00:00,91.4,92.15,91.04,92.05,136299.0,83.9219,84.6105,83.5913,84.5187,136299.0
2020-03-24 14:30:00,92.0,92.61,91.76,92.61,181192.0,84.4728,85.0329,84.2524,85.0329,181192.0
2020-03-24 15:00:00,92.62,93.08,91.34,91.53,210563.0,85.0421,85.4644,83.8668,84.0413,210563.0
2020-03-24 15:30:00,91.54,92.99,90.9,92.1,694010.0,84.0504,85.3818,83.4628,84.5646,694010.0
2020-03-25 09:30:00,91.86,91.95,86.42,86.76,500650.0,84.3443,84.4269,79.3493,79.6615,500650.0
2020-03-25 10:00:00,86.83,86.99,85.34,86.07,408437.0,79.7258,79.8727,78.3577,79.028,408437.0
2020-03-25 10:30:00,86.16,87.99,86.0,87.81,368829.0,79.1106,80.7909,78.9637,80.6256,368829.0
2020-03-25 11:00:00,87.86,88.99,87.09,88.8,345487.0,80.6715,81.7091,79.9645,81.5346,345487.0
2020-03-25 11:30:00,88.68,90.37,88.44,89.56,280436.0,81.4244,82.9762,81.2041,82.2324,280436.0
2020-03-25 12:00:00,89.52,91.9,89.35,91.7,284053.0,82.1957,84.381,82.0396,84.1973,284053.0
2020-03-25 12:30:00,91.7,92.19,91.14,92.14,270747.0,84.1973,84.6473,83.6832,84.6013,270747.0
2020-03-25 13:00:00,92.11,92.99,91.88,92.78,257849.0,84.5738,85.3818,84.3626,85.189,257849.0
2020-03-25 13:30:00,92.74,93.7,92.41,93.36,297567.0,85.1523,86.0337,84.8493,85.7215,297567.0
2020-03-25 14:00:00,93.45,93.52,91.83,92.93,234051.0,85.8042,85.8684,84.3167,85.3267,234051.0
2020-03-25 14:30:00,92.96,93.14,91.73,92.79,211079.0,85.3543,85.5195,84.2249,85.1982,211079.0
2020-03-25 15:00:00,92.83,92.89,91.77,92.35,232503.0,85.2349,85.29,84.2616,84.7942,232503.0
2020-03-25 15:30:00,92.48,93.33,90.43,90.82,596094.0,84.9135,85.694,83.0313,83.3893,596094.0
2020-03-26 09:30:00,90.9,93.26,90.75,93.0,316819.0,83.4628,85.6297,83.3251,85.391,316819.0
2020-03-26 10:00:00,93.03,94.78,92.33,93.95,242713.0,85.4185,87.0253,84.7758,86.2633,242713.0
2020-03-26 10:30:00,93.99,94.24,92.8,93.64,211337.0,86.3,86.5295,85.2073,85.9786,211337.0
2020-03-26 11:00:00,93.65,95.0,93.26,94.98,214386.0,85.9878,87.2273,85.6297,87.209,214386.0
2020-03-26 11:30:00,95.03,96.03,94.78,95.27,251555.0,87.2549,88.1731,87.0253,87.4753,251555.0
2020-03-26 12:00:00,95.2,95.93,95.07,95.67,284382.0,87.411,88.0813,87.2916,87.8425,284382.0
2020-03-26 12:30:00,95.68,96.18,95.05,95.53,194074.0,87.8517,88.3108,87.2733,87.714,194074.0
2020-03-26 13:00:00,95.5,95.73,94.42,95.33,201332.0,87.6864,87.8976,86.6948,87.5303,201332.0
2020-03-26 13:30:00,95.36,96.19,95.04,95.59,186883.0,87.5579,88.32,87.2641,87.7691,186883.0
2020-03-26 14:00:00,95.62,95.82,95.14,95.33,175622.0,87.7966,87.9803,87.3559,87.5303,175622.0
2020-03-26 14:30:00,95.43,96.84,95.37,96.45,256918.0,87.6222,88.9168,87.5671,88.5587,256918.0
2020-03-26 15:00:00,96.45,96.69,95.37,96.18,191226.0,88.5587,88.7791,87.5671,88.3108,191226.0
2020-03-26 15:30:00,96.14,98.22,95.42,97.6,757753.0,88.2741,90.1839,87.613,89.6146,757753.0
2020-03-27 09:30:00,95.3,97.28,95.01,96.33,211023.0,87.5028,89.3208,87.2365,88.4485,211023.0
2020-03-27 10:00:00,96.38,96.61,94.2,94.38,183345.0,88.4944,88.7056,86.4928,86.6581,183345.0
2020-03-27 10:30:00,94.36,95.13,94.16,94.87,150874.0,86.6397,87.3467,86.4561,87.108,150874.0
2020-03-27 11:00:00,94.84,95.34,94.63,94.81,209903.0,87.0804,87.5395,86.8876,87.0529,209903.0
2020-03-27 11:30:00,94.93,94.99,93.57,94.07,139501.0,87.1631,87.2182,85.9143,86.3734,139501.0
2020-03-27 12:00:00,94.07,94.64,93.96,94.09,73650.0,86.3734,86.8968,86.2724,86.3918,73650.0
2020-03-27 12:30:00,94.04,94.77,93.74,94.77,163346.0,86.3459,87.0162,86.0704,87.0162,163346.0
2020-03-27 13:00:00,94.78,95.72,94.36,94.98,181921.0,87.0253,87.8884,86.6397,87.209,181921.0
2020-03-27 13:30:00,94.95,95.43,94.52,94.77,186321.0,87.1814,87.6222,86.7866,87.0162,186321.0
2020-03-27 14:00:00,94.77,95.01,94.44,94.98,147806.0,87.0162,87.2365,86.7132,87.209,147806.0
2020-03-27 14:30:00,94.96,96.65,94.81,96.58,160467.0,87.1906,88.7424,87.0529,88.6781,160467.0
2020-03-27 15:00:00,96.58,98.35,96.38,97.8,168047.0,88.6781,90.3033,88.4944,89.7983,168047.0
2020-03-27 15:30:00,97.81,97.87,94.3,95.1,485391.0,89.8074,89.8625,86.5846,87.3192,485391.0
2020-03-30 09:30:00,96.14,97.67,95.41,95.68,237417.0,88.2741,89.6789,87.6038,87.8517,237417.0
2020-03-30 10:00:00,95.59,96.49,94.89,95.8,192007.0,87.7691,88.5954,87.1263,87.9619,192007.0
2020-03-30 10:30:00,95.84,96.17,94.63,94.74,215089.0,87.9986,88.3016,86.8876,86.9886,215089.0
2020-03-30 11:00:00,94.73,95.11,94.2,94.78,152474.0,86.9794,87.3283,86.4928,87.0253,152474.0
2020-03-30 11:30:00,94.79,95.0,94.21,94.66,112684.0,87.0345,87.2273,86.502,86.9152,112684.0
2020-03-30 12:00:00,94.61,94.77,94.06,94.7,99338.0,86.8693,87.0162,86.3643,86.9519,99338.0
2020-03-30 12:30:00,94.72,95.17,94.35,94.97,112497.0,86.9703,87.3834,86.6305,87.1998,112497.0
2020-03-30 13:00:00,94.96,95.0,94.2,94.85,102079.0,87.1906,87.2273,86.4928,87.0896,102079.0
2020-03-30 13:30:00,94.75,94.83,93.94,94.0,141089.0,86.9978,87.0713,86.2541,86.3092,141089.0
2020-03-30 14:00:00,93.95,94.0,92.6,93.01,206150.0,86.2633,86.3092,85.0237,85.4002,206150.0
2020-03-30 14:30:00,93.01,93.92,92.75,93.66,329564.0,85.4002,86.2357,85.1614,85.997,329564.0
2020-03-30 15:00:00,93.73,94.38,93.43,93.65,326130.0,86.0613,86.6581,85.7858,85.9878,326130.0
2020-03-30 15:30:00,93.65,95.03,93.43,94.58,536340.0,85.9878,87.2549,85.7858,86.8417,536340.0
2020-03-31 09:30:00,93.58,93.64,91.0,91.02,414316.0,85.9235,85.9786,83.5546,83.573,414316.0
2020-03-31 10:00:00,91.09,92.32,90.82,91.85,297635.0,83.6373,84.7666,83.3893,84.3351,297635.0
2020-03-31 10:30:00,91.91,92.5,91.88,92.07,200362.0,84.3902,84.9319,84.3626,84.5371,200362.0
2020-03-31 11:00:00,92.04,93.15,91.67,93.1,251185.0,84.5095,85.5287,84.1698,85.4828,251185.0
2020-03-31 11:30:00,93.13,93.74,92.87,93.64,250445.0,85.5103,86.0704,85.2716,85.9786,250445.0
2020-03-31 12:00:00,93.64,93.67,92.39,92.47,135211.0,85.9786,86.0062,84.8309,84.9043,135211.0
2020-03-31 12:30:00,92.45,92.48,91.96,92.09,131391.0,84.886,84.9135,84.4361,84.5554,131391.0
2020-03-31 13:00:00,92.16,92.76,92.0,92.39,85136.0,84.6197,85.1706,84.4728,84.8309,85136.0
2020-03-31 13:30:00,92.31,93.19,92.15,92.88,108973.0,84.7574,85.5654,84.6105,85.2808,108973.0
2020-03-31 14:00:00,92.86,93.08,92.61,93.03,123260.0,85.2624,85.4644,85.0329,85.4185,123260.0
2020-03-31 14:30:00,92.97,93.45,92.9,93.23,118516.0,85.3634,85.8042,85.2992,85.6022,118516.0
2020-03-31 15:00:00,93.3,93.46,92.28,92.3,227573.0,85.6664,85.8133,84.7299,84.7483,227573.0
2020-03-31 15:30:00,92.36,93.41,92.36,92.56,433266.0,84.8033,85.7674,84.8033,84.987,433266.0
2020-04-01 09:30:00,90.15,90.3,88.2,88.7,325905.0,82.7742,82.9119,80.9837,81.4428,325905.0
2020-04-01 10:00:00,88.7,89.25,88.2,88.73,155888.0,81.4428,81.9478,80.9837,81.4703,155888.0
2020-04-01 10:30:00,88.7,88.87,88.15,88.37,122697.0,81.4428,81.5989,80.9378,81.1398,122697.0
2020-04-01 11:00:00,88.34,89.03,88.29,88.49,182128.0,81.1123,81.7458,81.0663,81.25,182128.0
2020-04-01 11:30:00,88.46,88.84,87.87,88.09,150579.0,81.2224,81.5713,80.6807,80.8827,150579.0
2020-04-01 12:00:00,88.03,88.03,87.44,87.55,171415.0,80.8276,80.8276,80.2859,80.3869,171415.0
2020-04-01 12:30:00,87.6,87.89,87.24,87.26,139617.0,80.4328,80.6991,80.1023,80.1206,139617.0
2020-04-01 13:00:00,87.22,88.01,87.14,87.94,86451.0,80.0839,80.8093,80.0104,80.745,86451.0
2020-04-01 13:30:00,87.92,88.54,87.5,88.16,82064.0,80.7266,81.2959,80.341,80.947,82064.0
2020-04-01 14:00:00,88.21,88.93,88.06,88.15,90788.0,80.9929,81.654,80.8552,80.9378,90788.0
2020-04-01 14:30:00,88.13,88.78,87.84,88.0,171138.0,80.9194,81.5163,80.6532,80.8001,171138.0
2020-04-01 15:00:00,88.0,88.09,87.46,87.63,137101.0,80.8001,80.8827,80.3043,80.4603,137101.0
2020-04-01 15:30:00,87.63,88.74,86.9,88.41,452526.0,80.4603,81.4795,79.7901,81.1765,452526.0
2020-04-02 09:30:00,87.6,89.63,87.35,88.98,234535.0,80.4328,82.2967,80.2033,81.6999,234535.0
2020-04-02 10:00:00,88.97,89.59,88.81,89.38,164810.0,81.6907,82.26,81.5438,82.0672,164810.0
2020-04-02 10:30:00,89.34,90.43,89.26,90.34,194910.0,82.0304,83.0313,81.957,82.9486,194910.0
2020-04-02 11:00:00,90.34,90.6,89.15,89.36,187003.0,82.9486,83.1873,81.856,82.0488,187003.0
2020-04-02 11:30:00,89.39,90.12,89.3,89.9,203847.0,82.0763,82.7466,81.9937,82.5446,203847.0
2020-04-02 12:00:00,89.95,90.46,89.74,89.74,101502.0,82.5905,83.0588,82.3977,82.3977,101502.0
2020-04-02 12:30:00,89.77,90.28,89.56,90.02,97197.0,82.4253,82.8935,82.2324,82.6548,97197.0
2020-04-02 13:00:00,90.04,90.17,89.41,89.45,78436.0,82.6732,82.7925,82.0947,82.1314,78436.0
2020-04-02 13:30:00,89.43,90.17,89.27,89.97,104313.0,82.1131,82.7925,81.9662,82.6089,104313.0
2020-04-02 14:00:00,89.92,89.99,88.94,89.62,91544.0,82.563,82.6273,81.6632,82.2875,91544.0
2020-04-02 14:30:00,89.66,89.91,89.25,89.85,84157.0,82.3243,82.5538,81.9478,82.4987,84157.0
2020-04-02 15:00:00,89.88,90.18,89.65,90.08,217456.0,82.5263,82.8017,82.3151,82.7099,217456.0
2020-04-02 15:30:00,90.12,91.88,89.63,91.14,534579.0,82.7466,84.3626,82.2967,83.6832,534579.0
2020-04-03 09:30:00,90.61,91.56,90.29,91.15,135211.0,83.1965,84.0688,82.9027,83.6923,135211.0
2020-04-03 10:00:00,91.19,91.31,90.16,90.18,109531.0,83.7291,83.8393,82.7833,82.8017,109531.0
2020-04-03 10:30:00,90.27,90.57,89.71,90.23,81207.0,82.8843,83.1598,82.3702,82.8476,81207.0
2020-04-03 11:00:00,90.2,90.43,89.21,89.63,87155.0,82.8201,83.0313,81.9111,82.2967,87155.0
2020-04-03 11:30:00,89.55,90.0,89.2,89.64,78995.0,82.2233,82.6364,81.9019,82.3059,78995.0
2020-04-03 12:00:00,89.68,89.78,88.73,89.0,86115.0,82.3426,82.4344,81.4703,81.7183,86115.0
2020-04-03 12:30:00,89.04,89.46,88.93,89.16,75204.0,81.755,82.1406,81.654,81.8652,75204.0
2020-04-03 13:00:00,89.2,89.41,88.78,88.83,56114.0,81.9019,82.0947,81.5163,81.5622,56114.0
2020-04-03 13:30:00,88.81,88.96,88.24,88.28,74378.0,81.5438,81.6815,81.0204,81.0572,74378.0
2020-04-03 14:00:00,88.29,88.58,87.96,88.53,100392.0,81.0663,81.3326,80.7633,81.2867,100392.0
2020-04-03 14:30:00,88.49,88.93,88.22,88.89,76163.0,81.25,81.654,81.0021,81.6173,76163.0
2020-04-03 15:00:00,88.96,89.12,88.45,88.88,98858.0,81.6815,81.8284,81.2133,81.6081,98858.0
2020-04-03 15:30:00,88.92,89.1,88.36,88.91,401052.0,81.6448,81.8101,81.1306,81.6356,401052.0
2020-04-06 09:30:00,92.01,92.45,91.08,91.33,249567.0,84.482,84.886,83.6281,83.8576,249567.0
2020-04-06 10:00:00,91.44,91.75,90.72,90.91,246639.0,83.9586,84.2433,83.2975,83.472,246639.0
2020-04-06 10:30:00,90.94,91.76,90.83,90.9,137911.0,83.4995,84.2524,83.3985,83.4628,137911.0
2020-04-06 11:00:00,90.92,91.44,90.9,91.23,105766.0,83.4812,83.9586,83.4628,83.7658,105766.0
2020-04-06 11:30:00,91.22,91.44,90.86,91.39,285356.0,83.7566,83.9586,83.4261,83.9127,285356.0
2020-04-06 12:00:00,91.39,91.5,91.02,91.42,585272.0,83.9127,84.0137,83.573,83.9403,585272.0
2020-04-06 12:30:00,91.4,91.6,91.07,91.43,151582.0,83.9219,84.1055,83.6189,83.9494,151582.0
2020-04-06 13:00:00,91.46,91.52,90.86,91.27,215034.0,83.977,84.0321,83.4261,83.8025,215034.0
2020-04-06 13:30:00,91.28,91.34,90.85,91.04,183775.0,83.8117,83.8668,83.4169,83.5913,183775.0
2020-04-06 14:00:00,91.06,91.14,90.9,91.01,107076.0,83.6097,83.6832,83.4628,83.5638,107076.0
2020-04-06 14:30:00,91.01,91.28,90.54,91.09,402307.0,83.5638,83.8117,83.1323,83.6373,402307.0
2020-04-06 15:00:00,91.07,91.46,91.01,91.37,276610.0,83.6189,83.977,83.5638,83.8943,276610.0
2020-04-06 15:30:00,91.35,91.82,91.13,91.23,1003497.0,83.876,84.3075,83.674,83.7658,1003497.0
2020-04-07 09:30:00,95.51,95.51,93.9,94.68,657988.0,87.6956,87.6956,86.2173,86.9335,657988.0
2020-04-07 10:00:00,94.65,94.84,93.76,94.06,194317.0,86.906,87.0804,86.0888,86.3643,194317.0
2020-04-07 10:30:00,94.02,94.41,93.16,93.24,171211.0,86.3275,86.6856,85.5379,85.6113,171211.0
2020-04-07 11:00:00,93.18,93.96,92.82,93.75,193869.0,85.5563,86.2724,85.2257,86.0796,193869.0
2020-04-07 11:30:00,93.72,94.01,93.14,93.37,343723.0,86.0521,86.3183,85.5195,85.7307,343723.0
2020-04-07 12:00:00,93.37,94.77,93.34,94.61,259884.0,85.7307,87.0162,85.7032,86.8693,259884.0
2020-04-07 12:30:00,94.61,94.79,94.04,94.06,147492.0,86.8693,87.0345,86.3459,86.3643,147492.0
2020-04-07 13:00:00,94.08,94.36,93.96,94.19,94669.0,86.3826,86.6397,86.2724,86.4836,94669.0
2020-04-07 13:30:00,94.15,94.23,93.8,93.93,72236.0,86.4469,86.5203,86.1255,86.2449,72236.0
2020-04-07 14:00:00,93.92,94.0,93.45,93.82,139410.0,86.2357,86.3092,85.8042,86.1439,139410.0
2020-04-07 14:30:00,93.8,93.94,92.34,92.54,153758.0,86.1255,86.2541,84.785,84.9686,153758.0
2020-04-07 15:00:00,92.5,93.13,92.16,92.24,149387.0,84.9319,85.5103,84.6197,84.6932,149387.0
2020-04-07 15:30:00,92.22,92.34,91.2,91.43,805436.0,84.6748,84.785,83.7383,83.9494,805436.0
2020-04-08 09:30:00,92.22,92.67,90.91,91.52,198161.0,84.6748,85.088,83.472,84.0321,198161.0
2020-04-08 10:00:00,91.48,92.56,91.39,92.22,147004.0,83.9953,84.987,83.9127,84.6748,147004.0
2020-04-08 10:30:00,92.28,92.88,92.01,92.71,118600.0,84.7299,85.2808,84.482,85.1247,118600.0
2020-04-08 11:00:00,92.73,93.17,92.4,92.99,140984.0,85.1431,85.5471,84.8401,85.3818,140984.0
2020-04-08 11:30:00,93.0,93.21,92.79,92.93,247453.0,85.391,85.5838,85.1982,85.3267,247453.0
2020-04-08 12:00:00,92.94,93.46,92.85,93.24,255539.0,85.3359,85.8133,85.2533,85.6113,255539.0
2020-04-08 12:30:00,93.26,93.82,93.11,93.59,224289.0,85.6297,86.1439,85.492,85.9327,224289.0
2020-04-08 13:00:00,93.61,94.04,93.48,93.98,74079.0,85.9511,86.3459,85.8317,86.2908,74079.0
2020-04-08 13:30:00,94.0,94.09,93.71,93.96,115398.0,86.3092,86.3918,86.0429,86.2724,115398.0
2020-04-08 14:00:00,93.94,95.09,93.86,95.06,124512.0,86.2541,87.31,86.1806,87.2824,124512.0
2020-04-08 14:30:00,95.08,95.65,94.95,95.18,177007.0,87.3008,87.8242,87.1814,87.3926,177007.0
2020-04-08 15:00:00,95.16,95.59,94.94,95.23,195701.0,87.3743,87.7691,87.1723,87.4385,195701.0
2020-04-08 15:30:00,95.23,96.07,94.57,95.58,541733.0,87.4385,88.2098,86.8325,87.7599,541733.0
2020-04-09 09:30:00,96.55,98.7,96.53,98.61,304154.0,88.6505,90.6246,88.6322,90.542,304154.0
2020-04-09 10:00:00,98.71,98.74,97.43,97.81,158906.0,90.6338,90.6614,89.4585,89.8074,158906.0
2020-04-09 10:30:00,97.82,99.56,97.64,99.38,139789.0,89.8166,91.4143,89.6514,91.249,139789.0
2020-04-09 11:00:00,99.38,99.44,98.68,98.96,138975.0,91.249,91.3041,90.6063,90.8634,138975.0
2020-04-09 11:30:00,98.96,100.71,98.94,100.71,169834.0,90.8634,92.4702,90.845,92.4702,169834.0
2020-04-09 12:00:00,100.72,101.96,100.49,100.68,247552.0,92.4794,93.6179,92.2682,92.4426,247552.0
2020-04-09 12:30:00,100.67,101.34,100.62,101.2,134455.0,92.4334,93.0486,92.3875,92.9201,134455.0
2020-04-09 13:00:00,101.16,101.33,100.36,100.76,190351.0,92.8834,93.0394,92.1488,92.5161,190351.0
2020-04-09 13:30:00,100.75,101.04,100.54,101.0,93890.0,92.5069,92.7732,92.3141,92.7364,93890.0
2020-04-09 14:00:00,100.98,101.12,100.76,100.93,108992.0,92.7181,92.8466,92.5161,92.6722,108992.0
2020-04-09 14:30:00,100.9,101.83,100.68,100.96,191446.0,92.6446,93.4985,92.4426,92.6997,191446.0
2020-04-09 15:00:00,100.93,101.09,99.95,100.39,163793.0,92.6722,92.8191,91.7724,92.1764,163793.0
2020-04-09 15:30:00,100.35,100.64,99.81,99.85,356471.0,92.1396,92.4059,91.6438,91.6805,356471.0
2020-04-13 09:30:00,99.64,100.64,98.64,98.67,191318.0,91.4877,92.4059,90.5695,90.5971,191318.0
2020-04-13 10:00:00,98.66,98.89,97.69,97.7,81300.0,90.5879,90.7991,89.6973,89.7064,81300.0
2020-04-13 10:30:00,97.7,97.76,97.06,97.7,86000.0,89.7064,89.7615,89.1188,89.7064,86000.0
2020-04-13 11:00:00,97.72,97.8,97.32,97.77,78961.0,89.7248,89.7983,89.3575,89.7707,78961.0
2020-04-13 11:30:00,97.76,97.76,96.93,97.22,53716.0,89.7615,89.7615,88.9994,89.2657,53716.0
2020-04-13 12:00:00,97.2,98.19,97.18,98.06,68318.0,89.2474,90.1564,89.229,90.037,68318.0
2020-04-13 12:30:00,98.02,98.03,97.56,97.68,98535.0,90.0003,90.0094,89.5779,89.6881,98535.0
2020-04-13 13:00:00,97.69,97.7,96.28,96.48,86631.0,89.6973,89.7064,88.4026,88.5863,86631.0
2020-04-13 13:30:00,96.44,97.24,96.37,97.06,46267.0,88.5495,89.2841,88.4853,89.1188,46267.0
2020-04-13 14:00:00,97.07,97.21,96.29,96.5,63845.0,89.128,89.2565,88.4118,88.6046,63845.0
2020-04-13 14:30:00,96.5,96.77,96.11,96.3,177492.0,88.6046,88.8525,88.2465,88.421,177492.0
2020-04-13 15:00:00,96.31,96.72,96.07,96.53,108854.0,88.4302,88.8066,88.2098,88.6322,108854.0
2020-04-13 15:30:00,96.49,97.42,96.46,96.8,208060.0,88.5954,89.4494,88.5679,88.8801,208060.0
2020-04-14 09:30:00,99.14,99.15,96.91,97.59,296955.0,91.0286,91.0378,88.9811,89.6054,296955.0
2020-04-14 10:00:00,97.57,99.23,97.33,98.72,168491.0,89.5871,91.1113,89.3667,90.643,168491.0
2020-04-14 10:30:00,98.78,98.88,97.35,97.64,116085.0,90.6981,90.7899,89.3851,89.6514,116085.0
2020-04-14 11:00:00,97.59,98.25,97.59,98.15,107638.0,89.6054,90.2114,89.6054,90.1196,107638.0
2020-04-14 11:30:00,98.1,98.65,98.09,98.29,101809.0,90.0737,90.5787,90.0645,90.2482,101809.0
2020-04-14 12:00:00,98.29,98.9,98.29,98.52,70107.0,90.2482,90.8083,90.2482,90.4594,70107.0
2020-04-14 12:30:00,98.53,98.6,98.17,98.33,48323.0,90.4685,90.5328,90.138,90.2849,48323.0
2020-04-14 13:00:00,98.34,98.6,98.16,98.55,40752.0,90.2941,90.5328,90.1288,90.4869,40752.0
2020-04-14 13:30:00,98.55,98.76,98.41,98.69,50841.0,90.4869,90.6797,90.3584,90.6154,50841.0
2020-04-14 14:00:00,98.65,98.87,98.53,98.7,39633.0,90.5787,90.7807,90.4685,90.6246,39633.0
2020-04-14 14:30:00,98.72,98.78,98.3,98.59,52378.0,90.643,90.6981,90.2574,90.5236,52378.0
2020-04-14 15:00:00,98.59,98.85,98.21,98.82,56981.0,90.5236,90.7624,90.1747,90.7348,56981.0
2020-04-14 15:30:00,98.83,99.86,98.82,99.61,406481.0,90.744,91.6897,90.7348,91.4602,406481.0
2020-04-15 09:30:00,97.4,97.83,97.03,97.63,137981.0,89.431,89.8258,89.0913,89.6422,137981.0
2020-04-15 10:00:00,97.61,97.67,96.51,96.54,91288.0,89.6238,89.6789,88.6138,88.6414,91288.0
2020-04-15 10:30:00,96.52,97.01,96.41,96.85,98350.0,88.623,89.0729,88.522,88.926,98350.0
2020-04-15 11:00:00,96.82,96.84,96.06,96.4,80366.0,88.8984,88.9168,88.2006,88.5128,80366.0
2020-04-15 11:30:00,96.43,96.65,96.1,96.21,63089.0,88.5404,88.7424,88.2373,88.3384,63089.0
2020-04-15 12:00:00,96.2,96.49,95.81,96.48,53363.0,88.3292,88.5954,87.9711,88.5863,53363.0
2020-04-15 12:30:00,96.43,96.98,96.32,96.88,48278.0,88.5404,89.0454,88.4394,88.9535,48278.0
2020-04-15 13:00:00,96.83,97.52,96.77,96.94,65360.0,88.9076,89.5412,88.8525,89.0086,65360.0
2020-04-15 13:30:00,96.95,97.03,96.74,96.8,44196.0,89.0178,89.0913,88.825,88.8801,44196.0
2020-04-15 14:00:00,96.81,97.85,96.81,97.63,83924.0,88.8893,89.8442,88.8893,89.6422,83924.0
2020-04-15 14:30:00,97.64,97.93,97.43,97.58,70141.0,89.6514,89.9176,89.4585,89.5963,70141.0
2020-04-15 15:00:00,97.55,97.62,96.89,96.98,83356.0,89.5687,89.633,88.9627,89.0454,83356.0
2020-04-15 15:30:00,97.01,97.14,96.32,96.65,183590.0,89.0729,89.1923,88.4394,88.7424,183590.0
2020-04-16 09:30:00,96.92,97.26,95.72,95.78,120302.0,88.9903,89.3024,87.8884,87.9435,120302.0
2020-04-16 10:00:00,95.79,96.2,95.44,96.09,85633.0,87.9527,88.3292,87.6313,88.2282,85633.0
2020-04-16 10:30:00,96.04,96.63,95.89,96.35,123794.0,88.1823,88.724,88.0445,88.4669,123794.0
2020-04-16 11:00:00,96.36,97.29,96.31,96.72,118415.0,88.4761,89.33,88.4302,88.8066,118415.0
2020-04-16 11:30:00,96.71,97.26,96.59,97.18,58804.0,88.7974,89.3024,88.6873,89.229,58804.0
2020-04-16 12:00:00,97.21,97.21,96.04,96.13,68385.0,89.2565,89.2565,88.1823,88.2649,68385.0
2020-04-16 12:30:00,96.09,96.56,95.85,96.46,37292.0,88.2282,88.6597,88.0078,88.5679,37292.0
2020-04-16 13:00:00,96.46,96.74,96.32,96.7,31313.0,88.5679,88.825,88.4394,88.7883,31313.0
2020-04-16 13:30:00,96.69,96.8,96.42,96.58,36588.0,88.7791,88.8801,88.5312,88.6781,36588.0
2020-04-16 14:00:00,96.57,96.98,96.41,96.8,51635.0,88.6689,89.0454,88.522,88.8801,51635.0
2020-04-16 14:30:00,96.77,96.94,96.54,96.9,52273.0,88.8525,89.0086,88.6414,88.9719,52273.0
2020-04-16 15:00:00,96.91,97.3,96.6,97.26,77241.0,88.9811,89.3392,88.6964,89.3024,77241.0
2020-04-16 15:30:00,97.3,97.7,97.27,97.53,269322.0,89.3392,89.7064,89.3116,89.5504,269322.0
2020-04-17 09:30:00,99.96,100.18,99.18,99.79,215579.0,91.7815,91.9835,91.0654,91.6254,215579.0
2020-04-17 10:00:00,99.8,99.81,98.98,99.41,82047.0,91.6346,91.6438,90.8817,91.2765,82047.0
2020-04-17 10:30:00,99.39,99.48,98.42,99.0,69174.0,91.2582,91.3408,90.3675,90.9001,69174.0
2020-04-17 11:00:00,98.96,99.17,98.79,98.93,82843.0,90.8634,91.0562,90.7073,90.8358,82843.0
2020-04-17 11:30:00,98.92,99.32,98.83,99.04,77808.0,90.8266,91.1939,90.744,90.9368,77808.0
2020-04-17 12:00:00,99.05,99.42,98.89,99.16,86368.0,90.946,91.2857,90.7991,91.047,86368.0
2020-04-17 12:30:00,99.17,99.57,99.13,99.25,51970.0,91.0562,91.4234,91.0194,91.1296,51970.0
2020-04-17 13:00:00,99.2,99.46,99.1,99.1,74335.0,91.0837,91.3224,90.9919,90.9919,74335.0
2020-04-17 13:30:00,99.12,99.18,98.9,99.08,52595.0,91.0103,91.0654,90.8083,90.9735,52595.0
2020-04-17 14:00:00,99.07,99.42,99.03,99.27,59945.0,90.9644,91.2857,90.9276,91.148,59945.0
2020-04-17 14:30:00,99.27,99.64,98.9,99.61,109418.0,91.148,91.4877,90.8083,91.4602,109418.0
2020-04-17 15:00:00,99.61,99.77,99.41,99.75,63844.0,91.4602,91.6071,91.2765,91.5887,63844.0
2020-04-17 15:30:00,99.74,100.68,99.72,100.3,250387.0,91.5795,92.4426,91.5612,92.0937,250387.0
2020-04-20 09:30:00,98.87,99.38,98.6,99.24,118903.0,90.7807,91.249,90.5328,91.1204,118903.0
2020-04-20 10:00:00,99.24,99.73,99.05,99.37,63408.0,91.1204,91.5704,90.946,91.2398,63408.0
2020-04-20 10:30:00,99.36,99.75,99.11,99.7,46733.0,91.2306,91.5887,91.0011,91.5428,46733.0
2020-04-20 11:00:00,99.7,99.79,99.46,99.69,76512.0,91.5428,91.6254,91.3224,91.5336,76512.0
2020-04-20 11:30:00,99.72,99.98,99.47,99.89,35747.0,91.5612,91.7999,91.3316,91.7173,35747.0
2020-04-20 12:00:00,99.87,99.88,99.63,99.64,42910.0,91.6989,91.7081,91.4785,91.4877,42910.0
2020-04-20 12:30:00,99.71,100.04,99.71,99.83,28139.0,91.552,91.855,91.552,91.6622,28139.0
2020-04-20 13:00:00,99.86,99.86,99.43,99.46,45663.0,91.6897,91.6897,91.2949,91.3224,45663.0
2020-04-20 13:30:00,99.46,99.56,99.22,99.44,28203.0,91.3224,91.4143,91.1021,91.3041,28203.0
2020-04-20 14:00:00,99.42,99.54,98.76,98.77,45640.0,91.2857,91.3959,90.6797,90.6889,45640.0
2020-04-20 14:30:00,98.78,99.02,98.3,98.3,61027.0,90.6981,90.9184,90.2574,90.2574,61027.0
2020-04-20 15:00:00,98.33,98.58,98.14,98.5,57983.0,90.2849,90.5144,90.1104,90.441,57983.0
2020-04-20 15:30:00,98.45,98.81,98.19,98.25,165777.0,90.3951,90.7256,90.1564,90.2114,165777.0
2020-04-21 09:30:00,96.16,97.91,96.05,97.75,135513.0,88.2924,89.8993,88.1914,89.7524,135513.0
2020-04-21 10:00:00,97.76,98.16,97.48,98.02,96857.0,89.7615,90.1288,89.5044,90.0003,96857.0
2020-04-21 10:30:00,98.02,98.05,97.6,97.84,68651.0,90.0003,90.0278,89.6146,89.835,68651.0
2020-04-21 11:00:00,97.82,97.87,96.29,96.36,96973.0,89.8166,89.8625,88.4118,88.4761,96973.0
2020-04-21 11:30:00,96.4,96.69,96.16,96.64,71814.0,88.5128,88.7791,88.2924,88.7332,71814.0
2020-04-21 12:00:00,96.69,96.69,95.92,96.01,93236.0,88.7791,88.7791,88.0721,88.1547,93236.0
2020-04-21 12:30:00,96.0,96.33,95.7,96.21,95553.0,88.1455,88.4485,87.8701,88.3384,95553.0
2020-04-21 13:00:00,96.17,96.73,96.17,96.57,39039.0,88.3016,88.8158,88.3016,88.6689,39039.0
2020-04-21 13:30:00,96.55,96.94,96.33,96.55,48526.0,88.6505,89.0086,88.4485,88.6505,48526.0
2020-04-21 14:00:00,96.51,97.07,96.41,96.82,41523.0,88.6138,89.128,88.522,88.8984,41523.0
2020-04-21 14:30:00,96.85,96.85,96.31,96.4,54517.0,88.926,88.926,88.4302,88.5128,54517.0
2020-04-21 15:00:00,96.44,96.92,96.11,96.82,64989.0,88.5495,88.9903,88.2465,88.8984,64989.0
2020-04-21 15:30:00,96.79,97.21,96.34,96.66,262762.0,88.8709,89.2565,88.4577,88.7515,262762.0
2020-04-22 09:30:00,98.03,98.49,97.38,98.31,132009.0,90.0094,90.4318,89.4126,90.2665,132009.0
2020-04-22 10:00:00,98.31,98.39,97.68,98.2,63180.0,90.2665,90.34,89.6881,90.1655,63180.0
2020-04-22 10:30:00,98.22,98.5,98.13,98.27,61847.0,90.1839,90.441,90.1013,90.2298,61847.0
2020-04-22 11:00:00,98.32,98.69,98.13,98.48,60619.0,90.2757,90.6154,90.1013,90.4226,60619.0
2020-04-22 11:30:00,98.47,98.79,98.23,98.57,47943.0,90.4134,90.7073,90.1931,90.5053,47943.0
2020-04-22 12:00:00,98.59,98.8,98.29,98.69,42930.0,90.5236,90.7164,90.2482,90.6154,42930.0
2020-04-22 12:30:00,98.67,98.73,98.34,98.45,59371.0,90.5971,90.6522,90.2941,90.3951,59371.0
2020-04-22 13:00:00,98.45,98.87,98.35,98.83,69783.0,90.3951,90.7807,90.3033,90.744,69783.0
2020-04-22 13:30:00,98.87,98.9,98.64,98.66,53616.0,90.7807,90.8083,90.5695,90.5879,53616.0
2020-04-22 14:00:00,98.69,98.84,98.51,98.55,57081.0,90.6154,90.7532,90.4502,90.4869,57081.0
2020-04-22 14:30:00,98.53,98.95,98.53,98.75,80482.0,90.4685,90.8542,90.4685,90.6705,80482.0
2020-04-22 15:00:00,98.78,99.02,98.77,98.86,96719.0,90.6981,90.9184,90.6889,90.7715,96719.0
2020-04-22 15:30:00,98.84,99.29,98.56,98.75,310157.0,90.7532,91.1664,90.4961,90.6705,310157.0
2020-04-23 09:30:00,98.51,99.52,98.51,99.44,114962.0,90.4502,91.3775,90.4502,91.3041,114962.0
2020-04-23 10:00:00,99.46,99.53,98.92,99.2,85041.0,91.3224,91.3867,90.8266,91.0837,85041.0
2020-04-23 10:30:00,99.18,99.84,99.18,99.38,73294.0,91.0654,91.6714,91.0654,91.249,73294.0
2020-04-23 11:00:00,99.36,99.69,99.19,99.62,72765.0,91.2306,91.5336,91.0745,91.4694,72765.0
2020-04-23 11:30:00,99.65,99.79,99.16,99.2,83649.0,91.4969,91.6254,91.047,91.0837,83649.0
2020-04-23 12:00:00,99.19,99.45,99.17,99.35,44842.0,91.0745,91.3133,91.0562,91.2214,44842.0
2020-04-23 12:30:00,99.37,99.38,98.22,98.87,111114.0,91.2398,91.249,90.1839,90.7807,111114.0
2020-04-23 13:00:00,98.84,99.09,98.3,98.51,47474.0,90.7532,90.9827,90.2574,90.4502,47474.0
2020-04-23 13:30:00,98.52,98.66,98.19,98.39,84634.0,90.4594,90.5879,90.1564,90.34,84634.0
2020-04-23 14:00:00,98.38,98.71,98.15,98.58,85137.0,90.3308,90.6338,90.1196,90.5144,85137.0
2020-04-23 14:30:00,98.57,98.82,98.52,98.75,57537.0,90.5053,90.7348,90.4594,90.6705,57537.0
2020-04-23 15:00:00,98.72,98.74,97.81,97.95,83293.0,90.643,90.6614,89.8074,89.936,83293.0
2020-04-23 15:30:00,97.96,98.22,97.67,97.76,199830.0,89.9452,90.1839,89.6789,89.7615,199830.0
2020-04-24 09:30:00,98.08,98.64,97.53,97.67,77340.0,90.0554,90.5695,89.5504,89.6789,77340.0
2020-04-24 10:00:00,97.64,98.14,97.64,97.78,37434.0,89.6514,90.1104,89.6514,89.7799,37434.0
2020-04-24 10:30:00,97.78,97.85,97.06,97.1,41648.0,89.7799,89.8442,89.1188,89.1555,41648.0
2020-04-24 11:00:00,97.11,97.39,96.81,97.33,37134.0,89.1647,89.4218,88.8893,89.3667,37134.0
2020-04-24 11:30:00,97.4,97.82,97.36,97.49,49016.0,89.431,89.8166,89.3943,89.5136,49016.0
2020-04-24 12:00:00,97.48,97.64,97.34,97.6,26106.0,89.5044,89.6514,89.3759,89.6146,26106.0
2020-04-24 12:30:00,97.57,97.75,97.46,97.57,23341.0,89.5871,89.7524,89.4861,89.5871,23341.0
2020-04-24 13:00:00,97.57,97.66,97.47,97.65,22965.0,89.5871,89.6697,89.4953,89.6605,22965.0
2020-04-24 13:30:00,97.64,97.91,97.6,97.91,67452.0,89.6514,89.8993,89.6146,89.8993,67452.0
2020-04-24 14:00:00,97.92,98.15,97.75,97.8,40744.0,89.9084,90.1196,89.7524,89.7983,40744.0
2020-04-24 14:30:00,97.82,98.05,97.8,97.98,88050.0,89.8166,90.0278,89.7983,89.9635,88050.0
2020-04-24 15:00:00,97.94,98.35,97.78,98.32,48493.0,89.9268,90.3033,89.7799,90.2757,48493.0
2020-04-24 15:30:00,98.36,99.03,98.29,98.48,199407.0,90.3124,90.9276,90.2482,90.4226,199407.0
2020-04-27 09:30:00,99.24,99.85,99.04,99.48,109427.0,91.1204,91.6805,90.9368,91.3408,109427.0
2020-04-27 10:00:00,99.46,99.83,99.38,99.73,75180.0,91.3224,91.6622,91.249,91.5704,75180.0
2020-04-27 10:30:00,99.73,99.76,99.24,99.29,44277.0,91.5704,91.5979,91.1204,91.1664,44277.0
2020-04-27 11:00:00,99.3,100.12,99.07,99.98,93629.0,91.1755,91.9284,90.9644,91.7999,93629.0
2020-04-27 11:30:00,99.95,100.93,99.9,100.86,91345.0,91.7724,92.6722,91.7264,92.6079,91345.0
2020-04-27 12:00:00,100.85,101.27,100.78,101.23,105887.0,92.5987,92.9844,92.5344,92.9476,105887.0
2020-04-27 12:30:00,101.22,101.33,101.12,101.26,63820.0,92.9384,93.0394,92.8466,92.9752,63820.0
2020-04-27 13:00:00,101.28,101.41,101.09,101.39,57403.0,92.9935,93.1129,92.8191,93.0945,57403.0
2020-04-27 13:30:00,101.38,101.59,101.16,101.17,70887.0,93.0854,93.2782,92.8834,92.8925,70887.0
2020-04-27 14:00:00,101.16,101.36,100.88,100.94,50371.0,92.8834,93.067,92.6263,92.6814,50371.0
2020-04-27 14:30:00,100.95,101.29,100.84,101.23,63040.0,92.6905,93.0027,92.5895,92.9476,63040.0
2020-04-27 15:00:00,101.21,101.73,101.21,101.45,86508.0,92.9293,93.4067,92.9293,93.1496,86508.0
2020-04-27 15:30:00,101.45,101.71,101.07,101.11,140951.0,93.1496,93.3884,92.8007,92.8374,140951.0
2020-04-28 09:30:00,102.89,103.19,101.45,101.48,187747.0,94.4718,94.7473,93.1496,93.1772,187747.0
2020-04-28 10:00:00,101.45,101.96,101.26,101.54,148572.0,93.1496,93.6179,92.9752,93.2323,148572.0
2020-04-28 10:30:00,101.51,101.54,100.07,100.13,127562.0,93.2047,93.2323,91.8825,91.9376,127562.0
2020-04-28 11:00:00,100.11,101.79,100.07,101.76,191840.0,91.9193,93.4618,91.8825,93.4343,191840.0
2020-04-28 11:30:00,101.73,102.28,101.52,101.77,108357.0,93.4067,93.9117,93.2139,93.4434,108357.0
2020-04-28 12:00:00,101.8,102.14,101.5,101.5,183089.0,93.471,93.7832,93.1955,93.1955,183089.0
2020-04-28 12:30:00,101.48,102.4,101.42,102.32,144245.0,93.1772,94.0219,93.1221,93.9484,144245.0
2020-04-28 13:00:00,102.36,102.69,101.99,102.05,87102.0,93.9852,94.2882,93.6454,93.7005,87102.0
2020-04-28 13:30:00,102.05,102.24,101.8,102.02,127083.0,93.7005,93.875,93.471,93.673,127083.0
2020-04-28 14:00:00,102.01,102.38,101.99,102.34,54427.0,93.6638,94.0035,93.6454,93.9668,54427.0
2020-04-28 14:30:00,102.43,102.58,101.97,102.04,65153.0,94.0494,94.1872,93.6271,93.6914,65153.0
2020-04-28 15:00:00,102.03,102.33,101.87,102.3,76254.0,93.6822,93.9576,93.5353,93.9301,76254.0
2020-04-28 15:30:00,102.25,102.26,101.43,101.63,170295.0,93.8842,93.8934,93.1313,93.3149,170295.0
2020-04-29 09:30:00,102.91,103.04,101.74,101.8,92166.0,94.4902,94.6095,93.4159,93.471,92166.0
2020-04-29 10:00:00,101.83,101.83,100.93,101.0,88350.0,93.4985,93.4985,92.6722,92.7364,88350.0
2020-04-29 10:30:00,101.01,101.14,100.51,101.03,93685.0,92.7456,92.865,92.2865,92.764,93685.0
2020-04-29 11:00:00,101.01,101.47,100.83,101.28,123010.0,92.7456,93.168,92.5804,92.9935,123010.0
2020-04-29 11:30:00,101.28,101.65,101.15,101.51,82894.0,92.9935,93.3333,92.8742,93.2047,82894.0
2020-04-29 12:00:00,101.52,101.7,101.37,101.51,106502.0,93.2139,93.3792,93.0762,93.2047,106502.0
2020-04-29 12:30:00,101.52,101.59,101.19,101.23,114165.0,93.2139,93.2782,92.9109,92.9476,114165.0
2020-04-29 13:00:00,101.26,101.88,101.25,101.45,98641.0,92.9752,93.5444,92.966,93.1496,98641.0
2020-04-29 13:30:00,101.45,101.56,101.21,101.31,67824.0,93.1496,93.2506,92.9293,93.0211,67824.0
2020-04-29 14:00:00,101.34,101.45,100.91,101.21,71424.0,93.0486,93.1496,92.6538,92.9293,71424.0
2020-04-29 14:30:00,101.25,101.52,101.1,101.52,112516.0,92.966,93.2139,92.8283,93.2139,112516.0
2020-04-29 15:00:00,101.5,101.8,101.5,101.75,141513.0,93.1955,93.471,93.1955,93.4251,141513.0
2020-04-29 15:30:00,101.76,101.76,100.85,100.95,276420.0,93.4343,93.4343,92.5987,92.6905,276420.0
2020-04-30 09:30:00,100.1,100.1,98.12,98.61,156752.0,91.9101,91.9101,90.0921,90.542,156752.0
2020-04-30 10:00:00,98.61,99.87,98.47,99.86,70166.0,90.542,91.6989,90.4134,91.6897,70166.0
2020-04-30 10:30:00,99.9,99.96,99.3,99.3,58946.0,91.7264,91.7815,91.1755,91.1755,58946.0
2020-04-30 11:00:00,99.34,99.76,99.17,99.24,39281.0,91.2123,91.5979,91.0562,91.1204,39281.0
2020-04-30 11:30:00,99.2,99.84,99.12,99.4,70870.0,91.0837,91.6714,91.0103,91.2674,70870.0
2020-04-30 12:00:00,99.42,99.73,99.14,99.66,66306.0,91.2857,91.5704,91.0286,91.5061,66306.0
2020-04-30 12:30:00,99.64,100.19,99.45,100.04,48247.0,91.4877,91.9927,91.3133,91.855,48247.0
2020-04-30 13:00:00,100.02,100.03,99.56,99.59,45042.0,91.8366,91.8458,91.4143,91.4418,45042.0
2020-04-30 13:30:00,99.55,99.63,99.34,99.48,40588.0,91.4051,91.4785,91.2123,91.3408,40588.0
2020-04-30 14:00:00,99.52,99.85,99.43,99.69,41535.0,91.3775,91.6805,91.2949,91.5336,41535.0
2020-04-30 14:30:00,99.68,99.96,99.5,99.75,61264.0,91.5244,91.7815,91.3592,91.5887,61264.0
2020-04-30 15:00:00,99.74,100.18,99.65,100.0,61810.0,91.5795,91.9835,91.4969,91.8183,61810.0
2020-04-30 15:30:00,100.01,100.35,99.69,99.93,187940.0,91.8274,92.1396,91.5336,91.754,187940.0
2020-05-01 09:30:00,98.66,98.66,97.18,97.34,125353.0,90.5879,90.5879,89.229,89.3759,125353.0
2020-05-01 10:00:00,97.51,98.06,97.31,98.06,108793.0,89.532,90.037,89.3484,90.037,108793.0
2020-05-01 10:30:00,98.09,98.41,97.89,98.05,65115.0,90.0645,90.3584,89.8809,90.0278,65115.0
2020-05-01 11:00:00,98.06,98.1,97.63,97.66,43044.0,90.037,90.0737,89.6422,89.6697,43044.0
2020-05-01 11:30:00,97.62,97.64,97.15,97.25,74604.0,89.633,89.6514,89.2014,89.2933,74604.0
2020-05-01 12:00:00,97.24,97.51,97.08,97.43,57251.0,89.2841,89.532,89.1372,89.4585,57251.0
2020-05-01 12:30:00,97.39,97.72,97.31,97.61,49875.0,89.4218,89.7248,89.3484,89.6238,49875.0
2020-05-01 13:00:00,97.59,98.0,97.56,97.94,53066.0,89.6054,89.9819,89.5779,89.9268,53066.0
2020-05-01 13:30:00,97.95,98.04,97.72,97.99,57739.0,89.936,90.0186,89.7248,89.9727,57739.0
2020-05-01 14:00:00,97.99,98.15,97.81,98.0,38615.0,89.9727,90.1196,89.8074,89.9819,38615.0
2020-05-01 14:30:00,98.04,98.18,97.86,98.11,39481.0,90.0186,90.1472,89.8534,90.0829,39481.0
2020-05-01 15:00:00,98.12,98.34,97.92,98.17,61844.0,90.0921,90.2941,89.9084,90.138,61844.0
2020-05-01 15:30:00,98.17,98.29,97.75,98.28,203968.0,90.138,90.2482,89.7524,90.239,203968.0
2020-05-04 09:30:00,97.81,98.42,97.27,98.24,94292.0,89.8074,90.3675,89.3116,90.2023,94292.0
2020-05-04 10:00:00,98.26,98.37,97.82,97.97,75777.0,90.2206,90.3216,89.8166,89.9544,75777.0
2020-05-04 10:30:00,97.96,98.63,97.9,98.43,68258.0,89.9452,90.5604,89.8901,90.3767,68258.0
2020-05-04 11:00:00,98.39,99.18,98.39,99.17,84811.0,90.34,91.0654,90.34,91.0562,84811.0
2020-05-04 11:30:00,99.17,99.66,99.11,99.33,113045.0,91.0562,91.5061,91.0011,91.2031,113045.0
2020-05-04 12:00:00,99.36,99.7,99.27,99.54,58631.0,91.2306,91.5428,91.148,91.3959,58631.0
2020-05-04 12:30:00,99.58,99.59,99.06,99.37,54818.0,91.4326,91.4418,90.9552,91.2398,54818.0
2020-05-04 13:00:00,99.36,99.38,98.7,99.0,42675.0,91.2306,91.249,90.6246,90.9001,42675.0
2020-05-04 13:30:00,99.07,99.38,98.99,99.36,49628.0,90.9644,91.249,90.8909,91.2306,49628.0
2020-05-04 14:00:00,99.37,99.46,99.06,99.14,56214.0,91.2398,91.3224,90.9552,91.0286,56214.0
2020-05-04 14:30:00,99.15,99.5,99.01,99.5,54891.0,91.0378,91.3592,90.9093,91.3592,54891.0
2020-05-04 15:00:00,99.45,99.71,99.27,99.67,83931.0,91.3133,91.552,91.148,91.5153,83931.0
2020-05-04 15:30:00,99.67,99.84,99.33,99.56,194531.0,91.5153,91.6714,91.2031,91.4143,194531.0
2020-05-05 09:30:00,99.93,100.38,99.41,100.33,97476.0,91.754,92.1672,91.2765,92.1213,97476.0
2020-05-05 10:00:00,100.36,100.45,99.97,100.08,70506.0,92.1488,92.2314,91.7907,91.8917,70506.0
2020-05-05 10:30:00,100.04,100.29,100.02,100.13,57283.0,91.855,92.0845,91.8366,91.9376,57283.0
2020-05-05 11:00:00,100.12,100.32,100.05,100.14,61975.0,91.9284,92.1121,91.8642,91.9468,61975.0
2020-05-05 11:30:00,100.13,100.31,99.96,100.06,66487.0,91.9376,92.1029,91.7815,91.8734,66487.0
2020-05-05 12:00:00,100.03,100.33,99.96,100.09,68041.0,91.8458,92.1213,91.7815,91.9009,68041.0
2020-05-05 12:30:00,100.11,100.14,99.74,99.85,82788.0,91.9193,91.9468,91.5795,91.6805,82788.0
2020-05-05 13:00:00,99.84,99.89,99.53,99.62,110987.0,91.6714,91.7173,91.3867,91.4694,110987.0
2020-05-05 13:30:00,99.66,99.8,99.5,99.58,252728.0,91.5061,91.6346,91.3592,91.4326,252728.0
2020-05-05 14:00:00,99.59,99.7,99.14,99.57,432178.0,91.4418,91.5428,91.0286,91.4234,432178.0
2020-05-05 14:30:00,99.59,99.83,99.36,99.42,173133.0,91.4418,91.6622,91.2306,91.2857,173133.0
2020-05-05 15:00:00,99.42,99.49,98.95,99.08,122935.0,91.2857,91.35,90.8542,90.9735,122935.0
2020-05-05 15:30:00,99.08,99.26,98.61,98.84,560658.0,90.9735,91.1388,90.542,90.7532,560658.0
2020-05-06 09:30:00,100.3,100.61,96.56,96.82,359775.0,92.0937,92.3784,88.6597,88.8984,359775.0
2020-05-06 10:00:00,96.83,97.62,95.75,96.92,481298.0,88.9076,89.633,87.916,88.9903,481298.0
2020-05-06 10:30:00,96.95,97.05,95.73,96.79,707026.0,89.0178,89.1096,87.8976,88.8709,707026.0
2020-05-06 11:00:00,96.81,97.13,96.44,96.84,297701.0,88.8893,89.1831,88.5495,88.9168,297701.0
2020-05-06 11:30:00,96.78,96.91,96.26,96.55,116612.0,88.8617,88.9811,88.3843,88.6505,116612.0
2020-05-06 12:00:00,96.55,96.66,96.33,96.59,227440.0,88.6505,88.7515,88.4485,88.6873,227440.0
2020-05-06 12:30:00,96.59,97.15,96.52,96.89,98378.0,88.6873,89.2014,88.623,88.9627,98378.0
2020-05-06 13:00:00,96.91,97.73,96.83,97.63,139877.0,88.9811,89.734,88.9076,89.6422,139877.0
2020-05-06 13:30:00,97.66,98.02,97.59,97.73,131172.0,89.6697,90.0003,89.6054,89.734,131172.0
2020-05-06 14:00:00,97.7,97.76,96.93,97.0,118319.0,89.7064,89.7615,88.9994,89.0637,118319.0
2020-05-06 14:30:00,96.93,97.47,96.81,97.24,122441.0,88.9994,89.4953,88.8893,89.2841,122441.0
2020-05-06 15:00:00,97.27,97.31,96.92,96.92,141846.0,89.3116,89.3484,88.9903,88.9903,141846.0
2020-05-06 15:30:00,96.92,97.02,96.54,96.8,389150.0,88.9903,89.0821,88.6414,88.8801,389150.0
2020-05-07 09:30:00,98.37,100.86,98.1,100.73,297602.0,90.3216,92.6079,90.0737,92.4885,297602.0
2020-05-07 10:00:00,100.66,101.16,100.3,100.71,126213.0,92.4243,92.8834,92.0937,92.4702,126213.0
2020-05-07 10:30:00,100.8,100.9,100.6,100.63,86708.0,92.5528,92.6446,92.3692,92.3967,86708.0
2020-05-07 11:00:00,100.63,101.58,100.57,101.51,118204.0,92.3967,93.269,92.3416,93.2047,118204.0
2020-05-07 11:30:00,101.5,101.61,100.92,101.45,91566.0,93.1955,93.2965,92.663,93.1496,91566.0
2020-05-07 12:00:00,101.48,101.58,101.1,101.23,68143.0,93.1772,93.269,92.8283,92.9476,68143.0
2020-05-07 12:30:00,101.21,102.07,101.19,101.92,115526.0,92.9293,93.7189,92.9109,93.5812,115526.0
2020-05-07 13:00:00,101.87,102.35,101.87,101.97,84206.0,93.5353,93.976,93.5353,93.6271,84206.0
2020-05-07 13:30:00,101.98,102.2,101.34,101.38,91049.0,93.6363,93.8383,93.0486,93.0854,91049.0
2020-05-07 14:00:00,101.35,101.64,101.18,101.23,48830.0,93.0578,93.3241,92.9017,92.9476,48830.0
2020-05-07 14:30:00,101.23,101.34,101.03,101.29,53517.0,92.9476,93.0486,92.764,93.0027,53517.0
2020-05-07 15:00:00,101.29,101.78,101.11,101.72,96609.0,93.0027,93.4526,92.8374,93.3975,96609.0
2020-05-07 15:30:00,101.72,101.74,101.29,101.47,261572.0,93.3975,93.4159,93.0027,93.168,261572.0
2020-05-08 09:30:00,101.96,102.94,101.94,102.34,129725.0,93.6179,94.5177,93.5995,93.9668,129725.0
2020-05-08 10:00:00,102.34,102.5,101.25,101.42,71419.0,93.9668,94.1137,92.966,93.1221,71419.0
2020-05-08 10:30:00,101.37,101.47,100.69,101.34,94932.0,93.0762,93.168,92.4518,93.0486,94932.0
2020-05-08 11:00:00,101.34,101.34,100.63,101.01,69144.0,93.0486,93.0486,92.3967,92.7456,69144.0
2020-05-08 11:30:00,101.06,101.31,100.96,101.04,37514.0,92.7915,93.0211,92.6997,92.7732,37514.0
2020-05-08 12:00:00,101.09,101.09,100.63,100.79,61532.0,92.8191,92.8191,92.3967,92.5436,61532.0
2020-05-08 12:30:00,100.79,100.92,100.38,100.43,86977.0,92.5436,92.663,92.1672,92.2131,86977.0
2020-05-08 13:00:00,100.43,100.72,100.33,100.63,136913.0,92.2131,92.4794,92.1213,92.3967,136913.0
2020-05-08 13:30:00,100.64,100.87,100.57,100.65,58390.0,92.4059,92.6171,92.3416,92.4151,58390.0
2020-05-08 14:00:00,100.67,100.95,100.64,100.83,47359.0,92.4334,92.6905,92.4059,92.5804,47359.0
2020-05-08 14:30:00,100.83,100.87,100.6,100.78,53898.0,92.5804,92.6171,92.3692,92.5344,53898.0
2020-05-08 15:00:00,100.82,100.98,100.65,100.85,107478.0,92.5712,92.7181,92.4151,92.5987,107478.0
2020-05-08 15:30:00,100.85,101.23,100.71,100.84,215514.0,92.5987,92.9476,92.4702,92.5895,215514.0
2020-05-11 09:30:00,100.01,100.53,99.48,99.59,167759.0,91.8274,92.3049,91.3408,91.4418,167759.0
2020-05-11 10:00:00,99.58,100.24,99.26,100.12,86567.0,91.4326,92.0386,91.1388,91.9284,86567.0
2020-05-11 10:30:00,100.11,100.74,100.11,100.6,76218.0,91.9193,92.4977,91.9193,92.3692,76218.0
2020-05-11 11:00:00,100.57,101.17,100.57,101.14,64102.0,92.3416,92.8925,92.3416,92.865,64102.0
2020-05-11 11:30:00,101.18,101.18,100.51,100.59,48803.0,92.9017,92.9017,92.2865,92.36,48803.0
2020-05-11 12:00:00,100.55,101.11,100.3,101.07,78810.0,92.3233,92.8374,92.0937,92.8007,78810.0
2020-05-11 12:30:00,101.06,101.23,100.62,100.95,83239.0,92.7915,92.9476,92.3875,92.6905,83239.0
2020-05-11 13:00:00,100.94,101.09,100.87,100.93,48450.0,92.6814,92.8191,92.6171,92.6722,48450.0
2020-05-11 13:30:00,100.99,101.07,100.66,100.71,48041.0,92.7273,92.8007,92.4243,92.4702,48041.0
2020-05-11 14:00:00,100.7,100.77,100.31,100.42,34965.0,92.461,92.5253,92.1029,92.2039,34965.0
2020-05-11 14:30:00,100.42,100.98,100.41,100.95,40618.0,92.2039,92.7181,92.1947,92.6905,40618.0
2020-05-11 15:00:00,100.98,101.22,100.76,100.94,69569.0,92.7181,92.9384,92.5161,92.6814,69569.0
2020-05-11 15:30:00,100.92,100.92,100.45,100.45,124510.0,92.663,92.663,92.2314,92.2314,124510.0
2020-05-12 09:30:00,100.99,100.99,99.06,99.75,137498.0,92.7273,92.7273,90.9552,91.5887,137498.0
2020-05-12 10:00:00,99.75,99.97,99.22,99.34,89864.0,91.5887,91.7907,91.1021,91.2123,89864.0
2020-05-12 10:30:00,99.33,99.4,99.01,99.19,57054.0,91.2031,91.2674,90.9093,91.0745,57054.0
2020-05-12 11:00:00,99.18,99.33,98.9,99.18,124499.0,91.0654,91.2031,90.8083,91.0654,124499.0
2020-05-12 11:30:00,99.16,99.28,98.67,98.8,70613.0,91.047,91.1572,90.5971,90.7164,70613.0
2020-05-12 12:00:00,98.81,98.9,98.68,98.78,61301.0,90.7256,90.8083,90.6063,90.6981,61301.0
2020-05-12 12:30:00,98.77,98.96,98.66,98.77,83250.0,90.6889,90.8634,90.5879,90.6889,83250.0
2020-05-12 13:00:00,98.77,98.77,98.18,98.43,90483.0,90.6889,90.6889,90.1472,90.3767,90483.0
2020-05-12 13:30:00,98.43,98.74,98.42,98.62,54227.0,90.3767,90.6614,90.3675,90.5512,54227.0
2020-05-12 14:00:00,98.62,98.71,98.26,98.39,61741.0,90.5512,90.6338,90.2206,90.34,61741.0
2020-05-12 14:30:00,98.39,98.77,98.21,98.66,167254.0,90.34,90.6889,90.1747,90.5879,167254.0
2020-05-12 15:00:00,98.67,98.81,98.47,98.58,135830.0,90.5971,90.7256,90.4134,90.5144,135830.0
2020-05-12 15:30:00,98.58,98.68,98.22,98.28,417557.0,90.5144,90.6063,90.1839,90.239,417557.0
2020-05-13 09:30:00,98.25,98.8,97.62,97.68,228207.0,90.2114,90.7164,89.633,89.6881,228207.0
2020-05-13 10:00:00,97.61,97.82,97.19,97.62,90026.0,89.6238,89.8166,89.2382,89.633,90026.0
2020-05-13 10:30:00,97.66,98.01,97.22,97.29,60928.0,89.6697,89.9911,89.2657,89.33,60928.0
2020-05-13 11:00:00,97.29,97.59,97.22,97.37,65189.0,89.33,89.6054,89.2657,89.4034,65189.0
2020-05-13 11:30:00,97.35,97.45,96.58,96.92,86318.0,89.3851,89.4769,88.6781,88.9903,86318.0
2020-05-13 12:00:00,96.93,97.02,96.4,96.6,79905.0,88.9994,89.0821,88.5128,88.6964,79905.0
2020-05-13 12:30:00,96.66,97.09,96.61,97.03,62928.0,88.7515,89.1464,88.7056,89.0913,62928.0
2020-05-13 13:00:00,97.04,97.25,96.8,97.03,73189.0,89.1004,89.2933,88.8801,89.0913,73189.0
2020-05-13 13:30:00,96.95,97.02,96.71,96.84,46956.0,89.0178,89.0821,88.7974,88.9168,46956.0
2020-05-13 14:00:00,96.82,96.86,96.57,96.57,105700.0,88.8984,88.9352,88.6689,88.6689,105700.0
2020-05-13 14:30:00,96.57,96.71,96.37,96.39,154307.0,88.6689,88.7974,88.4853,88.5036,154307.0
2020-05-13 15:00:00,96.41,96.8,96.08,96.57,192749.0,88.522,88.8801,88.219,88.6689,192749.0
2020-05-13 15:30:00,96.57,96.72,96.14,96.52,304214.0,88.6689,88.8066,88.2741,88.623,304214.0
2020-05-14 09:30:00,95.81,95.81,94.46,94.58,204416.0,87.9711,87.9711,86.7315,86.8417,204416.0
2020-05-14 10:00:00,94.5,94.53,94.13,94.27,132317.0,86.7683,86.7958,86.4285,86.5571,132317.0
2020-05-14 10:30:00,94.27,95.23,94.24,94.92,114069.0,86.5571,87.4385,86.5295,87.1539,114069.0
2020-05-14 11:00:00,94.92,95.44,94.61,94.75,114328.0,87.1539,87.6313,86.8693,86.9978,114328.0
2020-05-14 11:30:00,94.76,95.41,94.54,95.27,93906.0,87.007,87.6038,86.805,87.4753,93906.0
2020-05-14 12:00:00,95.29,96.0,95.22,95.64,81199.0,87.4936,88.1455,87.4293,87.815,81199.0
2020-05-14 12:30:00,95.65,96.1,95.55,95.96,82836.0,87.8242,88.2373,87.7323,88.1088,82836.0
2020-05-14 13:00:00,95.98,96.6,95.96,96.57,84878.0,88.1272,88.6964,88.1088,88.6689,84878.0
2020-05-14 13:30:00,96.55,96.61,95.98,96.0,54811.0,88.6505,88.7056,88.1272,88.1455,54811.0
2020-05-14 14:00:00,95.98,96.19,95.86,95.93,92540.0,88.1272,88.32,88.017,88.0813,92540.0
2020-05-14 14:30:00,95.95,96.15,95.39,95.7,79428.0,88.0996,88.2833,87.5854,87.8701,79428.0
2020-05-14 15:00:00,95.7,96.91,95.65,96.91,137750.0,87.8701,88.9811,87.8242,88.9811,137750.0
2020-05-14 15:30:00,96.91,97.34,96.52,97.18,293859.0,88.9811,89.3759,88.623,89.229,293859.0
2020-05-15 09:30:00,96.36,97.17,96.18,97.06,171124.0,88.4761,89.2198,88.3108,89.1188,171124.0
2020-05-15 10:00:00,97.09,97.32,96.65,96.71,84307.0,89.1464,89.3575,88.7424,88.7974,84307.0
2020-05-15 10:30:00,96.68,96.78,95.88,95.91,84328.0,88.7699,88.8617,88.0353,88.0629,84328.0
2020-05-15 11:00:00,95.89,95.89,95.11,95.42,135308.0,88.0445,88.0445,87.3283,87.613,135308.0
2020-05-15 11:30:00,95.41,95.74,95.33,95.69,77890.0,87.6038,87.9068,87.5303,87.8609,77890.0
2020-05-15 12:00:00,95.7,95.91,95.62,95.79,79260.0,87.8701,88.0629,87.7966,87.9527,79260.0
2020-05-15 12:30:00,95.76,95.93,95.37,95.52,77541.0,87.9252,88.0813,87.5671,87.7048,77541.0
2020-05-15 13:00:00,95.51,95.78,95.44,95.78,83466.0,87.6956,87.9435,87.6313,87.9435,83466.0
2020-05-15 13:30:00,95.78,95.79,95.48,95.75,92873.0,87.9435,87.9527,87.6681,87.916,92873.0
2020-05-15 14:00:00,95.77,95.93,95.64,95.8,161436.0,87.9343,88.0813,87.815,87.9619,161436.0
2020-05-15 14:30:00,95.8,95.85,95.17,95.19,105406.0,87.9619,88.0078,87.3834,87.4018,105406.0
2020-05-15 15:00:00,95.23,95.96,95.21,95.7,172965.0,87.4385,88.1088,87.4202,87.8701,172965.0
2020-05-15 15:30:00,95.71,95.98,95.38,95.84,417490.0,87.8793,88.1272,87.5763,87.9986,417490.0
2020-05-18 09:30:00,98.71,99.06,98.22,98.33,259584.0,90.6338,90.9552,90.1839,90.2849,259584.0
2020-05-18 10:00:00,98.33,98.84,98.18,98.69,138295.0,90.2849,90.7532,90.1472,90.6154,138295.0
2020-05-18 10:30:00,98.71,98.84,98.38,98.62,93576.0,90.6338,90.7532,90.3308,90.5512,93576.0
2020-05-18 11:00:00,98.62,99.33,98.62,99.32,117687.0,90.5512,91.2031,90.5512,91.1939,117687.0
2020-05-18 11:30:00,99.34,99.43,99.12,99.36,87674.0,91.2123,91.2949,91.0103,91.2306,87674.0
2020-05-18 12:00:00,99.35,99.56,99.24,99.44,106748.0,91.2214,91.4143,91.1204,91.3041,106748.0
2020-05-18 12:30:00,99.45,99.49,98.96,99.05,144785.0,91.3133,91.35,90.8634,90.946,144785.0
2020-05-18 13:00:00,99.05,99.54,99.05,99.4,126600.0,90.946,91.3959,90.946,91.2674,126600.0
2020-05-18 13:30:00,99.41,99.66,99.36,99.61,67411.0,91.2765,91.5061,91.2306,91.4602,67411.0
2020-05-18 14:00:00,99.6,100.08,99.6,100.05,103634.0,91.451,91.8917,91.451,91.8642,103634.0
2020-05-18 14:30:00,100.04,100.53,100.03,100.25,148142.0,91.855,92.3049,91.8458,92.0478,148142.0
2020-05-18 15:00:00,100.24,100.32,99.84,99.95,136353.0,92.0386,92.1121,91.6714,91.7724,136353.0
2020-05-18 15:30:00,99.97,100.13,99.58,99.65,404410.0,91.7907,91.9376,91.4326,91.4969,404410.0
2020-05-19 09:30:00,99.35,99.49,98.44,98.8,144725.0,91.2214,91.35,90.3859,90.7164,144725.0
2020-05-19 10:00:00,98.84,99.55,98.84,99.25,134620.0,90.7532,91.4051,90.7532,91.1296,134620.0
2020-05-19 10:30:00,99.31,99.76,99.18,99.75,146618.0,91.1847,91.5979,91.0654,91.5887,146618.0
2020-05-19 11:00:00,99.77,100.04,99.66,99.9,79740.0,91.6071,91.855,91.5061,91.7264,79740.0
2020-05-19 11:30:00,99.89,100.04,99.46,99.59,61477.0,91.7173,91.855,91.3224,91.4418,61477.0
2020-05-19 12:00:00,99.57,99.71,99.32,99.5,80127.0,91.4234,91.552,91.1939,91.3592,80127.0
2020-05-19 12:30:00,99.52,99.61,99.29,99.61,106734.0,91.3775,91.4602,91.1664,91.4602,106734.0
2020-05-19 13:00:00,99.61,99.75,99.29,99.38,49883.0,91.4602,91.5887,91.1664,91.249,49883.0
2020-05-19 13:30:00,99.38,99.49,99.29,99.36,40370.0,91.249,91.35,91.1664,91.2306,40370.0
2020-05-19 14:00:00,99.36,99.72,99.24,99.59,57346.0,91.2306,91.5612,91.1204,91.4418,57346.0
2020-05-19 14:30:00,99.57,99.73,99.1,99.25,63304.0,91.4234,91.5704,90.9919,91.1296,63304.0
2020-05-19 15:00:00,99.19,99.62,99.16,99.33,123107.0,91.0745,91.4694,91.047,91.2031,123107.0
2020-05-19 15:30:00,99.35,99.35,98.3,98.33,267091.0,91.2214,91.2214,90.2574,90.2849,267091.0
2020-05-20 09:30:00,99.08,99.39,98.09,98.62,177274.0,90.9735,91.2582,90.0645,90.5512,177274.0
2020-05-20 10:00:00,98.58,99.83,98.58,99.83,98119.0,90.5144,91.6622,90.5144,91.6622,98119.0
2020-05-20 10:30:00,99.83,99.87,99.45,99.82,58914.0,91.6622,91.6989,91.3133,91.653,58914.0
2020-05-20 11:00:00,99.84,100.56,99.84,100.22,110131.0,91.6714,92.3324,91.6714,92.0203,110131.0
2020-05-20 11:30:00,100.22,100.48,100.21,100.24,41123.0,92.0203,92.259,92.0111,92.0386,41123.0
2020-05-20 12:00:00,100.27,100.34,99.67,100.08,137271.0,92.0662,92.1304,91.5153,91.8917,137271.0
2020-05-20 12:30:00,100.07,100.18,99.91,100.0,37975.0,91.8825,91.9835,91.7356,91.8183,37975.0
2020-05-20 13:00:00,100.03,100.05,99.55,99.6,49587.0,91.8458,91.8642,91.4051,91.451,49587.0
2020-05-20 13:30:00,99.62,100.0,99.61,99.95,36863.0,91.4694,91.8183,91.4602,91.7724,36863.0
2020-05-20 14:00:00,99.96,100.05,99.78,99.82,52636.0,91.7815,91.8642,91.6163,91.653,52636.0
2020-05-20 14:30:00,99.8,100.16,99.76,99.91,77880.0,91.6346,91.9652,91.5979,91.7356,77880.0
2020-05-20 15:00:00,99.9,99.96,99.47,99.6,62287.0,91.7264,91.7815,91.3316,91.451,62287.0
2020-05-20 15:30:00,99.58,99.69,99.27,99.45,118813.0,91.4326,91.5336,91.148,91.3133,118813.0
2020-05-21 09:30:00,99.12,100.11,99.02,99.67,92889.0,91.0103,91.9193,90.9184,91.5153,92889.0
2020-05-21 10:00:00,99.65,99.82,99.38,99.41,62116.0,91.4969,91.653,91.249,91.2765,62116.0
2020-05-21 10:30:00,99.33,99.71,99.26,99.59,98312.0,91.2031,91.552,91.1388,91.4418,98312.0
2020-05-21 11:00:00,99.54,99.67,99.28,99.34,196118.0,91.3959,91.5153,91.1572,91.2123,196118.0
2020-05-21 11:30:00,99.35,99.49,99.04,99.15,38981.0,91.2214,91.35,90.9368,91.0378,38981.0
2020-05-21 12:00:00,99.17,99.33,98.9,98.91,43872.0,91.0562,91.2031,90.8083,90.8174,43872.0
2020-05-21 12:30:00,98.9,98.98,98.63,98.84,32791.0,90.8083,90.8817,90.5604,90.7532,32791.0
2020-05-21 13:00:00,98.92,99.12,98.66,98.76,25569.0,90.8266,91.0103,90.5879,90.6797,25569.0
2020-05-21 13:30:00,98.74,98.83,98.65,98.76,25264.0,90.6614,90.744,90.5787,90.6797,25264.0
2020-05-21 14:00:00,98.76,99.01,98.7,99.01,28905.0,90.6797,90.9093,90.6246,90.9093,28905.0
2020-05-21 14:30:00,99.04,99.18,98.81,98.98,59602.0,90.9368,91.0654,90.7256,90.8817,59602.0
2020-05-21 15:00:00,98.96,99.15,98.9,98.92,46748.0,90.8634,91.0378,90.8083,90.8266,46748.0
2020-05-21 15:30:00,98.91,99.1,98.82,98.94,117286.0,90.8174,90.9919,90.7348,90.845,117286.0
2020-05-22 09:30:00,98.88,99.0,98.34,98.48,76039.0,90.7899,90.9001,90.2941,90.4226,76039.0
2020-05-22 10:00:00,98.48,98.93,98.45,98.83,46901.0,90.4226,90.8358,90.3951,90.744,46901.0
2020-05-22 10:30:00,98.87,98.94,98.62,98.64,30358.0,90.7807,90.845,90.5512,90.5695,30358.0
2020-05-22 11:00:00,98.71,98.84,98.49,98.65,36443.0,90.6338,90.7532,90.4318,90.5787,36443.0
2020-05-22 11:30:00,98.62,98.66,98.47,98.51,27733.0,90.5512,90.5879,90.4134,90.4502,27733.0
2020-05-22 12:00:00,98.51,98.6,98.37,98.55,46213.0,90.4502,90.5328,90.3216,90.4869,46213.0
2020-05-22 12:30:00,98.55,98.75,98.48,98.5,32001.0,90.4869,90.6705,90.4226,90.441,32001.0
2020-05-22 13:00:00,98.52,98.53,98.13,98.2,40505.0,90.4594,90.4685,90.1013,90.1655,40505.0
2020-05-22 13:30:00,98.18,98.39,98.15,98.31,35501.0,90.1472,90.34,90.1196,90.2665,35501.0
2020-05-22 14:00:00,98.3,98.67,98.3,98.55,42039.0,90.2574,90.5971,90.2574,90.4869,42039.0
2020-05-22 14:30:00,98.55,98.73,98.49,98.58,30257.0,90.4869,90.6522,90.4318,90.5144,30257.0
2020-05-22 15:00:00,98.56,98.69,98.33,98.53,51089.0,90.4961,90.6154,90.2849,90.4685,51089.0
2020-05-22 15:30:00,98.57,98.97,98.48,98.91,117764.0,90.5053,90.8725,90.4226,90.8174,117764.0
2020-05-26 09:30:00,100.57,101.22,100.51,101.07,216772.0,92.3416,92.9384,92.2865,92.8007,216772.0
2020-05-26 10:00:00,101.03,101.3,100.72,101.21,78883.0,92.764,93.0119,92.4794,92.9293,78883.0
2020-05-26 10:30:00,101.28,101.69,101.26,101.54,72004.0,92.9935,93.37,92.9752,93.2323,72004.0
2020-05-26 11:00:00,101.51,101.68,101.23,101.48,75922.0,93.2047,93.3608,92.9476,93.1772,75922.0
2020-05-26 11:30:00,101.46,101.65,101.19,101.28,70658.0,93.1588,93.3333,92.9109,92.9935,70658.0
2020-05-26 12:00:00,101.29,101.65,101.29,101.6,73407.0,93.0027,93.3333,93.0027,93.2874,73407.0
2020-05-26 12:30:00,101.61,102.1,101.55,102.01,80674.0,93.2965,93.7464,93.2414,93.6638,80674.0
2020-05-26 13:00:00,102.02,102.18,101.96,102.15,59606.0,93.673,93.8199,93.6179,93.7924,59606.0
2020-05-26 13:30:00,102.15,102.27,102.08,102.08,70890.0,93.7924,93.9025,93.7281,93.7281,70890.0
2020-05-26 14:00:00,102.09,102.22,102.06,102.16,63237.0,93.7373,93.8566,93.7097,93.8015,63237.0
2020-05-26 14:30:00,102.18,102.43,102.11,102.43,102750.0,93.8199,94.0494,93.7556,94.0494,102750.0
2020-05-26 15:00:00,102.43,102.53,102.23,102.29,147813.0,94.0494,94.1413,93.8658,93.9209,147813.0
2020-05-26 15:30:00,102.28,102.36,101.42,101.6,257512.0,93.9117,93.9852,93.1221,93.2874,257512.0
2020-05-27 09:30:00,102.69,103.59,102.5,103.52,187653.0,94.2882,95.1145,94.1137,95.0503,187653.0
2020-05-27 10:00:00,103.49,103.53,102.43,102.66,113947.0,95.0227,95.0594,94.0494,94.2606,113947.0
2020-05-27 10:30:00,102.64,103.08,102.5,103.01,288907.0,94.2423,94.6463,94.1137,94.582,288907.0
2020-05-27 11:00:00,103.05,103.59,102.88,103.37,228949.0,94.6187,95.1145,94.4626,94.9125,228949.0
2020-05-27 11:30:00,103.34,103.56,103.01,103.54,178564.0,94.885,95.087,94.582,95.0686,178564.0
2020-05-27 12:00:00,103.52,104.03,103.5,103.53,206290.0,95.0503,95.5185,95.0319,95.0594,206290.0
2020-05-27 12:30:00,103.55,103.78,103.37,103.54,45939.0,95.0778,95.289,94.9125,95.0686,45939.0
2020-05-27 13:00:00,103.54,103.73,103.38,103.49,60297.0,95.0686,95.2431,94.9217,95.0227,60297.0
2020-05-27 13:30:00,103.52,103.72,103.42,103.59,90709.0,95.0503,95.2339,94.9584,95.1145,90709.0
2020-05-27 14:00:00,103.6,103.92,103.58,103.8,62024.0,95.1237,95.4175,95.1054,95.3074,62024.0
2020-05-27 14:30:00,103.8,103.96,103.59,103.96,77661.0,95.3074,95.4543,95.1145,95.4543,77661.0
2020-05-27 15:00:00,103.95,104.19,103.75,104.14,97510.0,95.4451,95.6654,95.2614,95.6195,97510.0
2020-05-27 15:30:00,104.14,104.5,104.01,104.29,304309.0,95.6195,95.9501,95.5002,95.7573,304309.0
2020-05-28 09:30:00,105.35,106.42,105.09,106.41,247698.0,96.7305,97.713,96.4918,97.7038,247698.0
2020-05-28 10:00:00,106.42,106.71,105.81,105.99,111600.0,97.713,97.9793,97.1529,97.3182,111600.0
2020-05-28 10:30:00,105.99,106.22,105.86,106.05,61017.0,97.3182,97.5294,97.1988,97.3733,61017.0
2020-05-28 11:00:00,106.04,106.11,105.59,106.02,140948.0,97.3641,97.4284,96.9509,97.3457,140948.0
2020-05-28 11:30:00,105.99,106.42,105.88,106.34,79950.0,97.3182,97.713,97.2172,97.6395,79950.0
2020-05-28 12:00:00,106.33,106.35,106.04,106.3,92118.0,97.6304,97.6487,97.3641,97.6028,92118.0
2020-05-28 12:30:00,106.29,106.62,106.2,106.49,66885.0,97.5936,97.8966,97.511,97.7773,66885.0
2020-05-28 13:00:00,106.52,107.0,106.43,106.87,84085.0,97.8048,98.2455,97.7222,98.1262,84085.0
2020-05-28 13:30:00,106.89,107.22,106.73,107.08,161316.0,98.1445,98.4475,97.9976,98.319,161316.0
2020-05-28 14:00:00,107.13,107.27,106.92,106.99,80682.0,98.3649,98.4934,98.1721,98.2364,80682.0
2020-05-28 14:30:00,106.97,107.05,106.55,106.79,121493.0,98.218,98.2914,97.8324,98.0527,121493.0
2020-05-28 15:00:00,106.76,106.9,106.38,106.38,124525.0,98.0252,98.1537,97.6763,97.6763,124525.0
2020-05-28 15:30:00,106.41,106.63,106.14,106.52,419683.0,97.7038,97.9058,97.4559,97.8048,419683.0
2020-05-29 09:30:00,107.46,107.46,106.33,106.45,232473.0,98.6679,98.6679,97.6304,97.7405,232473.0
2020-05-29 10:00:00,106.41,106.88,106.33,106.4,102586.0,97.7038,98.1354,97.6304,97.6946,102586.0
2020-05-29 10:30:00,106.48,106.84,106.36,106.7,118285.0,97.7681,98.0986,97.6579,97.9701,118285.0
2020-05-29 11:00:00,106.69,107.15,106.52,107.06,134538.0,97.9609,98.3833,97.8048,98.3006,134538.0
2020-05-29 11:30:00,107.05,107.23,106.89,106.95,104598.0,98.2914,98.4567,98.1445,98.1996,104598.0
2020-05-29 12:00:00,106.99,107.07,106.76,106.81,173251.0,98.2364,98.3098,98.0252,98.0711,173251.0
2020-05-29 12:30:00,106.79,107.08,106.5,106.87,152559.0,98.0527,98.319,97.7864,98.1262,152559.0
2020-05-29 13:00:00,106.84,106.96,106.63,106.78,76182.0,98.0986,98.2088,97.9058,98.0435,76182.0
2020-05-29 13:30:00,106.78,106.81,106.61,106.68,151342.0,98.0435,98.0711,97.8874,97.9517,151342.0
2020-05-29 14:00:00,106.68,106.96,106.6,106.77,128403.0,97.9517,98.2088,97.8783,98.0344,128403.0
2020-05-29 14:30:00,106.79,107.05,106.15,107.04,133251.0,98.0527,98.2914,97.4651,98.2823,133251.0
2020-05-29 15:00:00,107.05,107.42,106.73,106.83,127412.0,98.2914,98.6312,97.9976,98.0894,127412.0
2020-05-29 15:30:00,106.83,107.12,106.66,106.73,320959.0,98.0894,98.3557,97.9334,97.9976,320959.0
2020-06-01 09:30:00,107.0,107.07,106.37,106.57,178639.0,98.2455,98.3098,97.6671,97.8507,178639.0
2020-06-01 10:00:00,106.6,106.98,106.36,106.62,61421.0,97.8783,98.2272,97.6579,97.8966,61421.0
2020-06-01 10:30:00,106.61,106.91,106.44,106.81,70792.0,97.8874,98.1629,97.7314,98.0711,70792.0
2020-06-01 11:00:00,106.86,107.07,106.65,106.73,128795.0,98.117,98.3098,97.9242,97.9976,128795.0
2020-06-01 11:30:00,106.74,107.11,106.62,106.99,51526.0,98.0068,98.3465,97.8966,98.2364,51526.0
2020-06-01 12:00:00,107.0,107.06,106.81,106.98,47575.0,98.2455,98.3006,98.0711,98.2272,47575.0
2020-06-01 12:30:00,106.98,107.02,106.67,106.81,43248.0,98.2272,98.2639,97.9425,98.0711,43248.0
2020-06-01 13:00:00,106.78,106.89,106.42,106.47,96791.0,98.0435,98.1445,97.713,97.7589,96791.0
2020-06-01 13:30:00,106.47,106.56,106.3,106.46,61617.0,97.7589,97.8415,97.6028,97.7497,61617.0
2020-06-01 14:00:00,106.45,106.57,106.37,106.45,57232.0,97.7405,97.8507,97.6671,97.7405,57232.0
2020-06-01 14:30:00,106.45,106.7,106.43,106.52,36588.0,97.7405,97.9701,97.7222,97.8048,36588.0
2020-06-01 15:00:00,106.54,106.66,106.36,106.36,88039.0,97.8232,97.9334,97.6579,97.6579,88039.0
2020-06-01 15:30:00,106.36,106.51,105.95,106.02,232336.0,97.6579,97.7956,97.2814,97.3457,232336.0
2020-06-02 09:30:00,106.02,106.75,105.55,106.53,143079.0,97.3457,98.016,96.9142,97.814,143079.0
2020-06-02 10:00:00,106.53,106.99,106.26,106.98,73863.0,97.814,98.2364,97.5661,98.2272,73863.0
2020-06-02 10:30:00,106.98,107.26,106.96,107.21,77329.0,98.2272,98.4843,98.2088,98.4384,77329.0
2020-06-02 11:00:00,107.22,107.24,106.78,107.07,61327.0,98.4475,98.4659,98.0435,98.3098,61327.0
2020-06-02 11:30:00,107.05,107.47,107.05,107.26,111310.0,98.2914,98.6771,98.2914,98.4843,111310.0
2020-06-02 12:00:00,107.25,107.49,107.11,107.31,64534.0,98.4751,98.6954,98.3465,98.5302,64534.0
2020-06-02 12:30:00,107.28,107.37,107.06,107.33,47631.0,98.5026,98.5853,98.3006,98.5485,47631.0
2020-06-02 13:00:00,107.32,107.76,107.3,107.68,58512.0,98.5394,98.9434,98.521,98.8699,58512.0
2020-06-02 13:30:00,107.68,108.03,107.61,107.93,85155.0,98.8699,99.1913,98.8056,99.0995,85155.0
2020-06-02 14:00:00,107.93,107.96,107.29,107.38,120854.0,99.0995,99.127,98.5118,98.5944,120854.0
2020-06-02 14:30:00,107.36,107.39,107.17,107.36,43064.0,98.5761,98.6036,98.4016,98.5761,43064.0
2020-06-02 15:00:00,107.36,107.53,107.05,107.21,104320.0,98.5761,98.7322,98.2914,98.4384,104320.0
2020-06-02 15:30:00,107.23,107.64,107.0,107.43,172308.0,98.4567,98.8332,98.2455,98.6404,172308.0
2020-06-03 09:30:00,108.35,109.13,107.75,108.72,160767.0,99.4851,100.2013,98.9342,99.8248,160767.0
2020-06-03 10:00:00,108.72,109.45,108.56,109.38,85634.0,99.8248,100.4951,99.6779,100.4308,85634.0
2020-06-03 10:30:00,109.29,109.66,109.25,109.53,102286.0,100.3482,100.6879,100.3115,100.5685,102286.0
2020-06-03 11:00:00,109.55,109.97,109.31,109.48,171851.0,100.5869,100.9725,100.3665,100.5226,171851.0
2020-06-03 11:30:00,109.48,109.93,109.38,109.93,124208.0,100.5226,100.9358,100.4308,100.9358,124208.0
2020-06-03 12:00:00,109.95,110.13,109.76,110.04,128562.0,100.9542,101.1195,100.7797,101.0368,128562.0
2020-06-03 12:30:00,110.05,110.14,109.82,109.86,89099.0,101.046,101.1286,100.8348,100.8715,89099.0
2020-06-03 13:00:00,109.86,109.96,109.61,109.68,67356.0,100.8715,100.9634,100.642,100.7063,67356.0
2020-06-03 13:30:00,109.69,110.0,109.61,109.68,91415.0,100.7155,101.0001,100.642,100.7063,91415.0
2020-06-03 14:00:00,109.68,110.0,109.65,110.0,103051.0,100.7063,101.0001,100.6787,101.0001,103051.0
2020-06-03 14:30:00,110.0,110.05,109.7,109.95,105311.0,101.0001,101.046,100.7246,100.9542,105311.0
2020-06-03 15:00:00,109.96,110.51,109.94,110.27,155258.0,100.9634,101.4684,100.945,101.248,155258.0
2020-06-03 15:30:00,110.29,110.68,110.05,110.21,320011.0,101.2664,101.6245,101.046,101.1929,320011.0
2020-06-04 09:30:00,109.0,109.63,108.78,109.06,119852.0,100.587,101.1684,100.384,100.6424,119852.0
2020-06-04 10:00:00,109.08,109.22,108.18,108.57,95473.0,100.6608,100.79,99.8303,100.1902,95473.0
2020-06-04 10:30:00,108.56,108.81,108.43,108.57,83117.0,100.181,100.4117,100.061,100.1902,83117.0
2020-06-04 11:00:00,108.56,108.65,108.07,108.17,82528.0,100.181,100.264,99.7288,99.8211,82528.0
2020-06-04 11:30:00,108.15,108.29,108.05,108.27,41286.0,99.8026,99.9318,99.7103,99.9133,41286.0
2020-06-04 12:00:00,108.23,108.39,108.16,108.28,47193.0,99.8764,100.0241,99.8118,99.9226,47193.0
2020-06-04 12:30:00,108.27,108.78,108.22,108.68,62723.0,99.9133,100.384,99.8672,100.2917,62723.0
2020-06-04 13:00:00,108.66,109.0,108.48,108.61,69940.0,100.2732,100.587,100.1071,100.2271,69940.0
2020-06-04 13:30:00,108.6,108.88,108.36,108.37,59151.0,100.2179,100.4763,99.9964,100.0056,59151.0
2020-06-04 14:00:00,108.36,108.4,107.9,108.12,72652.0,99.9964,100.0333,99.5719,99.7749,72652.0
2020-06-04 14:30:00,108.13,108.14,107.65,107.77,65056.0,99.7841,99.7934,99.3412,99.4519,65056.0
2020-06-04 15:00:00,107.77,107.77,107.11,107.57,108259.0,99.4519,99.4519,98.8429,99.2674,108259.0
2020-06-04 15:30:00,107.57,108.04,107.41,107.99,214811.0,99.2674,99.7011,99.1197,99.655,214811.0
2020-06-05 09:30:00,109.93,110.02,108.74,109.38,166048.0,101.4452,101.5283,100.3471,100.9377,166048.0
2020-06-05 10:00:00,109.46,110.29,109.29,109.95,104843.0,101.0115,101.7774,100.8546,101.4637,104843.0
2020-06-05 10:30:00,109.98,110.89,109.94,110.86,83507.0,101.4914,102.3311,101.4544,102.3034,83507.0
2020-06-05 11:00:00,110.9,112.69,110.89,112.37,377208.0,102.3403,103.9922,102.3311,103.6969,377208.0
2020-06-05 11:30:00,112.38,112.81,112.12,112.66,176561.0,103.7061,104.1029,103.4662,103.9645,176561.0
2020-06-05 12:00:00,112.64,112.64,112.15,112.34,111691.0,103.946,103.946,103.4939,103.6692,111691.0
2020-06-05 12:30:00,112.31,112.6,112.01,112.05,100515.0,103.6415,103.9091,103.3647,103.4016,100515.0
2020-06-05 13:00:00,112.06,112.3,112.05,112.15,71516.0,103.4108,103.6323,103.4016,103.4939,71516.0
2020-06-05 13:30:00,112.15,112.49,111.96,112.13,65922.0,103.4939,103.8076,103.3185,103.4754,65922.0
2020-06-05 14:00:00,112.15,112.39,112.14,112.25,66109.0,103.4939,103.7153,103.4846,103.5861,66109.0
2020-06-05 14:30:00,112.28,112.4,111.97,112.12,80755.0,103.6138,103.7246,103.3278,103.4662,80755.0
2020-06-05 15:00:00,112.15,112.55,112.04,112.55,88517.0,103.4939,103.863,103.3924,103.863,88517.0
2020-06-05 15:30:00,112.55,112.55,111.79,112.1,333207.0,103.863,103.863,103.1617,103.4477,333207.0
2020-06-08 09:30:00,111.9,113.24,111.86,112.58,140302.0,103.2632,104.4997,103.2263,103.8907,140302.0
2020-06-08 10:00:00,112.58,112.68,112.07,112.13,111019.0,103.8907,103.983,103.42,103.4754,111019.0
2020-06-08 10:30:00,112.17,112.39,111.93,111.94,67303.0,103.5123,103.7153,103.2908,103.3001,67303.0
2020-06-08 11:00:00,111.94,112.12,111.77,111.87,81599.0,103.3001,103.4662,103.1432,103.2355,81599.0
2020-06-08 11:30:00,111.87,112.31,111.46,112.28,150515.0,103.2355,103.6415,102.8571,103.6138,150515.0
2020-06-08 12:00:00,112.29,113.09,112.23,113.09,222863.0,103.6231,104.3613,103.5677,104.3613,222863.0
2020-06-08 12:30:00,113.09,113.24,112.43,112.47,100350.0,104.3613,104.4997,103.7523,103.7892,100350.0
2020-06-08 13:00:00,112.48,113.32,112.34,113.32,115414.0,103.7984,104.5736,103.6692,104.5736,115414.0
2020-06-08 13:30:00,113.32,113.41,112.72,113.38,88688.0,104.5736,104.6566,104.0199,104.6289,88688.0
2020-06-08 14:00:00,113.36,113.57,112.95,113.12,78065.0,104.6105,104.8043,104.2321,104.389,78065.0
2020-06-08 14:30:00,113.11,113.48,113.08,113.35,71420.0,104.3798,104.7212,104.3521,104.6012,71420.0
2020-06-08 15:00:00,113.33,113.54,113.12,113.21,121598.0,104.5828,104.7766,104.389,104.4721,121598.0
2020-06-08 15:30:00,113.18,113.55,113.1,113.54,218483.0,104.4444,104.7858,104.3705,104.7766,218483.0
2020-06-09 09:30:00,112.05,112.4,110.25,110.33,195745.0,103.4016,103.7246,101.7405,101.8143,195745.0
2020-06-09 10:00:00,110.34,111.08,110.31,110.87,106381.0,101.8236,102.5065,101.7959,102.3127,106381.0
2020-06-09 10:30:00,110.91,111.62,110.55,111.27,82128.0,102.3496,103.0048,102.0174,102.6818,82128.0
2020-06-09 11:00:00,111.3,112.17,111.15,112.14,207132.0,102.7095,103.5123,102.5711,103.4846,207132.0
2020-06-09 11:30:00,112.13,112.23,111.75,112.13,102875.0,103.4754,103.5677,103.1247,103.4754,102875.0
2020-06-09 12:00:00,112.13,112.14,111.77,111.8,62135.0,103.4754,103.4846,103.1432,103.1709,62135.0
2020-06-09 12:30:00,111.8,111.86,111.03,111.25,127089.0,103.1709,103.2263,102.4603,102.6633,127089.0
2020-06-09 13:00:00,111.23,111.71,111.19,111.53,85048.0,102.6449,103.0878,102.608,102.9217,85048.0
2020-06-09 13:30:00,111.56,112.03,111.52,111.96,110876.0,102.9494,103.3831,102.9125,103.3185,110876.0
2020-06-09 14:00:00,111.99,112.04,111.4,111.44,117111.0,103.3462,103.3924,102.8018,102.8387,117111.0
2020-06-09 14:30:00,111.43,111.8,111.4,111.74,82339.0,102.8294,103.1709,102.8018,103.1155,82339.0
2020-06-09 15:00:00,111.73,112.05,111.54,111.8,101710.0,103.1063,103.4016,102.9309,103.1709,101710.0
2020-06-09 15:30:00,111.78,111.82,111.11,111.21,258518.0,103.1524,103.1893,102.5341,102.6264,258518.0
2020-06-10 09:30:00,111.69,111.84,110.35,110.53,223411.0,103.0694,103.2078,101.8328,101.9989,223411.0
2020-06-10 10:00:00,110.52,110.77,109.82,110.09,124597.0,101.9897,102.2204,101.3437,101.5929,124597.0
2020-06-10 10:30:00,110.12,110.44,109.23,109.36,126228.0,101.6205,101.9159,100.7992,100.9192,126228.0
2020-06-10 11:00:00,109.38,109.81,109.32,109.5,63763.0,100.9377,101.3345,100.8823,101.0484,63763.0
2020-06-10 11:30:00,109.49,109.79,109.21,109.25,86795.0,101.0392,101.316,100.7808,100.8177,86795.0
2020-06-10 12:00:00,109.23,109.55,109.23,109.48,64984.0,100.7992,101.0945,100.7992,101.0299,64984.0
2020-06-10 12:30:00,109.45,109.54,109.32,109.32,45920.0,101.0023,101.0853,100.8823,100.8823,45920.0
2020-06-10 13:00:00,109.34,109.41,109.11,109.36,80444.0,100.9008,100.9654,100.6885,100.9192,80444.0
2020-06-10 13:30:00,109.33,109.4,109.2,109.26,57061.0,100.8915,100.9561,100.7716,100.8269,57061.0
2020-06-10 14:00:00,109.35,110.06,108.96,109.93,91198.0,100.91,101.5652,100.5501,101.4452,91198.0
2020-06-10 14:30:00,109.92,109.94,108.97,109.22,86981.0,101.436,101.4544,100.5593,100.79,86981.0
2020-06-10 15:00:00,109.22,109.66,108.98,109.66,113820.0,100.79,101.1961,100.5685,101.1961,113820.0
2020-06-10 15:30:00,109.64,109.71,109.17,109.3,208929.0,101.1776,101.2422,100.7439,100.8638,208929.0
2020-06-11 09:30:00,107.16,107.66,106.42,106.89,170659.0,98.889,99.3504,98.2061,98.6399,170659.0
2020-06-11 10:00:00,106.86,106.96,105.97,106.08,96473.0,98.6122,98.7044,97.7909,97.8924,96473.0
2020-06-11 10:30:00,106.11,106.73,106.03,106.7,230025.0,97.9201,98.4922,97.8462,98.4645,230025.0
2020-06-11 11:00:00,106.7,106.87,106.2,106.36,142760.0,98.4645,98.6214,98.0031,98.1508,142760.0
2020-06-11 11:30:00,106.35,106.5,105.61,105.7,164692.0,98.1415,98.28,97.4586,97.5417,164692.0
2020-06-11 12:00:00,105.68,105.7,105.09,105.21,107375.0,97.5232,97.5417,96.9788,97.0895,107375.0
2020-06-11 12:30:00,105.18,105.57,104.62,104.96,87031.0,97.0618,97.4217,96.5451,96.8588,87031.0
2020-06-11 13:00:00,104.94,105.39,104.89,104.95,65516.0,96.8404,97.2556,96.7942,96.8496,65516.0
2020-06-11 13:30:00,104.95,104.98,104.37,104.84,44554.0,96.8496,96.8773,96.3144,96.7481,44554.0
2020-06-11 14:00:00,104.77,104.77,104.23,104.5,49090.0,96.6835,96.6835,96.1852,96.4343,49090.0
2020-06-11 14:30:00,104.45,104.49,103.66,103.94,86803.0,96.3882,96.4251,95.6592,95.9175,86803.0
2020-06-11 15:00:00,103.92,104.05,103.27,103.39,129507.0,95.8991,96.0191,95.2993,95.41,129507.0
2020-06-11 15:30:00,103.28,103.87,103.12,103.17,426555.0,95.3085,95.8529,95.1608,95.207,426555.0
2020-06-12 09:30:00,105.42,106.22,105.16,105.56,270031.0,97.2833,98.0216,97.0434,97.4125,270031.0
2020-06-12 10:00:00,105.63,105.76,104.96,104.98,114101.0,97.4771,97.5971,96.8588,96.8773,114101.0
2020-06-12 10:30:00,104.98,105.05,104.05,104.18,57760.0,96.8773,96.9419,96.0191,96.139,57760.0
2020-06-12 11:00:00,104.16,104.3,103.54,104.04,107816.0,96.1206,96.2498,95.5484,96.0098,107816.0
2020-06-12 11:30:00,104.05,104.45,103.66,104.01,92435.0,96.0191,96.3882,95.6592,95.9821,92435.0
2020-06-12 12:00:00,104.07,104.31,103.6,103.72,88454.0,96.0375,96.259,95.6038,95.7145,88454.0
2020-06-12 12:30:00,103.64,103.71,103.31,103.6,55012.0,95.6407,95.7053,95.3362,95.6038,55012.0
2020-06-12 13:00:00,103.61,103.63,102.63,102.75,82592.0,95.613,95.6315,94.7087,94.8194,82592.0
2020-06-12 13:30:00,102.82,102.9,101.91,101.97,87711.0,94.884,94.9578,94.0442,94.0996,87711.0
2020-06-12 14:00:00,101.94,102.57,101.86,102.55,52246.0,94.0719,94.6533,93.9981,94.6348,52246.0
2020-06-12 14:30:00,102.53,102.97,102.34,102.79,57058.0,94.6164,95.0224,94.441,94.8563,57058.0
2020-06-12 15:00:00,102.76,103.34,102.6,102.7,80194.0,94.8286,95.3639,94.681,94.7733,80194.0
2020-06-12 15:30:00,102.73,103.95,102.49,103.88,325071.0,94.8009,95.9268,94.5795,95.8622,325071.0
2020-06-15 09:30:00,101.64,102.9,101.55,102.73,189031.0,93.7951,94.9578,93.712,94.8009,189031.0
2020-06-15 10:00:00,102.73,103.43,102.54,102.69,71032.0,94.8009,95.4469,94.6256,94.764,71032.0
2020-06-15 10:30:00,102.75,103.36,102.55,102.89,65933.0,94.8194,95.3823,94.6348,94.9486,65933.0
2020-06-15 11:00:00,102.89,103.42,102.75,103.16,53898.0,94.9486,95.4377,94.8194,95.1977,53898.0
2020-06-15 11:30:00,103.12,103.24,102.73,103.08,70030.0,95.1608,95.2716,94.8009,95.1239,70030.0
2020-06-15 12:00:00,103.05,103.66,103.05,103.53,63722.0,95.0962,95.6592,95.0962,95.5392,63722.0
2020-06-15 12:30:00,103.54,104.07,103.36,104.03,91977.0,95.5484,96.0375,95.3823,96.0006,91977.0
2020-06-15 13:00:00,104.05,104.41,103.86,104.11,118565.0,96.0191,96.3513,95.8437,96.0744,118565.0
2020-06-15 13:30:00,104.1,104.14,103.67,103.72,82283.0,96.0652,96.1021,95.6684,95.7145,82283.0
2020-06-15 14:00:00,103.75,105.48,103.75,105.36,53360.0,95.7422,97.3387,95.7422,97.2279,53360.0
2020-06-15 14:30:00,105.39,105.48,104.45,104.55,59400.0,97.2556,97.3387,96.3882,96.4805,59400.0
2020-06-15 15:00:00,104.55,104.91,104.04,104.08,79282.0,96.4805,96.8127,96.0098,96.0467,79282.0
2020-06-15 15:30:00,104.13,104.56,103.69,104.54,223284.0,96.0929,96.4897,95.6868,96.4712,223284.0
2020-06-16 09:30:00,107.0,107.57,106.27,106.71,227413.0,98.7414,99.2674,98.0677,98.4737,227413.0
2020-06-16 10:00:00,106.75,106.9,106.29,106.87,111496.0,98.5107,98.6491,98.0862,98.6214,111496.0
2020-06-16 10:30:00,106.84,107.02,104.63,104.81,67552.0,98.5937,98.7598,96.5543,96.7204,67552.0
2020-06-16 11:00:00,104.85,105.95,104.33,105.84,47954.0,96.7573,97.7724,96.2774,97.6709,47954.0
2020-06-16 11:30:00,105.86,106.13,105.55,105.68,56996.0,97.6894,97.9385,97.4033,97.5232,56996.0
2020-06-16 12:00:00,105.73,105.84,105.27,105.68,41902.0,97.5694,97.6709,97.1449,97.5232,41902.0
2020-06-16 12:30:00,105.68,106.28,105.68,106.11,65708.0,97.5232,98.0769,97.5232,97.9201,65708.0
2020-06-16 13:00:00,106.09,106.32,106.07,106.14,46167.0,97.9016,98.1138,97.8831,97.9477,46167.0
2020-06-16 13:30:00,106.13,106.21,105.72,105.87,47404.0,97.9385,98.0123,97.5602,97.6986,47404.0
2020-06-16 14:00:00,105.88,106.66,105.87,106.48,147257.0,97.7078,98.4276,97.6986,98.2615,147257.0
2020-06-16 14:30:00,106.49,106.8,106.2,106.41,85293.0,98.2707,98.5568,98.0031,98.1969,85293.0
2020-06-16 15:00:00,106.41,106.55,105.33,105.74,142555.0,98.1969,98.3261,97.2003,97.5786,142555.0
2020-06-16 15:30:00,105.68,106.07,105.25,105.7,254289.0,97.5232,97.8831,97.1264,97.5417,254289.0
2020-06-17 09:30:00,106.6,106.6,105.5,105.69,111241.0,98.3722,98.3722,97.3571,97.5325,111241.0
2020-06-17 10:00:00,105.76,106.13,105.34,105.43,37702.0,97.5971,97.9385,97.2095,97.2925,37702.0
2020-06-17 10:30:00,105.32,105.96,105.25,105.74,24291.0,97.191,97.7816,97.1264,97.5786,24291.0
2020-06-17 11:00:00,105.79,106.05,105.38,105.51,45809.0,97.6248,97.8647,97.2464,97.3664,45809.0
2020-06-17 11:30:00,105.5,106.15,105.45,106.11,32701.0,97.3571,97.957,97.311,97.9201,32701.0
2020-06-17 12:00:00,106.11,106.35,105.9,106.05,44451.0,97.9201,98.1415,97.7263,97.8647,44451.0
2020-06-17 12:30:00,106.04,106.29,106.04,106.23,32828.0,97.8555,98.0862,97.8555,98.0308,32828.0
2020-06-17 13:00:00,106.23,106.57,106.23,106.4,30167.0,98.0308,98.3446,98.0308,98.1877,30167.0
2020-06-17 13:30:00,106.41,106.55,106.32,106.32,35644.0,98.1969,98.3261,98.1138,98.1138,35644.0
2020-06-17 14:00:00,106.35,106.55,106.13,106.43,39191.0,98.1415,98.3261,97.9385,98.2154,39191.0
2020-06-17 14:30:00,106.44,106.64,106.37,106.41,75649.0,98.2246,98.4091,98.16,98.1969,75649.0
2020-06-17 15:00:00,106.41,106.41,105.98,106.15,62742.0,98.1969,98.1969,97.8001,97.957,62742.0
2020-06-17 15:30:00,106.15,106.33,105.69,105.7,184859.0,97.957,98.1231,97.5325,97.5417,184859.0
2020-06-18 09:30:00,105.28,105.7,104.82,105.37,58452.0,97.1541,97.5417,96.7296,97.2372,58452.0
2020-06-18 10:00:00,105.4,105.57,105.05,105.06,41634.0,97.2649,97.4217,96.9419,96.9511,41634.0
2020-06-18 10:30:00,105.11,105.5,104.88,105.5,45683.0,96.9972,97.3571,96.785,97.3571,45683.0
2020-06-18 11:00:00,105.52,105.55,105.17,105.17,25213.0,97.3756,97.4033,97.0526,97.0526,25213.0
2020-06-18 11:30:00,105.18,105.29,104.91,105.01,38428.0,97.0618,97.1633,96.8127,96.905,38428.0
2020-06-18 12:00:00,105.01,105.06,104.87,104.87,29486.0,96.905,96.9511,96.7758,96.7758,29486.0
2020-06-18 12:30:00,104.85,104.88,104.6,104.72,36900.0,96.7573,96.785,96.5266,96.6373,36900.0
2020-06-18 13:00:00,104.74,104.87,104.68,104.81,29429.0,96.6558,96.7758,96.6004,96.7204,29429.0
2020-06-18 13:30:00,104.78,104.97,104.76,104.88,28275.0,96.6927,96.868,96.6743,96.785,28275.0
2020-06-18 14:00:00,104.89,104.91,104.56,104.81,42000.0,96.7942,96.8127,96.4897,96.7204,42000.0
2020-06-18 14:30:00,104.83,105.04,104.63,104.64,71164.0,96.7389,96.9326,96.5543,96.5635,71164.0
2020-06-18 15:00:00,104.67,104.69,104.26,104.28,80776.0,96.5912,96.6097,96.2128,96.2313,80776.0
2020-06-18 15:30:00,104.3,104.71,104.12,104.63,213089.0,96.2498,96.6281,96.0837,96.5543,213089.0
2020-06-19 09:30:00,106.27,106.73,105.43,105.73,408846.0,98.0677,98.4922,97.2925,97.5694,408846.0
2020-06-19 10:00:00,105.66,106.2,105.42,106.19,79414.0,97.5048,98.0031,97.2833,97.9939,79414.0
2020-06-19 10:30:00,106.16,106.18,105.32,105.35,52297.0,97.9662,97.9847,97.191,97.2187,52297.0
2020-06-19 11:00:00,105.37,105.55,105.13,105.2,37291.0,97.2372,97.4033,97.0157,97.0803,37291.0
2020-06-19 11:30:00,105.17,105.19,104.85,104.85,33443.0,97.0526,97.0711,96.7573,96.7573,33443.0
2020-06-19 12:00:00,104.8,104.8,103.78,104.24,79928.0,96.7112,96.7112,95.7699,96.1944,79928.0
2020-06-19 12:30:00,104.25,104.26,103.53,103.85,133994.0,96.2036,96.2128,95.5392,95.8345,133994.0
2020-06-19 13:00:00,103.88,104.09,103.5,103.6,101501.0,95.8622,96.056,95.5115,95.6038,101501.0
2020-06-19 13:30:00,103.58,103.73,103.37,103.38,36014.0,95.5853,95.7238,95.3915,95.4008,36014.0
2020-06-19 14:00:00,103.37,103.63,103.19,103.52,47766.0,95.3915,95.6315,95.2254,95.53,47766.0
2020-06-19 14:30:00,103.53,103.96,103.39,103.76,48377.0,95.5392,95.936,95.41,95.7514,48377.0
2020-06-19 15:00:00,103.77,104.24,103.63,103.91,67994.0,95.7607,96.1944,95.6315,95.8899,67994.0
2020-06-19 15:30:00,103.91,103.98,101.73,101.77,665165.0,95.8899,95.9545,93.8781,93.915,665165.0
2020-06-22 09:30:00,101.94,102.25,101.07,102.25,224128.0,94.0719,94.358,93.2691,94.358,224128.0
2020-06-22 10:00:00,102.3,103.25,102.25,103.2,203960.0,94.4041,95.2808,94.358,95.2347,203960.0
2020-06-22 10:30:00,103.22,103.25,102.8,102.89,114377.0,95.2531,95.2808,94.8655,94.9486,114377.0
2020-06-22 11:00:00,102.87,103.19,102.77,103.07,114886.0,94.9301,95.2254,94.8378,95.1147,114886.0
2020-06-22 11:30:00,103.08,103.51,103.05,103.27,70878.0,95.1239,95.5207,95.0962,95.2993,70878.0
2020-06-22 12:00:00,103.17,103.57,103.06,103.35,69025.0,95.207,95.5761,95.1055,95.3731,69025.0
2020-06-22 12:30:00,103.37,103.47,103.2,103.31,48835.0,95.3915,95.4838,95.2347,95.3362,48835.0
2020-06-22 13:00:00,103.3,103.45,102.99,102.99,73220.0,95.3269,95.4654,95.0409,95.0409,73220.0
2020-06-22 13:30:00,103.01,103.48,102.95,103.4,87428.0,95.0593,95.493,95.004,95.4192,87428.0
2020-06-22 14:00:00,103.4,103.4,102.93,103.22,38781.0,95.4192,95.4192,94.9855,95.2531,38781.0
2020-06-22 14:30:00,103.23,103.79,103.21,103.7,77754.0,95.2623,95.7791,95.2439,95.6961,77754.0
2020-06-22 15:00:00,103.71,103.73,103.07,103.17,70719.0,95.7053,95.7238,95.1147,95.207,70719.0
2020-06-22 15:30:00,103.19,103.77,103.11,103.6,182114.0,95.2254,95.7607,95.1516,95.6038,182114.0
2020-06-23 09:30:00,104.55,104.94,103.8,103.96,98544.0,96.4805,96.8404,95.7883,95.936,98544.0
2020-06-23 10:00:00,103.93,104.07,103.69,104.04,51387.0,95.9083,96.0375,95.6868,96.0098,51387.0
2020-06-23 10:30:00,104.05,104.05,102.98,103.19,96293.0,96.0191,96.0191,95.0316,95.2254,96293.0
2020-06-23 11:00:00,103.2,103.86,103.11,103.66,46657.0,95.2347,95.8437,95.1516,95.6592,46657.0
2020-06-23 11:30:00,103.64,103.74,103.27,103.44,42611.0,95.6407,95.733,95.2993,95.4561,42611.0
2020-06-23 12:00:00,103.5,103.5,103.17,103.24,39897.0,95.5115,95.5115,95.207,95.2716,39897.0
2020-06-23 12:30:00,103.22,103.59,103.21,103.56,51275.0,95.2531,95.5946,95.2439,95.5669,51275.0
2020-06-23 13:00:00,103.56,103.85,103.53,103.74,44757.0,95.5669,95.8345,95.5392,95.733,44757.0
2020-06-23 13:30:00,103.74,104.07,103.7,103.99,62829.0,95.733,96.0375,95.6961,95.9637,62829.0
2020-06-23 14:00:00,103.98,103.98,103.5,103.86,73590.0,95.9545,95.9545,95.5115,95.8437,73590.0
2020-06-23 14:30:00,103.88,104.11,103.74,104.11,70793.0,95.8622,96.0744,95.733,96.0744,70793.0
2020-06-23 15:00:00,104.06,104.24,103.89,104.12,86474.0,96.0283,96.1944,95.8714,96.0837,86474.0
2020-06-23 15:30:00,104.12,104.2,103.69,103.86,289223.0,96.0837,96.1575,95.6868,95.8437,289223.0
2020-06-24 09:30:00,103.42,103.55,102.1,102.26,143909.0,95.4377,95.5576,94.2196,94.3672,143909.0
2020-06-24 10:00:00,102.31,102.99,101.97,102.97,168135.0,94.4134,95.0409,94.0996,95.0224,168135.0
2020-06-24 10:30:00,102.92,103.15,102.39,102.8,216474.0,94.9763,95.1885,94.4872,94.8655,216474.0
2020-06-24 11:00:00,102.73,102.99,101.89,102.01,176710.0,94.8009,95.0409,94.0258,94.1365,176710.0
2020-06-24 11:30:00,102.02,102.1,101.41,101.64,119761.0,94.1457,94.2196,93.5828,93.7951,119761.0
2020-06-24 12:00:00,101.63,102.03,101.45,101.98,133778.0,93.7858,94.155,93.6197,94.1088,133778.0
2020-06-24 12:30:00,101.98,102.63,101.93,102.59,201136.0,94.1088,94.7087,94.0627,94.6717,201136.0
2020-06-24 13:00:00,102.6,102.8,102.19,102.19,82160.0,94.681,94.8655,94.3026,94.3026,82160.0
2020-06-24 13:30:00,102.15,102.18,101.85,101.94,80027.0,94.2657,94.2934,93.9889,94.0719,80027.0
2020-06-24 14:00:00,101.98,102.06,101.68,101.99,123896.0,94.1088,94.1826,93.832,94.1181,123896.0
2020-06-24 14:30:00,101.98,102.01,101.5,101.51,74302.0,94.1088,94.1365,93.6659,93.6751,74302.0
2020-06-24 15:00:00,101.52,102.0,101.51,101.67,136800.0,93.6843,94.1273,93.6751,93.8228,136800.0
2020-06-24 15:30:00,101.68,101.85,101.27,101.41,257634.0,93.832,93.9889,93.4536,93.5828,257634.0
2020-06-25 09:30:00,101.0,101.65,100.51,100.98,290015.0,93.2045,93.8043,92.7523,93.186,290015.0
2020-06-25 10:00:00,101.02,101.65,100.99,101.54,171611.0,93.2229,93.8043,93.1952,93.7028,171611.0
2020-06-25 10:30:00,101.55,101.61,100.89,101.04,146837.0,93.712,93.7674,93.103,93.2414,146837.0
2020-06-25 11:00:00,100.99,101.02,100.54,100.87,107145.0,93.1952,93.2229,92.78,93.0845,107145.0
2020-06-25 11:30:00,100.88,101.22,100.44,101.21,165020.0,93.0937,93.4075,92.6877,93.3983,165020.0
2020-06-25 12:00:00,101.25,101.55,101.21,101.37,65188.0,93.4352,93.712,93.3983,93.5459,65188.0
2020-06-25 12:30:00,101.38,101.57,101.12,101.23,128473.0,93.5551,93.7305,93.3152,93.4167,128473.0
2020-06-25 13:00:00,101.23,101.31,101.03,101.23,81565.0,93.4167,93.4905,93.2321,93.4167,81565.0
2020-06-25 13:30:00,101.23,101.71,101.06,101.56,308330.0,93.4167,93.8597,93.2598,93.7212,308330.0
2020-06-25 14:00:00,101.57,101.74,101.45,101.61,104460.0,93.7305,93.8873,93.6197,93.7674,104460.0
2020-06-25 14:30:00,101.58,101.98,101.52,101.89,171437.0,93.7397,94.1088,93.6843,94.0258,171437.0
2020-06-25 15:00:00,101.87,102.98,101.84,102.86,105817.0,94.0073,95.0316,93.9796,94.9209,105817.0
2020-06-25 15:30:00,102.86,103.05,102.34,102.38,596735.0,94.9209,95.0962,94.441,94.478,596735.0
2020-06-26 09:30:00,102.46,103.46,102.39,103.03,221657.0,94.5518,95.4746,94.4872,95.0778,221657.0
2020-06-26 10:00:00,102.98,103.18,102.78,102.92,129996.0,95.0316,95.2162,94.8471,94.9763,129996.0
2020-06-26 10:30:00,102.92,103.04,102.28,102.52,120627.0,94.9763,95.087,94.3857,94.6071,120627.0
2020-06-26 11:00:00,102.55,102.9,102.45,102.6,70198.0,94.6348,94.9578,94.5425,94.681,70198.0
2020-06-26 11:30:00,102.62,102.87,102.39,102.82,68451.0,94.6994,94.9301,94.4872,94.884,68451.0
2020-06-26 12:00:00,102.81,102.81,102.49,102.67,76997.0,94.8748,94.8748,94.5795,94.7456,76997.0
2020-06-26 12:30:00,102.67,102.75,102.27,102.49,63822.0,94.7456,94.8194,94.3764,94.5795,63822.0
2020-06-26 13:00:00,102.46,102.87,102.38,102.83,122004.0,94.5518,94.9301,94.478,94.8932,122004.0
2020-06-26 13:30:00,102.84,102.98,102.73,102.86,77260.0,94.9024,95.0316,94.8009,94.9209,77260.0
2020-06-26 14:00:00,102.86,102.89,102.49,102.6,110146.0,94.9209,94.9486,94.5795,94.681,110146.0
2020-06-26 14:30:00,102.62,102.74,102.14,102.23,96853.0,94.6994,94.8102,94.2565,94.3395,96853.0
2020-06-26 15:00:00,102.23,102.5,102.11,102.44,69710.0,94.3395,94.5887,94.2288,94.5333,69710.0
2020-06-26 15:30:00,102.4,103.08,102.09,102.82,539505.0,94.4964,95.1239,94.2103,94.884,539505.0
2020-06-29 09:30:00,103.59,103.8,102.37,103.07,105504.0,95.5946,95.7883,94.4687,95.1147,105504.0
2020-06-29 10:00:00,103.09,103.86,102.97,103.67,97134.0,95.1332,95.8437,95.0224,95.6684,97134.0
2020-06-29 10:30:00,103.68,103.87,103.22,103.22,73430.0,95.6776,95.8529,95.2531,95.2531,73430.0
2020-06-29 11:00:00,103.25,103.28,102.84,103.16,63359.0,95.2808,95.3085,94.9024,95.1977,63359.0
2020-06-29 11:30:00,103.19,103.21,103.0,103.03,78676.0,95.2254,95.2439,95.0501,95.0778,78676.0
2020-06-29 12:00:00,103.01,103.25,102.94,103.17,73743.0,95.0593,95.2808,94.9947,95.207,73743.0
2020-06-29 12:30:00,103.15,103.34,103.07,103.11,45014.0,95.1885,95.3639,95.1147,95.1516,45014.0
2020-06-29 13:00:00,103.12,103.31,103.09,103.26,62482.0,95.1608,95.3362,95.1332,95.29,62482.0
2020-06-29 13:30:00,103.27,103.62,103.16,103.52,83021.0,95.2993,95.6222,95.1977,95.53,83021.0
2020-06-29 14:00:00,103.52,103.54,103.15,103.16,81770.0,95.53,95.5484,95.1885,95.1977,81770.0
2020-06-29 14:30:00,103.17,103.25,102.99,103.12,59425.0,95.207,95.2808,95.0409,95.1608,59425.0
2020-06-29 15:00:00,103.11,103.36,103.08,103.36,80719.0,95.1516,95.3823,95.1239,95.3823,80719.0
2020-06-29 15:30:00,103.36,103.6,103.02,103.59,192982.0,95.3823,95.6038,95.0686,95.5946,192982.0
2020-06-30 09:30:00,103.53,104.48,103.36,104.2,101517.0,95.5392,96.4159,95.3823,96.1575,101517.0
2020-06-30 10:00:00,104.28,104.83,104.11,104.77,61179.0,96.2313,96.7389,96.0744,96.6835,61179.0
2020-06-30 10:30:00,104.82,105.05,104.48,104.88,56300.0,96.7296,96.9419,96.4159,96.785,56300.0
2020-06-30 11:00:00,104.89,105.34,104.84,105.13,49471.0,96.7942,97.2095,96.7481,97.0157,49471.0
2020-06-30 11:30:00,105.12,105.15,104.74,104.94,38341.0,97.0065,97.0342,96.6558,96.8404,38341.0
2020-06-30 12:00:00,104.94,105.35,104.86,105.27,63985.0,96.8404,97.2187,96.7665,97.1449,63985.0
2020-06-30 12:30:00,105.26,105.53,105.15,105.17,64323.0,97.1357,97.3848,97.0342,97.0526,64323.0
2020-06-30 13:00:00,105.17,105.28,104.85,104.97,59673.0,97.0526,97.1541,96.7573,96.868,59673.0
2020-06-30 13:30:00,104.97,105.26,104.78,105.17,86708.0,96.868,97.1357,96.6927,97.0526,86708.0
2020-06-30 14:00:00,105.15,105.27,105.03,105.27,51720.0,97.0342,97.1449,96.9234,97.1449,51720.0
2020-06-30 14:30:00,105.25,105.4,104.97,105.35,67132.0,97.1264,97.2649,96.868,97.2187,67132.0
2020-06-30 15:00:00,105.35,105.53,105.13,105.4,65965.0,97.2187,97.3848,97.0157,97.2649,65965.0
2020-06-30 15:30:00,105.39,106.3,105.33,105.84,214274.0,97.2556,98.0954,97.2003,97.6709,214274.0
2020-07-01 09:30:00,105.91,106.37,105.43,105.57,107466.0,97.7355,98.16,97.2925,97.4217,107466.0
2020-07-01 10:00:00,105.68,105.96,105.55,105.64,41120.0,97.5232,97.7816,97.4033,97.4863,41120.0
2020-07-01 10:30:00,105.66,105.66,105.23,105.48,46597.0,97.5048,97.5048,97.108,97.3387,46597.0
2020-07-01 11:00:00,105.48,105.65,104.72,104.72,39848.0,97.3387,97.4956,96.6373,96.6373,39848.0
2020-07-01 11:30:00,104.8,105.33,104.79,105.3,32147.0,96.7112,97.2003,96.7019,97.1726,32147.0
2020-07-01 12:00:00,105.27,105.5,105.13,105.44,26384.0,97.1449,97.3571,97.0157,97.3018,26384.0
2020-07-01 12:30:00,105.46,105.67,105.09,105.18,80306.0,97.3202,97.514,96.9788,97.0618,80306.0
2020-07-01 13:00:00,105.21,105.28,105.0,105.15,32466.0,97.0895,97.1541,96.8957,97.0342,32466.0
2020-07-01 13:30:00,105.15,105.2,104.97,104.99,56237.0,97.0342,97.0803,96.868,96.8865,56237.0
2020-07-01 14:00:00,105.0,105.19,104.88,105.1,62472.0,96.8957,97.0711,96.785,96.988,62472.0
2020-07-01 14:30:00,105.11,105.3,105.02,105.26,48809.0,96.9972,97.1726,96.9142,97.1357,48809.0
2020-07-01 15:00:00,105.25,105.53,105.19,105.51,62556.0,97.1264,97.3848,97.0711,97.3664,62556.0
2020-07-01 15:30:00,105.51,105.61,104.95,105.04,120095.0,97.3664,97.4586,96.8496,96.9326,120095.0
2020-07-02 09:30:00,105.67,106.16,105.55,105.98,77450.0,97.514,97.9662,97.4033,97.8001,77450.0
2020-07-02 10:00:00,105.99,106.13,105.11,105.18,60836.0,97.8093,97.9385,96.9972,97.0618,60836.0
2020-07-02 10:30:00,105.18,105.45,104.91,105.01,79020.0,97.0618,97.311,96.8127,96.905,79020.0
2020-07-02 11:00:00,105.03,105.34,104.91,105.16,61659.0,96.9234,97.2095,96.8127,97.0434,61659.0
2020-07-02 11:30:00,105.2,105.39,105.18,105.29,42565.0,97.0803,97.2556,97.0618,97.1633,42565.0
2020-07-02 12:00:00,105.27,105.31,105.02,105.09,52811.0,97.1449,97.1818,96.9142,96.9788,52811.0
2020-07-02 12:30:00,105.12,105.19,104.89,105.09,111449.0,97.0065,97.0711,96.7942,96.9788,111449.0
2020-07-02 13:00:00,105.12,105.16,104.95,105.0,37600.0,97.0065,97.0434,96.8496,96.8957,37600.0
2020-07-02 13:30:00,104.98,105.53,104.95,105.47,59046.0,96.8773,97.3848,96.8496,97.3295,59046.0
2020-07-02 14:00:00,105.48,105.68,105.27,105.63,86645.0,97.3387,97.5232,97.1449,97.4771,86645.0
2020-07-02 14:30:00,105.64,105.77,105.5,105.54,42619.0,97.4863,97.6063,97.3571,97.3941,42619.0
2020-07-02 15:00:00,105.53,105.66,105.18,105.23,73004.0,97.3848,97.5048,97.0618,97.108,73004.0
2020-07-02 15:30:00,105.23,105.34,104.77,105.03,185866.0,97.108,97.2095,96.6835,96.9234,185866.0
2020-07-06 09:30:00,105.79,106.09,105.1,105.1,166684.0,97.6248,97.9016,96.988,96.988,166684.0
2020-07-06 10:00:00,105.18,105.29,104.55,104.8,147262.0,97.0618,97.1633,96.4805,96.7112,147262.0
2020-07-06 10:30:00,104.81,105.0,104.42,104.91,84697.0,96.7204,96.8957,96.3605,96.8127,84697.0
2020-07-06 11:00:00,104.93,105.12,104.83,104.98,70130.0,96.8311,97.0065,96.7389,96.8773,70130.0
2020-07-06 11:30:00,104.98,105.02,104.73,104.85,75443.0,96.8773,96.9142,96.6466,96.7573,75443.0
2020-07-06 12:00:00,104.85,105.12,104.85,104.99,62043.0,96.7573,97.0065,96.7573,96.8865,62043.0
2020-07-06 12:30:00,104.98,105.03,104.84,105.03,72837.0,96.8773,96.9234,96.7481,96.9234,72837.0
2020-07-06 13:00:00,105.03,105.11,104.86,105.08,57573.0,96.9234,96.9972,96.7665,96.9696,57573.0
2020-07-06 13:30:00,105.08,105.13,104.95,105.12,46289.0,96.9696,97.0157,96.8496,97.0065,46289.0
2020-07-06 14:00:00,105.11,105.12,104.91,105.05,97528.0,96.9972,97.0065,96.8127,96.9419,97528.0
2020-07-06 14:30:00,105.05,105.12,104.94,104.98,71434.0,96.9419,97.0065,96.8404,96.8773,71434.0
2020-07-06 15:00:00,104.97,105.12,104.92,105.11,77483.0,96.868,97.0065,96.8219,96.9972,77483.0
2020-07-06 15:30:00,105.11,105.38,104.99,105.22,208755.0,96.9972,97.2464,96.8865,97.0987,208755.0
2020-07-07 09:30:00,104.72,105.15,104.4,105.0,124037.0,96.6373,97.0342,96.342,96.8957,124037.0
2020-07-07 10:00:00,105.0,105.26,104.84,104.98,73199.0,96.8957,97.1357,96.7481,96.8773,73199.0
2020-07-07 10:30:00,105.01,105.05,104.66,104.91,72029.0,96.905,96.9419,96.582,96.8127,72029.0
2020-07-07 11:00:00,104.9,105.23,104.78,105.05,65748.0,96.8034,97.108,96.6927,96.9419,65748.0
2020-07-07 11:30:00,105.09,105.1,104.9,104.98,36935.0,96.9788,96.988,96.8034,96.8773,36935.0
2020-07-07 12:00:00,104.96,105.08,104.92,105.0,34549.0,96.8588,96.9696,96.8219,96.8957,34549.0
2020-07-07 12:30:00,104.97,105.06,104.89,105.03,26907.0,96.868,96.9511,96.7942,96.9234,26907.0
2020-07-07 13:00:00,105.0,105.11,104.91,105.11,20796.0,96.8957,96.9972,96.8127,96.9972,20796.0
2020-07-07 13:30:00,105.09,105.15,104.89,105.11,29835.0,96.9788,97.0342,96.7942,96.9972,29835.0
2020-07-07 14:00:00,105.12,105.17,104.96,104.97,37363.0,97.0065,97.0526,96.8588,96.868,37363.0
2020-07-07 14:30:00,104.97,105.04,104.91,104.99,50216.0,96.868,96.9326,96.8127,96.8865,50216.0
2020-07-07 15:00:00,104.98,105.14,104.92,105.02,63157.0,96.8773,97.0249,96.8219,96.9142,63157.0
2020-07-07 15:30:00,104.99,105.03,104.31,104.63,344838.0,96.8865,96.9234,96.259,96.5543,344838.0
2020-07-08 09:30:00,104.05,104.51,103.8,104.23,222735.0,96.0191,96.4435,95.7883,96.1852,222735.0
2020-07-08 10:00:00,104.25,104.3,103.97,104.0,117474.0,96.2036,96.2498,95.9452,95.9729,117474.0
2020-07-08 10:30:00,104.01,104.11,103.39,103.39,57315.0,95.9821,96.0744,95.41,95.41,57315.0
2020-07-08 11:00:00,103.42,103.42,102.61,102.78,118237.0,95.4377,95.4377,94.6902,94.8471,118237.0
2020-07-08 11:30:00,102.79,103.22,102.77,102.98,83670.0,94.8563,95.2531,94.8378,95.0316,83670.0
2020-07-08 12:00:00,102.98,103.01,102.78,102.9,61024.0,95.0316,95.0593,94.8471,94.9578,61024.0
2020-07-08 12:30:00,102.91,102.93,102.61,102.8,64970.0,94.967,94.9855,94.6902,94.8655,64970.0
2020-07-08 13:00:00,102.8,102.87,102.48,102.61,64480.0,94.8655,94.9301,94.5702,94.6902,64480.0
2020-07-08 13:30:00,102.62,102.86,102.61,102.76,51160.0,94.6994,94.9209,94.6902,94.8286,51160.0
2020-07-08 14:00:00,102.74,102.9,102.56,102.74,62056.0,94.8102,94.9578,94.6441,94.8102,62056.0
2020-07-08 14:30:00,102.74,102.76,102.57,102.7,38581.0,94.8102,94.8286,94.6533,94.7733,38581.0
2020-07-08 15:00:00,102.7,103.13,102.68,103.07,68495.0,94.7733,95.1701,94.7548,95.1147,68495.0
2020-07-08 15:30:00,103.06,103.27,102.81,103.08,165745.0,95.1055,95.2993,94.8748,95.1239,165745.0
2020-07-09 09:30:00,102.88,103.0,102.31,102.48,144048.0,94.9394,95.0501,94.4134,94.5702,144048.0
2020-07-09 10:00:00,102.47,102.6,101.94,102.23,71791.0,94.561,94.681,94.0719,94.3395,71791.0
2020-07-09 10:30:00,102.21,102.31,101.45,101.5,68436.0,94.3211,94.4134,93.6197,93.6659,68436.0
2020-07-09 11:00:00,101.5,101.7,100.95,101.14,77532.0,93.6659,93.8504,93.1583,93.3337,77532.0
2020-07-09 11:30:00,101.14,101.46,100.96,101.46,57868.0,93.3337,93.629,93.1676,93.629,57868.0
2020-07-09 12:00:00,101.44,101.82,101.41,101.64,41997.0,93.6105,93.9612,93.5828,93.7951,41997.0
2020-07-09 12:30:00,101.63,101.87,101.55,101.77,47142.0,93.7858,94.0073,93.712,93.915,47142.0
2020-07-09 13:00:00,101.76,101.95,101.72,101.93,47248.0,93.9058,94.0811,93.8689,94.0627,47248.0
2020-07-09 13:30:00,101.93,102.17,101.89,101.94,57119.0,94.0627,94.2842,94.0258,94.0719,57119.0
2020-07-09 14:00:00,101.94,102.31,101.9,102.2,55152.0,94.0719,94.4134,94.035,94.3118,55152.0
2020-07-09 14:30:00,102.2,102.28,101.97,102.25,132780.0,94.3118,94.3857,94.0996,94.358,132780.0
2020-07-09 15:00:00,102.24,102.62,102.2,102.2,68845.0,94.3488,94.6994,94.3118,94.3118,68845.0
2020-07-09 15:30:00,102.2,102.67,102.02,102.09,300394.0,94.3118,94.7456,94.1457,94.2103,300394.0
2020-07-10 09:30:00,102.02,103.34,102.02,102.64,89259.0,94.1457,95.3639,94.1457,94.7179,89259.0
2020-07-10 10:00:00,102.6,102.83,102.04,102.8,49365.0,94.681,94.8932,94.1642,94.8655,49365.0
2020-07-10 10:30:00,102.77,103.07,102.69,102.92,54329.0,94.8378,95.1147,94.764,94.9763,54329.0
2020-07-10 11:00:00,102.86,103.11,102.72,102.94,41313.0,94.9209,95.1516,94.7917,94.9947,41313.0
2020-07-10 11:30:00,102.94,103.18,102.75,103.15,42350.0,94.9947,95.2162,94.8194,95.1885,42350.0
2020-07-10 12:00:00,103.15,103.42,103.07,103.08,52725.0,95.1885,95.4377,95.1147,95.1239,52725.0
2020-07-10 12:30:00,103.08,103.4,103.04,103.36,28645.0,95.1239,95.4192,95.087,95.3823,28645.0
2020-07-10 13:00:00,103.35,103.35,102.99,103.26,34235.0,95.3731,95.3731,95.0409,95.29,34235.0
2020-07-10 13:30:00,103.28,103.65,103.26,103.49,43429.0,95.3085,95.6499,95.29,95.5023,43429.0
2020-07-10 14:00:00,103.5,103.63,103.42,103.58,42099.0,95.5115,95.6315,95.4377,95.5853,42099.0
2020-07-10 14:30:00,103.59,103.78,103.56,103.58,30163.0,95.5946,95.7699,95.5669,95.5853,30163.0
2020-07-10 15:00:00,103.57,103.73,103.46,103.63,46044.0,95.5761,95.7238,95.4746,95.6315,46044.0
2020-07-10 15:30:00,103.65,103.86,103.56,103.81,152103.0,95.6499,95.8437,95.5669,95.7976,152103.0
2020-07-13 09:30:00,104.33,104.4,103.72,103.74,100604.0,96.2774,96.342,95.7145,95.733,100604.0
2020-07-13 10:00:00,103.75,104.24,103.74,104.15,80583.0,95.7422,96.1944,95.733,96.1113,80583.0
2020-07-13 10:30:00,104.15,104.35,103.93,104.16,67434.0,96.1113,96.2959,95.9083,96.1206,67434.0
2020-07-13 11:00:00,104.14,104.28,103.98,104.18,75049.0,96.1021,96.2313,95.9545,96.139,75049.0
2020-07-13 11:30:00,104.2,104.45,104.15,104.26,74967.0,96.1575,96.3882,96.1113,96.2128,74967.0
2020-07-13 12:00:00,104.26,104.56,104.17,104.49,76909.0,96.2128,96.4897,96.1298,96.4251,76909.0
2020-07-13 12:30:00,104.5,104.93,104.48,104.93,76114.0,96.4343,96.8311,96.4159,96.8311,76114.0
2020-07-13 13:00:00,104.95,105.25,104.9,105.02,131818.0,96.8496,97.1264,96.8034,96.9142,131818.0
2020-07-13 13:30:00,105.03,105.37,105.0,105.31,97194.0,96.9234,97.2372,96.8957,97.1818,97194.0
2020-07-13 14:00:00,105.31,105.45,105.15,105.24,101614.0,97.1818,97.311,97.0342,97.1172,101614.0
2020-07-13 14:30:00,105.24,105.42,105.0,105.28,218678.0,97.1172,97.2833,96.8957,97.1541,218678.0
2020-07-13 15:00:00,105.3,105.3,104.72,104.76,102541.0,97.1726,97.1726,96.6373,96.6743,102541.0
2020-07-13 15:30:00,104.77,104.83,104.17,104.38,326307.0,96.6835,96.7389,96.1298,96.3236,326307.0
2020-07-14 09:30:00,104.5,105.64,104.46,105.36,148881.0,96.4343,97.4863,96.3974,97.2279,148881.0
2020-07-14 10:00:00,105.36,105.69,105.18,105.29,85916.0,97.2279,97.5325,97.0618,97.1633,85916.0
2020-07-14 10:30:00,105.35,105.77,105.33,105.54,88024.0,97.2187,97.6063,97.2003,97.3941,88024.0
2020-07-14 11:00:00,105.51,105.8,105.38,105.69,65308.0,97.3664,97.634,97.2464,97.5325,65308.0
2020-07-14 11:30:00,105.65,105.85,105.51,105.66,45857.0,97.4956,97.6801,97.3664,97.5048,45857.0
2020-07-14 12:00:00,105.66,105.75,105.31,105.4,56500.0,97.5048,97.5878,97.1818,97.2649,56500.0
2020-07-14 12:30:00,105.43,105.59,105.21,105.22,35453.0,97.2925,97.4402,97.0895,97.0987,35453.0
2020-07-14 13:00:00,105.22,105.23,104.91,105.0,47117.0,97.0987,97.108,96.8127,96.8957,47117.0
2020-07-14 13:30:00,104.98,105.43,104.87,105.11,184474.0,96.8773,97.2925,96.7758,96.9972,184474.0
2020-07-14 14:00:00,105.14,105.59,105.03,105.45,60367.0,97.0249,97.4402,96.9234,97.311,60367.0
2020-07-14 14:30:00,105.44,105.56,105.23,105.48,41517.0,97.3018,97.4125,97.108,97.3387,41517.0
2020-07-14 15:00:00,105.46,105.9,105.33,105.84,83498.0,97.3202,97.7263,97.2003,97.6709,83498.0
2020-07-14 15:30:00,105.86,106.23,105.84,106.21,216668.0,97.6894,98.0308,97.6709,98.0123,216668.0
2020-07-15 09:30:00,106.92,107.39,106.65,106.93,198707.0,98.6675,99.1013,98.4184,98.6768,198707.0
2020-07-15 10:00:00,106.92,106.98,106.41,106.95,83139.0,98.6675,98.7229,98.1969,98.6952,83139.0
2020-07-15 10:30:00,106.94,107.15,106.46,106.63,102831.0,98.686,98.8798,98.243,98.3999,102831.0
2020-07-15 11:00:00,106.69,106.93,106.54,106.76,131381.0,98.4553,98.6768,98.3169,98.5199,131381.0
2020-07-15 11:30:00,106.78,106.92,106.38,106.38,47872.0,98.5383,98.6675,98.1692,98.1692,47872.0
2020-07-15 12:00:00,106.43,106.75,106.27,106.74,63879.0,98.2154,98.5107,98.0677,98.5014,63879.0
2020-07-15 12:30:00,106.73,106.81,106.37,106.73,56295.0,98.4922,98.566,98.16,98.4922,56295.0
2020-07-15 13:00:00,106.71,106.95,106.67,106.9,59423.0,98.4737,98.6952,98.4368,98.6491,59423.0
2020-07-15 13:30:00,106.9,107.05,106.71,106.74,51198.0,98.6491,98.7875,98.4737,98.5014,51198.0
2020-07-15 14:00:00,106.73,106.97,106.6,106.74,88115.0,98.4922,98.7137,98.3722,98.5014,88115.0
2020-07-15 14:30:00,106.72,106.86,106.55,106.57,98912.0,98.483,98.6122,98.3261,98.3446,98912.0
2020-07-15 15:00:00,106.55,106.79,106.42,106.78,106825.0,98.3261,98.5476,98.2061,98.5383,106825.0
2020-07-15 15:30:00,106.78,107.22,106.74,106.79,246043.0,98.5383,98.9444,98.5014,98.5476,246043.0
2020-07-16 09:30:00,106.59,107.68,106.52,107.32,166037.0,98.363,99.3689,98.2984,99.0367,166037.0
2020-07-16 10:00:00,107.4,108.14,107.39,108.1,101701.0,99.1105,99.7934,99.1013,99.7565,101701.0
2020-07-16 10:30:00,108.06,108.15,107.88,107.9,82653.0,99.7195,99.8026,99.5534,99.5719,82653.0
2020-07-16 11:00:00,107.94,107.99,107.64,107.68,54215.0,99.6088,99.655,99.332,99.3689,54215.0
2020-07-16 11:30:00,107.66,107.68,107.19,107.35,98644.0,99.3504,99.3689,98.9167,99.0643,98644.0
2020-07-16 12:00:00,107.31,107.6,107.29,107.53,135024.0,99.0274,99.2951,99.009,99.2305,135024.0
2020-07-16 12:30:00,107.52,107.72,107.44,107.52,44659.0,99.2212,99.4058,99.1474,99.2212,44659.0
2020-07-16 13:00:00,107.5,107.74,107.43,107.65,47966.0,99.2028,99.4242,99.1382,99.3412,47966.0
2020-07-16 13:30:00,107.65,107.66,107.17,107.19,55467.0,99.3412,99.3504,98.8982,98.9167,55467.0
2020-07-16 14:00:00,107.19,107.35,107.08,107.27,72385.0,98.9167,99.0643,98.8152,98.9905,72385.0
2020-07-16 14:30:00,107.29,107.33,106.98,106.99,64980.0,99.009,99.0459,98.7229,98.7321,64980.0
2020-07-16 15:00:00,107.02,107.49,107.0,107.49,55112.0,98.7598,99.1935,98.7414,99.1935,55112.0
2020-07-16 15:30:00,107.49,107.61,107.37,107.42,139393.0,99.1935,99.3043,99.0828,99.1289,139393.0
2020-07-17 09:30:00,107.92,107.97,107.41,107.64,167740.0,99.5904,99.6365,99.1197,99.332,167740.0
2020-07-17 10:00:00,107.61,107.84,107.44,107.5,69968.0,99.3043,99.5165,99.1474,99.2028,69968.0
2020-07-17 10:30:00,107.52,107.9,107.39,107.9,82967.0,99.2212,99.5719,99.1013,99.5719,82967.0
2020-07-17 11:00:00,107.89,107.96,107.71,107.92,75550.0,99.5627,99.6273,99.3966,99.5904,75550.0
2020-07-17 11:30:00,107.93,108.16,107.9,108.13,79588.0,99.5996,99.8118,99.5719,99.7841,79588.0
2020-07-17 12:00:00,108.12,108.63,108.08,108.54,57935.0,99.7749,100.2456,99.738,100.1625,57935.0
2020-07-17 12:30:00,108.55,108.59,108.34,108.43,50535.0,100.1717,100.2086,99.9779,100.061,50535.0
2020-07-17 13:00:00,108.41,108.58,108.35,108.48,50552.0,100.0425,100.1994,99.9872,100.1071,50552.0
2020-07-17 13:30:00,108.48,108.59,108.33,108.54,54444.0,100.1071,100.2086,99.9687,100.1625,54444.0
2020-07-17 14:00:00,108.55,108.91,108.54,108.86,63813.0,100.1717,100.5039,100.1625,100.4578,63813.0
2020-07-17 14:30:00,108.87,109.27,108.7,109.03,125314.0,100.467,100.8362,100.3102,100.6147,125314.0
2020-07-17 15:00:00,109.02,109.11,108.78,109.09,92349.0,100.6055,100.6885,100.384,100.67,92349.0
2020-07-17 15:30:00,109.1,109.39,108.63,108.7,358544.0,100.6793,100.9469,100.2456,100.3102,358544.0
2020-07-20 09:30:00,108.26,108.39,106.72,106.95,134159.0,99.9041,100.0241,98.483,98.6952,134159.0
2020-07-20 10:00:00,106.94,107.29,106.88,106.98,59009.0,98.686,99.009,98.6306,98.7229,59009.0
2020-07-20 10:30:00,107.01,107.21,106.56,106.6,45520.0,98.7506,98.9352,98.3353,98.3722,45520.0
2020-07-20 11:00:00,106.61,106.78,106.38,106.56,87066.0,98.3815,98.5383,98.1692,98.3353,87066.0
2020-07-20 11:30:00,106.56,106.72,106.41,106.43,56180.0,98.3353,98.483,98.1969,98.2154,56180.0
2020-07-20 12:00:00,106.46,106.59,106.3,106.5,46848.0,98.243,98.363,98.0954,98.28,46848.0
2020-07-20 12:30:00,106.47,106.69,106.47,106.6,41128.0,98.2523,98.4553,98.2523,98.3722,41128.0
2020-07-20 13:00:00,106.59,106.62,106.29,106.6,56484.0,98.363,98.3907,98.0862,98.3722,56484.0
2020-07-20 13:30:00,106.59,107.02,106.58,106.98,44960.0,98.363,98.7598,98.3538,98.7229,44960.0
2020-07-20 14:00:00,106.97,106.97,106.62,106.83,41036.0,98.7137,98.7137,98.3907,98.5845,41036.0
2020-07-20 14:30:00,106.84,106.84,106.39,106.4,43661.0,98.5937,98.5937,98.1784,98.1877,43661.0
2020-07-20 15:00:00,106.39,106.76,106.37,106.72,64638.0,98.1784,98.5199,98.16,98.483,64638.0
2020-07-20 15:30:00,106.71,106.81,106.48,106.56,149136.0,98.4737,98.566,98.2615,98.3353,149136.0
2020-07-21 09:30:00,106.93,107.87,106.77,107.49,124484.0,98.6768,99.5442,98.5291,99.1935,124484.0
2020-07-21 10:00:00,107.53,107.87,107.18,107.28,53637.0,99.2305,99.5442,98.9075,98.9998,53637.0
2020-07-21 10:30:00,107.28,107.93,107.2,107.87,47516.0,98.9998,99.5996,98.9259,99.5442,47516.0
2020-07-21 11:00:00,107.83,108.03,107.55,108.03,47598.0,99.5073,99.6919,99.2489,99.6919,47598.0
2020-07-21 11:30:00,108.04,108.18,107.84,108.05,41117.0,99.7011,99.8303,99.5165,99.7103,41117.0
2020-07-21 12:00:00,108.02,108.14,107.88,108.14,38422.0,99.6826,99.7934,99.5534,99.7934,38422.0
2020-07-21 12:30:00,108.14,108.21,107.96,107.99,28041.0,99.7934,99.858,99.6273,99.655,28041.0
2020-07-21 13:00:00,108.0,108.17,107.93,108.05,31749.0,99.6642,99.8211,99.5996,99.7103,31749.0
2020-07-21 13:30:00,108.07,108.34,108.03,108.16,49714.0,99.7288,99.9779,99.6919,99.8118,49714.0
2020-07-21 14:00:00,108.15,108.21,107.77,107.88,57187.0,99.8026,99.858,99.4519,99.5534,57187.0
2020-07-21 14:30:00,107.86,107.94,107.76,107.8,54175.0,99.535,99.6088,99.4427,99.4796,54175.0
2020-07-21 15:00:00,107.75,107.88,107.63,107.7,67785.0,99.4335,99.5534,99.3227,99.3873,67785.0
2020-07-21 15:30:00,107.7,107.76,107.34,107.52,125756.0,99.3873,99.4427,99.0551,99.2212,125756.0
2020-07-22 09:30:00,107.04,107.63,106.86,106.9,87467.0,98.7783,99.3227,98.6122,98.6491,87467.0
2020-07-22 10:00:00,106.95,107.04,106.59,106.94,74362.0,98.6952,98.7783,98.363,98.686,74362.0
2020-07-22 10:30:00,107.0,107.58,106.97,107.28,45489.0,98.7414,99.2766,98.7137,98.9998,45489.0
2020-07-22 11:00:00,107.3,107.39,107.08,107.38,36422.0,99.0182,99.1013,98.8152,99.092,36422.0
2020-07-22 11:30:00,107.36,107.51,107.3,107.49,26985.0,99.0736,99.212,99.0182,99.1935,26985.0
2020-07-22 12:00:00,107.51,107.98,107.5,107.93,51253.0,99.212,99.6457,99.2028,99.5996,51253.0
2020-07-22 12:30:00,107.9,108.32,107.81,108.25,177590.0,99.5719,99.9595,99.4888,99.8949,177590.0
2020-07-22 13:00:00,108.26,108.28,107.98,108.03,43729.0,99.9041,99.9226,99.6457,99.6919,43729.0
2020-07-22 13:30:00,108.03,108.13,107.77,107.77,28963.0,99.6919,99.7841,99.4519,99.4519,28963.0
2020-07-22 14:00:00,107.81,108.17,107.8,108.15,22779.0,99.4888,99.8211,99.4796,99.8026,22779.0
2020-07-22 14:30:00,108.16,108.3,108.11,108.24,53763.0,99.8118,99.941,99.7657,99.8857,53763.0
2020-07-22 15:00:00,108.23,108.48,108.18,108.33,47266.0,99.8764,100.1071,99.8303,99.9687,47266.0
2020-07-22 15:30:00,108.33,108.34,108.13,108.19,116208.0,99.9687,99.9779,99.7841,99.8395,116208.0
2020-07-23 09:30:00,108.39,109.06,108.21,108.38,76947.0,100.0241,100.6424,99.858,100.0148,76947.0
2020-07-23 10:00:00,108.37,108.5,108.05,108.3,76917.0,100.0056,100.1256,99.7103,99.941,76917.0
2020-07-23 10:30:00,108.31,108.76,108.19,108.38,65619.0,99.9503,100.3655,99.8395,100.0148,65619.0
2020-07-23 11:00:00,108.38,108.79,108.35,108.78,66514.0,100.0148,100.3932,99.9872,100.384,66514.0
2020-07-23 11:30:00,108.78,108.93,108.65,108.73,39519.0,100.384,100.5224,100.264,100.3378,39519.0
2020-07-23 12:00:00,108.72,108.76,108.48,108.66,18663.0,100.3286,100.3655,100.1071,100.2732,18663.0
2020-07-23 12:30:00,108.64,108.73,108.36,108.37,22340.0,100.2548,100.3378,99.9964,100.0056,22340.0
2020-07-23 13:00:00,108.4,108.68,108.37,108.57,40131.0,100.0333,100.2917,100.0056,100.1902,40131.0
2020-07-23 13:30:00,108.57,108.58,108.27,108.31,58487.0,100.1902,100.1994,99.9133,99.9503,58487.0
2020-07-23 14:00:00,108.32,108.39,107.98,108.14,52746.0,99.9595,100.0241,99.6457,99.7934,52746.0
2020-07-23 14:30:00,108.14,108.38,108.0,108.23,47090.0,99.7934,100.0148,99.6642,99.8764,47090.0
2020-07-23 15:00:00,108.24,108.34,107.89,107.99,70137.0,99.8857,99.9779,99.5627,99.655,70137.0
2020-07-23 15:30:00,107.97,108.07,107.5,108.04,232997.0,99.6365,99.7288,99.2028,99.7011,232997.0
2020-07-24 09:30:00,108.68,108.96,107.63,108.36,114384.0,100.2917,100.5501,99.3227,99.9964,114384.0
2020-07-24 10:00:00,108.3,108.33,107.89,108.01,77947.0,99.941,99.9687,99.5627,99.6734,77947.0
2020-07-24 10:30:00,108.0,108.01,107.6,107.61,45795.0,99.6642,99.6734,99.2951,99.3043,45795.0
2020-07-24 11:00:00,107.59,107.62,107.36,107.43,36977.0,99.2858,99.3135,99.0736,99.1382,36977.0
2020-07-24 11:30:00,107.44,107.62,107.28,107.37,38299.0,99.1474,99.3135,98.9998,99.0828,38299.0
2020-07-24 12:00:00,107.42,107.64,107.35,107.43,32367.0,99.1289,99.332,99.0643,99.1382,32367.0
2020-07-24 12:30:00,107.42,107.49,107.25,107.33,29824.0,99.1289,99.1935,98.9721,99.0459,29824.0
2020-07-24 13:00:00,107.33,107.44,107.09,107.38,27159.0,99.0459,99.1474,98.8244,99.092,27159.0
2020-07-24 13:30:00,107.37,107.37,107.11,107.23,29047.0,99.0828,99.0828,98.8429,98.9536,29047.0
2020-07-24 14:00:00,107.24,107.49,107.2,107.48,21322.0,98.9628,99.1935,98.9259,99.1843,21322.0
2020-07-24 14:30:00,107.47,107.48,107.27,107.3,31496.0,99.1751,99.1843,98.9905,99.0182,31496.0
2020-07-24 15:00:00,107.29,107.41,107.11,107.13,40545.0,99.009,99.1197,98.8429,98.8613,40545.0
2020-07-24 15:30:00,107.17,107.49,107.05,107.31,164839.0,98.8982,99.1935,98.7875,99.0274,164839.0
2020-07-27 09:30:00,107.5,107.57,106.59,107.2,88261.0,99.2028,99.2674,98.363,98.9259,88261.0
2020-07-27 10:00:00,107.14,107.28,107.0,107.03,45247.0,98.8706,98.9998,98.7414,98.769,45247.0
2020-07-27 10:30:00,107.0,107.17,106.75,106.77,51012.0,98.7414,98.8982,98.5107,98.5291,51012.0
2020-07-27 11:00:00,106.77,107.01,106.75,106.97,57375.0,98.5291,98.7506,98.5107,98.7137,57375.0
2020-07-27 11:30:00,106.99,107.06,106.85,106.94,42788.0,98.7321,98.7967,98.6029,98.686,42788.0
2020-07-27 12:00:00,106.95,106.96,106.79,106.92,42119.0,98.6952,98.7044,98.5476,98.6675,42119.0
2020-07-27 12:30:00,106.92,107.02,106.84,106.93,20246.0,98.6675,98.7598,98.5937,98.6768,20246.0
2020-07-27 13:00:00,106.95,107.04,106.92,106.99,30985.0,98.6952,98.7783,98.6675,98.7321,30985.0
2020-07-27 13:30:00,106.98,107.12,106.97,107.1,39734.0,98.7229,98.8521,98.7137,98.8336,39734.0
2020-07-27 14:00:00,107.11,107.12,106.89,107.02,35225.0,98.8429,98.8521,98.6399,98.7598,35225.0
2020-07-27 14:30:00,107.03,107.06,106.85,106.88,33229.0,98.769,98.7967,98.6029,98.6306,33229.0
2020-07-27 15:00:00,106.87,106.95,106.76,106.88,49427.0,98.6214,98.6952,98.5199,98.6306,49427.0
2020-07-27 15:30:00,106.87,107.08,106.8,107.08,131751.0,98.6214,98.8152,98.5568,98.8152,131751.0
2020-07-28 09:30:00,106.77,107.36,106.77,107.0,81993.0,98.5291,99.0736,98.5291,98.7414,81993.0
2020-07-28 10:00:00,106.95,107.34,106.9,107.23,74525.0,98.6952,99.0551,98.6491,98.9536,74525.0
2020-07-28 10:30:00,107.24,107.57,107.11,107.46,58791.0,98.9628,99.2674,98.8429,99.1659,58791.0
2020-07-28 11:00:00,107.45,107.64,107.24,107.64,43999.0,99.1566,99.332,98.9628,99.332,43999.0
2020-07-28 11:30:00,107.61,107.77,107.42,107.45,38600.0,99.3043,99.4519,99.1289,99.1566,38600.0
2020-07-28 12:00:00,107.45,107.68,107.34,107.38,63006.0,99.1566,99.3689,99.0551,99.092,63006.0
2020-07-28 12:30:00,107.38,107.64,107.2,107.64,52012.0,99.092,99.332,98.9259,99.332,52012.0
2020-07-28 13:00:00,107.62,107.83,107.6,107.79,68113.0,99.3135,99.5073,99.2951,99.4704,68113.0
2020-07-28 13:30:00,107.79,108.0,107.75,107.97,56588.0,99.4704,99.6642,99.4335,99.6365,56588.0
2020-07-28 14:00:00,107.91,108.02,107.89,107.92,49043.0,99.5811,99.6826,99.5627,99.5904,49043.0
2020-07-28 14:30:00,107.94,107.96,107.72,107.8,51147.0,99.6088,99.6273,99.4058,99.4796,51147.0
2020-07-28 15:00:00,107.8,107.85,107.63,107.68,109608.0,99.4796,99.5258,99.3227,99.3689,109608.0
2020-07-28 15:30:00,107.68,107.76,107.23,107.52,241836.0,99.3689,99.4427,98.9536,99.2212,241836.0
2020-07-29 09:30:00,107.99,108.67,107.91,108.43,106327.0,99.655,100.2825,99.5811,100.061,106327.0
2020-07-29 10:00:00,108.44,108.8,108.2,108.5,56542.0,100.0702,100.4024,99.8487,100.1256,56542.0
2020-07-29 10:30:00,108.51,108.79,108.38,108.73,56451.0,100.1348,100.3932,100.0148,100.3378,56451.0
2020-07-29 11:00:00,108.7,108.72,108.48,108.66,52401.0,100.3102,100.3286,100.1071,100.2732,52401.0
2020-07-29 11:30:00,108.66,108.94,108.57,108.75,49117.0,100.2732,100.5316,100.1902,100.3563,49117.0
2020-07-29 12:00:00,108.75,109.2,108.72,109.16,42577.0,100.3563,100.7716,100.3286,100.7346,42577.0
2020-07-29 12:30:00,109.17,109.29,108.96,109.07,47609.0,100.7439,100.8546,100.5501,100.6516,47609.0
2020-07-29 13:00:00,109.06,109.23,108.97,109.18,28598.0,100.6424,100.7992,100.5593,100.7531,28598.0
2020-07-29 13:30:00,109.19,109.41,108.95,109.32,84667.0,100.7623,100.9654,100.5409,100.8823,84667.0
2020-07-29 14:00:00,109.28,109.63,109.24,109.53,54310.0,100.8454,101.1684,100.8085,101.0761,54310.0
2020-07-29 14:30:00,109.57,109.89,109.5,109.5,79240.0,101.113,101.4083,101.0484,101.0484,79240.0
2020-07-29 15:00:00,109.51,109.93,109.35,109.85,60787.0,101.0576,101.4452,100.91,101.3714,60787.0
2020-07-29 15:30:00,109.84,110.13,109.63,109.69,222158.0,101.3622,101.6298,101.1684,101.2237,222158.0
2020-07-30 09:30:00,108.54,108.75,107.78,107.96,172536.0,100.1625,100.3563,99.4612,99.6273,172536.0
2020-07-30 10:00:00,107.91,108.5,107.3,108.04,120622.0,99.5811,100.1256,99.0182,99.7011,120622.0
2020-07-30 10:30:00,108.11,108.3,107.83,108.03,71351.0,99.7657,99.941,99.5073,99.6919,71351.0
2020-07-30 11:00:00,108.02,109.42,107.9,109.09,113652.0,99.6826,100.9746,99.5719,100.67,113652.0
2020-07-30 11:30:00,109.09,109.46,109.08,109.23,89625.0,100.67,101.0115,100.6608,100.7992,89625.0
2020-07-30 12:00:00,109.25,109.66,109.13,109.31,55333.0,100.8177,101.1961,100.707,100.8731,55333.0
2020-07-30 12:30:00,109.3,109.4,109.13,109.19,50069.0,100.8638,100.9561,100.707,100.7623,50069.0
2020-07-30 13:00:00,109.18,109.49,109.16,109.28,41993.0,100.7531,101.0392,100.7346,100.8454,41993.0
2020-07-30 13:30:00,109.28,109.29,108.77,108.96,62940.0,100.8454,100.8546,100.3747,100.5501,62940.0
2020-07-30 14:00:00,108.98,109.19,108.95,109.11,62665.0,100.5685,100.7623,100.5409,100.6885,62665.0
2020-07-30 14:30:00,109.12,109.23,108.97,109.17,73009.0,100.6977,100.7992,100.5593,100.7439,73009.0
2020-07-30 15:00:00,109.19,109.4,109.12,109.32,53977.0,100.7623,100.9561,100.6977,100.8823,53977.0
2020-07-30 15:30:00,109.34,109.46,109.2,109.36,209162.0,100.9008,101.0115,100.7716,100.9192,209162.0
2020-07-31 09:30:00,108.81,109.25,108.32,108.7,141132.0,100.4117,100.8177,99.9595,100.3102,141132.0
2020-07-31 10:00:00,108.58,108.89,108.41,108.64,55029.0,100.1994,100.4855,100.0425,100.2548,55029.0
2020-07-31 10:30:00,108.6,108.81,108.26,108.4,58174.0,100.2179,100.4117,99.9041,100.0333,58174.0
2020-07-31 11:00:00,108.41,108.92,108.4,108.83,39372.0,100.0425,100.5132,100.0333,100.4301,39372.0
2020-07-31 11:30:00,108.82,108.9,108.49,108.71,59819.0,100.4209,100.4947,100.1164,100.3194,59819.0
2020-07-31 12:00:00,108.7,108.76,108.43,108.59,48581.0,100.3102,100.3655,100.061,100.2086,48581.0
2020-07-31 12:30:00,108.57,108.71,108.41,108.65,41480.0,100.1902,100.3194,100.0425,100.264,41480.0
2020-07-31 13:00:00,108.6,108.92,108.6,108.91,22977.0,100.2179,100.5132,100.2179,100.5039,22977.0
2020-07-31 13:30:00,108.89,108.94,108.69,108.79,21661.0,100.4855,100.5316,100.3009,100.3932,21661.0
2020-07-31 14:00:00,108.79,108.94,108.64,108.77,56322.0,100.3932,100.5316,100.2548,100.3747,56322.0
2020-07-31 14:30:00,108.74,109.04,108.73,109.0,58654.0,100.3471,100.6239,100.3378,100.587,58654.0
2020-07-31 15:00:00,109.01,109.19,108.94,109.17,47230.0,100.5962,100.7623,100.5316,100.7439,47230.0
2020-07-31 15:30:00,109.18,109.62,109.01,109.61,211829.0,100.7531,101.1591,100.5962,101.1499,211829.0
2020-08-03 09:30:00,109.48,109.96,108.65,109.06,112209.0,101.0299,101.4729,100.264,100.6424,112209.0
2020-08-03 10:00:00,109.11,109.51,108.86,109.02,61804.0,100.6885,101.0576,100.4578,100.6055,61804.0
2020-08-03 10:30:00,109.04,109.27,108.91,109.06,105466.0,100.6239,100.8362,100.5039,100.6424,105466.0
2020-08-03 11:00:00,109.06,109.17,108.89,108.97,94133.0,100.6424,100.7439,100.4855,100.5593,94133.0
2020-08-03 11:30:00,108.95,109.24,108.92,108.96,30841.0,100.5409,100.8085,100.5132,100.5501,30841.0
2020-08-03 12:00:00,108.99,109.14,108.86,109.03,51245.0,100.5778,100.7162,100.4578,100.6147,51245.0
2020-08-03 12:30:00,109.0,109.13,108.96,109.08,47633.0,100.587,100.707,100.5501,100.6608,47633.0
2020-08-03 13:00:00,109.08,109.1,108.82,108.87,41871.0,100.6608,100.6793,100.4209,100.467,41871.0
2020-08-03 13:30:00,108.88,108.98,108.79,108.93,33790.0,100.4763,100.5685,100.3932,100.5224,33790.0
2020-08-03 14:00:00,108.92,109.04,108.88,108.99,32000.0,100.5132,100.6239,100.4763,100.5778,32000.0
2020-08-03 14:30:00,108.97,109.01,108.92,108.98,38146.0,100.5593,100.5962,100.5132,100.5685,38146.0
2020-08-03 15:00:00,108.98,109.01,108.87,108.96,80848.0,100.5685,100.5962,100.467,100.5501,80848.0
2020-08-03 15:30:00,108.95,109.04,108.78,108.99,226031.0,100.5409,100.6239,100.384,100.5778,226031.0
2020-08-04 09:30:00,108.39,108.97,108.34,108.62,73957.0,100.0241,100.5593,99.9779,100.2363,73957.0
2020-08-04 10:00:00,108.69,108.96,108.27,108.27,45231.0,100.3009,100.5501,99.9133,99.9133,45231.0
2020-08-04 10:30:00,108.33,108.64,108.29,108.52,60171.0,99.9687,100.2548,99.9318,100.144,60171.0
2020-08-04 11:00:00,108.52,108.7,108.45,108.52,55219.0,100.144,100.3102,100.0794,100.144,55219.0
2020-08-04 11:30:00,108.49,108.71,108.46,108.65,32532.0,100.1164,100.3194,100.0887,100.264,32532.0
2020-08-04 12:00:00,108.63,108.69,108.46,108.52,36235.0,100.2456,100.3009,100.0887,100.144,36235.0
2020-08-04 12:30:00,108.51,108.56,108.23,108.32,59793.0,100.1348,100.181,99.8764,99.9595,59793.0
2020-08-04 13:00:00,108.33,108.47,108.28,108.34,40215.0,99.9687,100.0979,99.9226,99.9779,40215.0
2020-08-04 13:30:00,108.36,108.42,108.1,108.21,70335.0,99.9964,100.0518,99.7565,99.858,70335.0
2020-08-04 14:00:00,108.22,108.28,108.11,108.18,53829.0,99.8672,99.9226,99.7657,99.8303,53829.0
2020-08-04 14:30:00,108.17,108.34,108.01,108.31,61510.0,99.8211,99.9779,99.6734,99.9503,61510.0
2020-08-04 15:00:00,108.32,108.56,108.32,108.5,60560.0,99.9595,100.181,99.9595,100.1256,60560.0
2020-08-04 15:30:00,108.49,108.85,108.3,108.83,141594.0,100.1164,100.4486,99.941,100.4301,141594.0
2020-08-05 09:30:00,109.28,109.93,109.0,109.12,78843.0,100.8454,101.4452,100.587,100.6977,78843.0
2020-08-05 10:00:00,109.15,109.77,109.01,109.37,78343.0,100.7254,101.2976,100.5962,100.9284,78343.0
2020-08-05 10:30:00,109.36,109.71,109.31,109.32,52036.0,100.9192,101.2422,100.8731,100.8823,52036.0
2020-08-05 11:00:00,109.33,109.41,109.08,109.21,46084.0,100.8915,100.9654,100.6608,100.7808,46084.0
2020-08-05 11:30:00,109.22,109.38,108.9,108.95,32409.0,100.79,100.9377,100.4947,100.5409,32409.0
2020-08-05 12:00:00,108.97,109.06,108.71,108.77,29566.0,100.5593,100.6424,100.3194,100.3747,29566.0
2020-08-05 12:30:00,108.77,108.97,108.73,108.84,63645.0,100.3747,100.5593,100.3378,100.4393,63645.0
2020-08-05 13:00:00,108.86,109.18,108.81,109.13,73471.0,100.4578,100.7531,100.4117,100.707,73471.0
2020-08-05 13:30:00,109.13,109.17,109.01,109.1,28269.0,100.707,100.7439,100.5962,100.6793,28269.0
2020-08-05 14:00:00,109.1,109.27,109.08,109.19,34986.0,100.6793,100.8362,100.6608,100.7623,34986.0
2020-08-05 14:30:00,109.19,109.27,109.04,109.08,35480.0,100.7623,100.8362,100.6239,100.6608,35480.0
2020-08-05 15:00:00,109.07,109.2,108.99,109.18,61129.0,100.6516,100.7716,100.5778,100.7531,61129.0
2020-08-05 15:30:00,109.18,109.42,108.99,109.19,157060.0,100.7531,100.9746,100.5778,100.7623,157060.0
2020-08-06 09:30:00,109.16,109.71,109.16,109.62,91693.0,100.7346,101.2422,100.7346,101.1591,91693.0
2020-08-06 10:00:00,109.62,110.14,109.61,110.03,95021.0,101.1591,101.639,101.1499,101.5375,95021.0
2020-08-06 10:30:00,110.04,110.15,109.92,110.0,95863.0,101.5467,101.6482,101.436,101.5098,95863.0
2020-08-06 11:00:00,110.0,110.06,109.59,109.73,64893.0,101.5098,101.5652,101.1315,101.2607,64893.0
2020-08-06 11:30:00,109.71,109.95,109.68,109.81,63867.0,101.2422,101.4637,101.2145,101.3345,63867.0
2020-08-06 12:00:00,109.81,110.01,109.7,109.7,67289.0,101.3345,101.519,101.233,101.233,67289.0
2020-08-06 12:30:00,109.72,109.75,109.43,109.48,44755.0,101.2514,101.2791,100.9838,101.0299,44755.0
2020-08-06 13:00:00,109.47,109.7,109.44,109.7,31364.0,101.0207,101.233,100.993,101.233,31364.0
2020-08-06 13:30:00,109.66,109.71,109.57,109.66,27123.0,101.1961,101.2422,101.113,101.1961,27123.0
2020-08-06 14:00:00,109.68,109.87,109.68,109.86,53485.0,101.2145,101.3898,101.2145,101.3806,53485.0
2020-08-06 14:30:00,109.85,110.0,109.81,109.88,36109.0,101.3714,101.5098,101.3345,101.3991,36109.0
2020-08-06 15:00:00,109.88,109.99,109.83,109.92,57521.0,101.3991,101.5006,101.3529,101.436,57521.0
2020-08-06 15:30:00,109.92,110.41,109.88,110.39,175697.0,101.436,101.8882,101.3991,101.8697,175697.0
2020-08-07 09:30:00,110.09,112.18,110.09,111.7,105468.0,101.5929,103.5216,101.5929,103.0786,105468.0
2020-08-07 10:00:00,111.7,111.83,111.3,111.53,110745.0,103.0786,103.1986,102.7095,102.9217,110745.0
2020-08-07 10:30:00,111.56,112.03,111.56,111.8,92561.0,102.9494,103.3831,102.9494,103.1709,92561.0
2020-08-07 11:00:00,111.8,112.15,111.79,112.15,77664.0,103.1709,103.4939,103.1617,103.4939,77664.0
2020-08-07 11:30:00,112.15,112.25,112.02,112.25,56779.0,103.4939,103.5861,103.3739,103.5861,56779.0
2020-08-07 12:00:00,112.21,112.67,112.18,112.65,91115.0,103.5492,103.9737,103.5216,103.9553,91115.0
2020-08-07 12:30:00,112.66,112.86,112.55,112.8,71360.0,103.9645,104.1491,103.863,104.0937,71360.0
2020-08-07 13:00:00,112.83,113.14,112.71,113.08,136737.0,104.1214,104.4075,104.0106,104.3521,136737.0
2020-08-07 13:30:00,113.07,113.19,112.82,113.01,71967.0,104.3429,104.4536,104.1122,104.2875,71967.0
2020-08-07 14:00:00,113.02,113.23,112.96,113.13,77088.0,104.2967,104.4905,104.2413,104.3982,77088.0
2020-08-07 14:30:00,113.12,113.2,112.96,113.0,54767.0,104.389,104.4628,104.2413,104.2783,54767.0
2020-08-07 15:00:00,112.99,113.05,112.78,112.93,77139.0,104.269,104.3244,104.0752,104.2137,77139.0
2020-08-07 15:30:00,112.95,112.95,112.54,112.74,190880.0,104.2321,104.2321,103.8538,104.0383,190880.0
2020-08-10 09:30:00,112.29,112.7,111.38,111.79,108026.0,103.6231,104.0014,102.7833,103.1617,108026.0
2020-08-10 10:00:00,111.77,111.91,111.47,111.91,70455.0,103.1432,103.2724,102.8664,103.2724,70455.0
2020-08-10 10:30:00,111.92,111.97,111.37,111.37,68815.0,103.2816,103.3278,102.7741,102.7741,68815.0
2020-08-10 11:00:00,111.38,111.61,111.27,111.55,54584.0,102.7833,102.9955,102.6818,102.9402,54584.0
2020-08-10 11:30:00,111.51,111.68,111.17,111.24,60117.0,102.9033,103.0601,102.5895,102.6541,60117.0
2020-08-10 12:00:00,111.2,111.22,110.97,111.1,58446.0,102.6172,102.6356,102.4049,102.5249,58446.0
2020-08-10 12:30:00,111.08,111.23,111.07,111.16,47859.0,102.5065,102.6449,102.4972,102.5803,47859.0
2020-08-10 13:00:00,111.15,111.32,111.12,111.22,57016.0,102.5711,102.7279,102.5434,102.6356,57016.0
2020-08-10 13:30:00,111.22,111.39,111.16,111.32,45206.0,102.6356,102.7925,102.5803,102.7279,45206.0
2020-08-10 14:00:00,111.32,111.55,111.25,111.46,41367.0,102.7279,102.9402,102.6633,102.8571,41367.0
2020-08-10 14:30:00,111.45,111.55,111.35,111.41,53919.0,102.8479,102.9402,102.7556,102.811,53919.0
2020-08-10 15:00:00,111.42,111.58,111.39,111.47,60618.0,102.8202,102.9679,102.7925,102.8664,60618.0
2020-08-10 15:30:00,111.47,111.65,111.22,111.61,279711.0,102.8664,103.0325,102.6356,102.9955,279711.0
2020-08-11 09:30:00,112.1,112.39,110.86,111.31,141859.0,103.4477,103.7153,102.3034,102.7187,141859.0
2020-08-11 10:00:00,111.27,111.83,111.21,111.8,73073.0,102.6818,103.1986,102.6264,103.1709,73073.0
2020-08-11 10:30:00,111.79,111.9,111.61,111.69,119161.0,103.1617,103.2632,102.9955,103.0694,119161.0
2020-08-11 11:00:00,111.7,112.19,111.64,112.08,55529.0,103.0786,103.5308,103.0232,103.4293,55529.0
2020-08-11 11:30:00,112.11,112.15,111.85,111.95,29259.0,103.457,103.4939,103.217,103.3093,29259.0
2020-08-11 12:00:00,111.98,112.05,111.68,111.81,36833.0,103.337,103.4016,103.0601,103.1801,36833.0
2020-08-11 12:30:00,111.8,111.84,111.6,111.72,61716.0,103.1709,103.2078,102.9863,103.0971,61716.0
2020-08-11 13:00:00,111.71,112.03,111.62,111.9,60238.0,103.0878,103.3831,103.0048,103.2632,60238.0
2020-08-11 13:30:00,111.91,112.12,111.86,112.06,62774.0,103.2724,103.4662,103.2263,103.4108,62774.0
2020-08-11 14:00:00,112.06,112.38,112.05,112.12,53394.0,103.4108,103.7061,103.4016,103.4662,53394.0
2020-08-11 14:30:00,112.14,112.23,111.82,111.96,38747.0,103.4846,103.5677,103.1893,103.3185,38747.0
2020-08-11 15:00:00,111.97,112.06,111.47,111.81,71656.0,103.3278,103.4108,102.8664,103.1801,71656.0
2020-08-11 15:30:00,111.79,111.87,111.51,111.59,205105.0,103.1617,103.2355,102.9033,102.9771,205105.0
2020-08-12 09:30:00,112.03,112.17,111.59,112.06,68770.0,103.3831,103.5123,102.9771,103.4108,68770.0
2020-08-12 10:00:00,112.06,112.73,112.02,112.44,55860.0,103.4108,104.0291,103.3739,103.7615,55860.0
2020-08-12 10:30:00,112.63,112.69,112.29,112.4,48406.0,103.9368,103.9922,103.6231,103.7246,48406.0
2020-08-12 11:00:00,112.37,112.54,112.18,112.21,44726.0,103.6969,103.8538,103.5216,103.5492,44726.0
2020-08-12 11:30:00,112.21,112.4,111.97,112.14,45061.0,103.5492,103.7246,103.3278,103.4846,45061.0
2020-08-12 12:00:00,112.16,112.3,112.05,112.23,48787.0,103.5031,103.6323,103.4016,103.5677,48787.0
2020-08-12 12:30:00,112.24,112.32,112.05,112.11,26651.0,103.5769,103.6507,103.4016,103.457,26651.0
2020-08-12 13:00:00,112.12,112.18,111.89,111.98,47513.0,103.4662,103.5216,103.2539,103.337,47513.0
2020-08-12 13:30:00,111.99,112.18,111.9,112.13,31788.0,103.3462,103.5216,103.2632,103.4754,31788.0
2020-08-12 14:00:00,112.11,112.19,111.99,112.06,39980.0,103.457,103.5308,103.3462,103.4108,39980.0
2020-08-12 14:30:00,112.06,112.32,112.0,112.29,35379.0,103.4108,103.6507,103.3554,103.6231,35379.0
2020-08-12 15:00:00,112.28,112.59,112.2,112.58,50288.0,103.6138,103.8999,103.54,103.8907,50288.0
2020-08-12 15:30:00,112.58,112.58,112.05,112.25,213810.0,103.8907,103.8907,103.4016,103.5861,213810.0
2020-08-13 09:30:00,111.35,111.72,110.52,111.67,97797.0,102.7556,103.0971,101.9897,103.0509,97797.0
2020-08-13 10:00:00,111.65,111.7,111.1,111.13,52098.0,103.0325,103.0786,102.5249,102.5526,52098.0
2020-08-13 10:30:00,111.13,111.29,110.87,111.1,22080.0,102.5526,102.7002,102.3127,102.5249,22080.0
2020-08-13 11:00:00,111.09,111.31,110.96,111.08,33030.0,102.5157,102.7187,102.3957,102.5065,33030.0
2020-08-13 11:30:00,111.11,111.46,111.09,111.31,47394.0,102.5341,102.8571,102.5157,102.7187,47394.0
2020-08-13 12:00:00,111.3,111.34,111.03,111.04,24957.0,102.7095,102.7464,102.4603,102.4695,24957.0
2020-08-13 12:30:00,111.04,111.42,111.04,111.4,24809.0,102.4695,102.8202,102.4695,102.8018,24809.0
2020-08-13 13:00:00,111.43,111.48,111.32,111.44,18364.0,102.8294,102.8756,102.7279,102.8387,18364.0
2020-08-13 13:30:00,111.41,111.52,111.27,111.4,24800.0,102.811,102.9125,102.6818,102.8018,24800.0
2020-08-13 14:00:00,111.41,111.42,111.11,111.2,14455.0,102.811,102.8202,102.5341,102.6172,14455.0
2020-08-13 14:30:00,111.2,111.29,111.03,111.04,24254.0,102.6172,102.7002,102.4603,102.4695,24254.0
2020-08-13 15:00:00,111.1,111.31,111.01,111.26,30640.0,102.5249,102.7187,102.4419,102.6726,30640.0
2020-08-13 15:30:00,111.28,111.36,111.22,111.34,98008.0,102.691,102.7648,102.6356,102.7464,98008.0
2020-08-14 09:30:00,111.18,111.3,110.64,111.27,55000.0,102.5987,102.7095,102.1004,102.6818,55000.0
2020-08-14 10:00:00,111.28,111.83,111.18,111.78,35277.0,102.691,103.1986,102.5987,103.1524,35277.0
2020-08-14 10:30:00,111.82,112.05,111.71,111.71,36474.0,103.1893,103.4016,103.0878,103.0878,36474.0
2020-08-14 11:00:00,111.73,111.73,111.33,111.34,31326.0,103.1063,103.1063,102.7372,102.7464,31326.0
2020-08-14 11:30:00,111.36,111.72,111.28,111.72,38019.0,102.7648,103.0971,102.691,103.0971,38019.0
2020-08-14 12:00:00,111.7,111.83,111.62,111.62,22279.0,103.0786,103.1986,103.0048,103.0048,22279.0
2020-08-14 12:30:00,111.63,111.95,111.42,111.57,51412.0,103.014,103.3093,102.8202,102.9586,51412.0
2020-08-14 13:00:00,111.51,111.67,111.48,111.67,18444.0,102.9033,103.0509,102.8756,103.0509,18444.0
2020-08-14 13:30:00,111.7,111.92,111.7,111.91,19919.0,103.0786,103.2816,103.0786,103.2724,19919.0
2020-08-14 14:00:00,111.89,111.9,111.73,111.73,18430.0,103.2539,103.2632,103.1063,103.1063,18430.0
2020-08-14 14:30:00,111.73,111.93,111.59,111.6,68310.0,103.1063,103.2908,102.9771,102.9863,68310.0
2020-08-14 15:00:00,111.6,111.61,111.17,111.28,37956.0,102.9863,102.9955,102.5895,102.691,37956.0
2020-08-14 15:30:00,111.19,111.51,111.13,111.5,136365.0,102.608,102.9033,102.5526,102.894,136365.0
2020-08-17 09:30:00,111.48,111.92,110.84,111.74,71953.0,102.8756,103.2816,102.285,103.1155,71953.0
2020-08-17 10:00:00,111.7,111.77,111.4,111.65,43927.0,103.0786,103.1432,102.8018,103.0325,43927.0
2020-08-17 10:30:00,111.66,111.99,111.59,111.92,59186.0,103.0417,103.3462,102.9771,103.2816,59186.0
2020-08-17 11:00:00,111.91,112.17,111.8,112.09,35310.0,103.2724,103.5123,103.1709,103.4385,35310.0
2020-08-17 11:30:00,112.07,112.08,111.66,111.72,49012.0,103.42,103.4293,103.0417,103.0971,49012.0
2020-08-17 12:00:00,111.71,111.72,111.19,111.24,66843.0,103.0878,103.0971,102.608,102.6541,66843.0
2020-08-17 12:30:00,111.27,111.41,111.23,111.37,44409.0,102.6818,102.811,102.6449,102.7741,44409.0
2020-08-17 13:00:00,111.37,111.38,111.26,111.35,23903.0,102.7741,102.7833,102.6726,102.7556,23903.0
2020-08-17 13:30:00,111.35,111.46,111.33,111.46,60311.0,102.7556,102.8571,102.7372,102.8571,60311.0
2020-08-17 14:00:00,111.48,111.49,111.22,111.22,29090.0,102.8756,102.8848,102.6356,102.6356,29090.0
2020-08-17 14:30:00,111.2,111.21,110.85,110.95,81407.0,102.6172,102.6264,102.2942,102.3865,81407.0
2020-08-17 15:00:00,110.96,110.96,110.56,110.6,119348.0,102.3957,102.3957,102.0266,102.0635,119348.0
2020-08-17 15:30:00,110.59,110.94,110.59,110.9,226758.0,102.0543,102.3773,102.0543,102.3403,226758.0
2020-08-18 09:30:00,110.91,111.4,110.63,111.18,92532.0,102.3496,102.8018,102.0912,102.5987,92532.0
2020-08-18 10:00:00,111.18,111.47,110.81,110.98,72750.0,102.5987,102.8664,102.2573,102.4142,72750.0
2020-08-18 10:30:00,110.98,111.25,110.96,111.22,58371.0,102.4142,102.6633,102.3957,102.6356,58371.0
2020-08-18 11:00:00,111.22,111.36,110.94,111.3,47399.0,102.6356,102.7648,102.3773,102.7095,47399.0
2020-08-18 11:30:00,111.31,111.52,111.23,111.52,45135.0,102.7187,102.9125,102.6449,102.9125,45135.0
2020-08-18 12:00:00,111.52,111.57,111.26,111.32,50592.0,102.9125,102.9586,102.6726,102.7279,50592.0
2020-08-18 12:30:00,111.33,111.5,111.26,111.42,57424.0,102.7372,102.894,102.6726,102.8202,57424.0
2020-08-18 13:00:00,111.42,111.44,111.28,111.29,22862.0,102.8202,102.8387,102.691,102.7002,22862.0
2020-08-18 13:30:00,111.29,111.37,110.98,110.98,51247.0,102.7002,102.7741,102.4142,102.4142,51247.0
2020-08-18 14:00:00,111.0,111.24,111.0,111.08,32541.0,102.4326,102.6541,102.4326,102.5065,32541.0
2020-08-18 14:30:00,111.1,111.11,110.89,110.92,36047.0,102.5249,102.5341,102.3311,102.3588,36047.0
2020-08-18 15:00:00,110.93,111.05,110.88,110.94,39165.0,102.368,102.4788,102.3219,102.3773,39165.0
2020-08-18 15:30:00,110.93,111.1,110.8,111.02,122863.0,102.368,102.5249,102.2481,102.4511,122863.0
2020-08-19 09:30:00,111.65,111.74,110.83,111.39,81866.0,103.0325,103.1155,102.2757,102.7925,81866.0
2020-08-19 10:00:00,111.34,111.34,110.9,111.05,39033.0,102.7464,102.7464,102.3403,102.4788,39033.0
2020-08-19 10:30:00,111.05,111.36,111.02,111.19,31589.0,102.4788,102.7648,102.4511,102.608,31589.0
2020-08-19 11:00:00,111.18,111.85,111.17,111.72,48889.0,102.5987,103.217,102.5895,103.0971,48889.0
2020-08-19 11:30:00,111.72,111.78,111.33,111.33,40770.0,103.0971,103.1524,102.7372,102.7372,40770.0
2020-08-19 12:00:00,111.32,111.46,111.21,111.27,41155.0,102.7279,102.8571,102.6264,102.6818,41155.0
2020-08-19 12:30:00,111.27,111.44,111.13,111.16,22573.0,102.6818,102.8387,102.5526,102.5803,22573.0
2020-08-19 13:00:00,111.15,111.2,110.98,111.0,24530.0,102.5711,102.6172,102.4142,102.4326,24530.0
2020-08-19 13:30:00,111.05,111.09,110.88,111.08,24631.0,102.4788,102.5157,102.3219,102.5065,24631.0
2020-08-19 14:00:00,111.09,111.35,111.03,111.22,41264.0,102.5157,102.7556,102.4603,102.6356,41264.0
2020-08-19 14:30:00,111.25,111.27,110.94,111.03,34185.0,102.6633,102.6818,102.3773,102.4603,34185.0
2020-08-19 15:00:00,111.02,111.08,110.63,110.69,30147.0,102.4511,102.5065,102.0912,102.1466,30147.0
2020-08-19 15:30:00,110.68,110.7,110.23,110.58,110923.0,102.1373,102.1558,101.7221,102.045,110923.0
2020-08-20 09:30:00,110.13,110.38,109.78,110.08,82085.0,101.6298,101.8605,101.3068,101.5836,82085.0
2020-08-20 10:00:00,110.02,110.37,109.97,110.3,27314.0,101.5283,101.8513,101.4821,101.7867,27314.0
2020-08-20 10:30:00,110.3,110.45,110.29,110.34,38106.0,101.7867,101.9251,101.7774,101.8236,38106.0
2020-08-20 11:00:00,110.34,110.6,110.33,110.36,45516.0,101.8236,102.0635,101.8143,101.842,45516.0
2020-08-20 11:30:00,110.34,110.52,110.3,110.4,33061.0,101.8236,101.9897,101.7867,101.8789,33061.0
2020-08-20 12:00:00,110.4,110.62,110.33,110.54,44681.0,101.8789,102.082,101.8143,102.0081,44681.0
2020-08-20 12:30:00,110.55,110.65,110.43,110.52,40104.0,102.0174,102.1096,101.9066,101.9897,40104.0
2020-08-20 13:00:00,110.54,110.6,110.41,110.57,54325.0,102.0081,102.0635,101.8882,102.0358,54325.0
2020-08-20 13:30:00,110.56,110.59,110.47,110.5,37404.0,102.0266,102.0543,101.9435,101.9712,37404.0
2020-08-20 14:00:00,110.51,110.65,110.49,110.53,41256.0,101.9804,102.1096,101.962,101.9989,41256.0
2020-08-20 14:30:00,110.52,110.55,110.46,110.49,29494.0,101.9897,102.0174,101.9343,101.962,29494.0
2020-08-20 15:00:00,110.49,110.58,110.4,110.42,63002.0,101.962,102.045,101.8789,101.8974,63002.0
2020-08-20 15:30:00,110.46,110.46,109.98,110.15,129426.0,101.9343,101.9343,101.4914,101.6482,129426.0
2020-08-21 09:30:00,110.37,110.99,110.0,110.51,115063.0,101.8513,102.4234,101.5098,101.9804,115063.0
2020-08-21 10:00:00,110.54,110.65,110.09,110.2,44304.0,102.0081,102.1096,101.5929,101.6944,44304.0
2020-08-21 10:30:00,110.2,110.23,110.07,110.11,39836.0,101.6944,101.7221,101.5744,101.6113,39836.0
2020-08-21 11:00:00,110.12,110.39,109.86,110.38,47636.0,101.6205,101.8697,101.3806,101.8605,47636.0
2020-08-21 11:30:00,110.35,110.7,110.35,110.64,32724.0,101.8328,102.1558,101.8328,102.1004,32724.0
2020-08-21 12:00:00,110.59,110.68,110.54,110.61,34190.0,102.0543,102.1373,102.0081,102.0727,34190.0
2020-08-21 12:30:00,110.56,110.59,110.45,110.53,26555.0,102.0266,102.0543,101.9251,101.9989,26555.0
2020-08-21 13:00:00,110.53,110.7,110.46,110.67,25869.0,101.9989,102.1558,101.9343,102.1281,25869.0
2020-08-21 13:30:00,110.67,111.21,110.67,111.18,43072.0,102.1281,102.6264,102.1281,102.5987,43072.0
2020-08-21 14:00:00,111.14,111.17,111.0,111.15,28602.0,102.5618,102.5895,102.4326,102.5711,28602.0
2020-08-21 14:30:00,111.17,111.47,111.16,111.3,60093.0,102.5895,102.8664,102.5803,102.7095,60093.0
2020-08-21 15:00:00,111.3,111.38,111.26,111.3,61156.0,102.7095,102.7833,102.6726,102.7095,61156.0
2020-08-21 15:30:00,111.29,111.35,111.1,111.15,193938.0,102.7002,102.7556,102.5249,102.5711,193938.0
2020-08-24 09:30:00,111.49,111.62,111.15,111.33,74881.0,102.8848,103.0048,102.5711,102.7372,74881.0
2020-08-24 10:00:00,111.35,111.56,111.27,111.31,41773.0,102.7556,102.9494,102.6818,102.7187,41773.0
2020-08-24 10:30:00,111.3,111.58,111.26,111.58,48552.0,102.7095,102.9679,102.6726,102.9679,48552.0
2020-08-24 11:00:00,111.6,111.76,111.46,111.46,32252.0,102.9863,103.134,102.8571,102.8571,32252.0
2020-08-24 11:30:00,111.47,111.86,111.46,111.51,72765.0,102.8664,103.2263,102.8571,102.9033,72765.0
2020-08-24 12:00:00,111.48,111.56,111.41,111.44,25539.0,102.8756,102.9494,102.811,102.8387,25539.0
2020-08-24 12:30:00,111.43,111.96,111.39,111.9,33379.0,102.8294,103.3185,102.7925,103.2632,33379.0
2020-08-24 13:00:00,111.9,111.98,111.76,111.93,38927.0,103.2632,103.337,103.134,103.2908,38927.0
2020-08-24 13:30:00,111.94,112.13,111.87,111.9,60803.0,103.3001,103.4754,103.2355,103.2632,60803.0
2020-08-24 14:00:00,111.92,112.0,111.86,111.95,25772.0,103.2816,103.3554,103.2263,103.3093,25772.0
2020-08-24 14:30:00,111.96,112.05,111.9,111.99,36303.0,103.3185,103.4016,103.2632,103.3462,36303.0
2020-08-24 15:00:00,111.99,112.11,111.89,112.08,51028.0,103.3462,103.457,103.2539,103.4293,51028.0
2020-08-24 15:30:00,112.08,112.57,112.07,112.56,205531.0,103.4293,103.8815,103.42,103.8722,205531.0
2020-08-25 09:30:00,113.0,113.24,112.72,112.99,142793.0,104.2783,104.4997,104.0199,104.269,142793.0
2020-08-25 10:00:00,112.94,113.13,112.76,113.05,193115.0,104.2229,104.3982,104.0568,104.3244,193115.0
2020-08-25 10:30:00,113.0,113.13,112.84,113.03,70271.0,104.2783,104.3982,104.1306,104.3059,70271.0
2020-08-25 11:00:00,113.02,113.1,112.76,112.85,55479.0,104.2967,104.3705,104.0568,104.1398,55479.0
2020-08-25 11:30:00,112.85,112.89,112.75,112.83,45229.0,104.1398,104.1768,104.0476,104.1214,45229.0
2020-08-25 12:00:00,112.83,113.28,112.82,113.14,108378.0,104.1214,104.5366,104.1122,104.4075,108378.0
2020-08-25 12:30:00,113.14,113.2,113.07,113.13,60756.0,104.4075,104.4628,104.3429,104.3982,60756.0
2020-08-25 13:00:00,113.16,113.16,112.97,113.01,56197.0,104.4259,104.4259,104.2506,104.2875,56197.0
2020-08-25 13:30:00,113.01,113.2,113.01,113.18,57814.0,104.2875,104.4628,104.2875,104.4444,57814.0
2020-08-25 14:00:00,113.18,113.3,113.06,113.26,202919.0,104.4444,104.5551,104.3336,104.5182,202919.0
2020-08-25 14:30:00,113.26,113.37,113.16,113.29,68891.0,104.5182,104.6197,104.4259,104.5459,68891.0
2020-08-25 15:00:00,113.28,113.29,112.9,113.08,92603.0,104.5366,104.5459,104.186,104.3521,92603.0
2020-08-25 15:30:00,113.07,113.28,112.99,113.18,256854.0,104.3429,104.5366,104.269,104.4444,256854.0
2020-08-26 09:30:00,113.25,113.55,112.74,113.46,167436.0,104.509,104.7858,104.0383,104.7028,167436.0
2020-08-26 10:00:00,113.43,113.53,113.0,113.06,123455.0,104.6751,104.7674,104.2783,104.3336,123455.0
2020-08-26 10:30:00,113.05,113.28,113.04,113.19,99754.0,104.3244,104.5366,104.3152,104.4536,99754.0
2020-08-26 11:00:00,113.15,113.5,113.04,113.34,58736.0,104.4167,104.7397,104.3152,104.592,58736.0
2020-08-26 11:30:00,113.31,113.46,113.27,113.34,36012.0,104.5643,104.7028,104.5274,104.592,36012.0
2020-08-26 12:00:00,113.39,113.68,113.38,113.61,40749.0,104.6382,104.9058,104.6289,104.8412,40749.0
2020-08-26 12:30:00,113.65,113.94,113.62,113.82,54390.0,104.8781,105.1457,104.8504,105.035,54390.0
2020-08-26 13:00:00,113.83,115.0,113.82,114.16,157922.0,105.0442,106.1239,105.035,105.3487,157922.0
2020-08-26 13:30:00,114.15,114.27,113.91,114.19,102470.0,105.3395,105.4502,105.118,105.3764,102470.0
2020-08-26 14:00:00,114.18,114.36,114.11,114.31,41149.0,105.3672,105.5333,105.3026,105.4872,41149.0
2020-08-26 14:30:00,114.32,114.69,114.14,114.31,304696.0,105.4964,105.8378,105.3303,105.4872,304696.0
2020-08-26 15:00:00,114.31,114.36,114.19,114.28,95037.0,105.4872,105.5333,105.3764,105.4595,95037.0
2020-08-26 15:30:00,114.25,114.31,113.72,113.9,241275.0,105.4318,105.4872,104.9427,105.1088,241275.0
2020-08-27 09:30:00,114.0,114.95,114.0,114.89,87179.0,105.2011,106.0778,105.2011,106.0224,87179.0
2020-08-27 10:00:00,114.94,114.96,114.36,114.71,47215.0,106.0685,106.087,105.5333,105.8563,47215.0
2020-08-27 10:30:00,114.66,115.02,114.56,114.92,54835.0,105.8101,106.1424,105.7179,106.0501,54835.0
2020-08-27 11:00:00,114.94,114.95,114.33,114.37,56289.0,106.0685,106.0778,105.5056,105.5425,56289.0
2020-08-27 11:30:00,114.33,114.6,114.19,114.5,59728.0,105.5056,105.7548,105.3764,105.6625,59728.0
2020-08-27 12:00:00,114.51,114.51,114.04,114.05,28031.0,105.6717,105.6717,105.238,105.2472,28031.0
2020-08-27 12:30:00,114.1,114.13,113.84,113.96,48366.0,105.2934,105.321,105.0534,105.1642,48366.0
2020-08-27 13:00:00,113.94,114.26,113.82,114.12,34541.0,105.1457,105.441,105.035,105.3118,34541.0
2020-08-27 13:30:00,114.12,114.27,114.0,114.25,24989.0,105.3118,105.4502,105.2011,105.4318,24989.0
2020-08-27 14:00:00,114.25,114.3,114.12,114.22,26083.0,105.4318,105.4779,105.3118,105.4041,26083.0
2020-08-27 14:30:00,114.22,114.35,114.19,114.2,40985.0,105.4041,105.5241,105.3764,105.3856,40985.0
2020-08-27 15:00:00,114.21,114.32,114.07,114.23,58498.0,105.3949,105.4964,105.2657,105.4133,58498.0
2020-08-27 15:30:00,114.22,114.4,113.98,114.27,183832.0,105.4041,105.5702,105.1826,105.4502,183832.0
2020-08-28 09:30:00,114.23,114.3,113.43,113.43,86718.0,105.4133,105.4779,104.6751,104.6751,86718.0
2020-08-28 10:00:00,113.45,113.72,113.36,113.37,77779.0,104.6935,104.9427,104.6105,104.6197,77779.0
2020-08-28 10:30:00,113.35,113.67,113.31,113.41,43113.0,104.6012,104.8965,104.5643,104.6566,43113.0
2020-08-28 11:00:00,113.43,113.54,113.31,113.37,45527.0,104.6751,104.7766,104.5643,104.6197,45527.0
2020-08-28 11:30:00,113.37,113.43,113.21,113.43,33743.0,104.6197,104.6751,104.4721,104.6751,33743.0
2020-08-28 12:00:00,113.42,113.51,113.34,113.45,29346.0,104.6658,104.7489,104.592,104.6935,29346.0
2020-08-28 12:30:00,113.46,113.91,113.46,113.83,105525.0,104.7028,105.118,104.7028,105.0442,105525.0
2020-08-28 13:00:00,113.86,113.86,113.54,113.54,41532.0,105.0719,105.0719,104.7766,104.7766,41532.0
2020-08-28 13:30:00,113.53,113.59,113.37,113.4,39861.0,104.7674,104.8227,104.6197,104.6474,39861.0
2020-08-28 14:00:00,113.4,113.53,113.36,113.45,28389.0,104.6474,104.7674,104.6105,104.6935,28389.0
2020-08-28 14:30:00,113.44,113.88,113.43,113.87,41158.0,104.6843,105.0903,104.6751,105.0811,41158.0
2020-08-28 15:00:00,113.9,114.04,113.81,113.94,77156.0,105.1088,105.238,105.0257,105.1457,77156.0
2020-08-28 15:30:00,113.93,114.05,113.78,114.01,152354.0,105.1365,105.2472,104.9981,105.2103,152354.0
2020-08-31 09:30:00,113.64,114.15,113.64,113.67,69756.0,104.8689,105.3395,104.8689,104.8965,69756.0
2020-08-31 10:00:00,113.72,114.06,113.58,113.77,53967.0,104.9427,105.2564,104.8135,104.9888,53967.0
2020-08-31 10:30:00,113.77,113.97,113.64,113.85,52963.0,104.9888,105.1734,104.8689,105.0627,52963.0
2020-08-31 11:00:00,113.87,114.47,113.84,114.13,87341.0,105.0811,105.6348,105.0534,105.321,87341.0
2020-08-31 11:30:00,114.11,114.32,114.03,114.14,27683.0,105.3026,105.4964,105.2288,105.3303,27683.0
2020-08-31 12:00:00,114.09,114.15,114.02,114.06,25009.0,105.2841,105.3395,105.2195,105.2564,25009.0
2020-08-31 12:30:00,114.06,114.18,114.02,114.11,46102.0,105.2564,105.3672,105.2195,105.3026,46102.0
2020-08-31 13:00:00,114.09,114.19,114.02,114.15,36903.0,105.2841,105.3764,105.2195,105.3395,36903.0
2020-08-31 13:30:00,114.15,114.15,114.02,114.04,41208.0,105.3395,105.3395,105.2195,105.238,41208.0
2020-08-31 14:00:00,114.05,114.05,113.58,113.6,53325.0,105.2472,105.2472,104.8135,104.832,53325.0
2020-08-31 14:30:00,113.59,113.89,113.59,113.84,51862.0,104.8227,105.0996,104.8227,105.0534,51862.0
2020-08-31 15:00:00,113.82,113.89,113.6,113.79,55559.0,105.035,105.0996,104.832,105.0073,55559.0
2020-08-31 15:30:00,113.77,114.21,113.76,113.91,183852.0,104.9888,105.3949,104.9796,105.118,183852.0
2020-09-01 09:30:00,113.37,113.81,112.82,113.13,85483.0,104.6197,105.0257,104.1122,104.3982,85483.0
2020-09-01 10:00:00,113.17,113.24,112.94,113.07,74817.0,104.4351,104.4997,104.2229,104.3429,74817.0
2020-09-01 10:30:00,113.02,113.26,113.0,113.15,56224.0,104.2967,104.5182,104.2783,104.4167,56224.0
2020-09-01 11:00:00,113.16,113.26,113.02,113.17,41004.0,104.4259,104.5182,104.2967,104.4351,41004.0
2020-09-01 11:30:00,113.14,113.6,113.12,113.34,49269.0,104.4075,104.832,104.389,104.592,49269.0
2020-09-01 12:00:00,113.34,113.47,113.25,113.27,43223.0,104.592,104.712,104.509,104.5274,43223.0
2020-09-01 12:30:00,113.25,113.26,112.98,113.08,46561.0,104.509,104.5182,104.2598,104.3521,46561.0
2020-09-01 13:00:00,113.08,113.11,112.99,113.07,34497.0,104.3521,104.3798,104.269,104.3429,34497.0
2020-09-01 13:30:00,113.05,113.3,112.95,113.21,35691.0,104.3244,104.5551,104.2321,104.4721,35691.0
2020-09-01 14:00:00,113.22,113.6,113.21,113.55,42148.0,104.4813,104.832,104.4721,104.7858,42148.0
2020-09-01 14:30:00,113.55,113.82,113.55,113.64,36199.0,104.7858,105.035,104.7858,104.8689,36199.0
2020-09-01 15:00:00,113.64,113.66,113.36,113.43,39566.0,104.8689,104.8873,104.6105,104.6751,39566.0
2020-09-01 15:30:00,113.42,113.69,113.33,113.65,134138.0,104.6658,104.915,104.5828,104.8781,134138.0
2020-09-02 09:30:00,113.64,114.81,113.37,114.76,109277.0,104.8689,105.9486,104.6197,105.9024,109277.0
2020-09-02 10:00:00,114.75,114.75,114.15,114.2,85425.0,105.8932,105.8932,105.3395,105.3856,85425.0
2020-09-02 10:30:00,114.21,114.56,114.16,114.48,79104.0,105.3949,105.7179,105.3487,105.644,79104.0
2020-09-02 11:00:00,114.49,114.78,114.45,114.67,57636.0,105.6533,105.9209,105.6163,105.8194,57636.0
2020-09-02 11:30:00,114.7,115.06,114.67,114.84,108919.0,105.847,106.1793,105.8194,105.9762,108919.0
2020-09-02 12:00:00,114.84,114.93,114.59,114.7,55245.0,105.9762,106.0593,105.7455,105.847,55245.0
2020-09-02 12:30:00,114.68,114.7,114.41,114.42,40751.0,105.8286,105.847,105.5794,105.5887,40751.0
2020-09-02 13:00:00,114.44,114.69,114.33,114.68,39963.0,105.6071,105.8378,105.5056,105.8286,39963.0
2020-09-02 13:30:00,114.68,114.9,114.63,114.69,59821.0,105.8286,106.0316,105.7825,105.8378,59821.0
2020-09-02 14:00:00,114.7,114.72,114.31,114.33,59643.0,105.847,105.8655,105.4872,105.5056,59643.0
2020-09-02 14:30:00,114.31,114.41,114.17,114.19,118160.0,105.4872,105.5794,105.358,105.3764,118160.0
2020-09-02 15:00:00,114.19,114.34,114.14,114.26,273401.0,105.3764,105.5148,105.3303,105.441,273401.0
2020-09-02 15:30:00,114.26,114.42,114.04,114.14,755803.0,105.441,105.5887,105.238,105.3303,755803.0
2020-09-03 09:30:00,113.5,114.12,113.34,113.96,132289.0,105.2529,105.8279,105.1045,105.6795,132289.0
2020-09-03 10:00:00,113.95,113.95,113.32,113.54,70340.0,105.6702,105.6702,105.086,105.29,70340.0
2020-09-03 10:30:00,113.62,113.75,113.37,113.61,184731.0,105.3642,105.4847,105.1324,105.3549,184731.0
2020-09-03 11:00:00,113.63,113.64,111.63,111.92,147315.0,105.3735,105.3827,103.5188,103.7877,147315.0
2020-09-03 11:30:00,111.93,112.56,111.71,111.91,118683.0,103.797,104.3812,103.593,103.7784,118683.0
2020-09-03 12:00:00,111.87,112.28,111.68,112.03,42544.0,103.7414,104.1216,103.5652,103.8897,42544.0
2020-09-03 12:30:00,112.01,112.07,111.03,111.03,93968.0,103.8712,103.9268,102.9624,102.9624,93968.0
2020-09-03 13:00:00,111.07,111.81,110.83,111.59,75078.0,102.9995,103.6857,102.7769,103.4817,75078.0
2020-09-03 13:30:00,111.56,111.57,111.02,111.24,41755.0,103.4539,103.4632,102.9531,103.1571,41755.0
2020-09-03 14:00:00,111.21,111.54,111.14,111.37,43877.0,103.1293,103.4353,103.0644,103.2777,43877.0
2020-09-03 14:30:00,111.33,111.66,110.99,111.11,51703.0,103.2406,103.5466,102.9253,103.0366,51703.0
2020-09-03 15:00:00,111.01,111.36,110.99,111.0,87346.0,102.9438,103.2684,102.9253,102.9346,87346.0
2020-09-03 15:30:00,110.96,111.43,110.57,111.3,368198.0,102.8975,103.3333,102.5358,103.2128,368198.0
2020-09-04 09:30:00,111.78,112.25,111.32,112.23,79212.0,103.6579,104.0937,103.2313,104.0752,79212.0
2020-09-04 10:00:00,112.09,112.28,111.27,111.29,87539.0,103.9454,104.1216,103.1849,103.2035,87539.0
2020-09-04 10:30:00,111.26,111.45,110.68,110.93,108351.0,103.1757,103.3519,102.6378,102.8697,108351.0
2020-09-04 11:00:00,110.87,110.94,109.47,109.84,141870.0,102.814,102.8789,101.5157,101.8589,141870.0
2020-09-04 11:30:00,109.77,110.04,109.06,109.96,129602.0,101.7939,102.0443,101.1355,101.9701,129602.0
2020-09-04 12:00:00,109.96,110.12,109.71,109.98,106654.0,101.9701,102.1185,101.7383,101.9887,106654.0
2020-09-04 12:30:00,110.01,110.58,110.0,110.49,77403.0,102.0165,102.5451,102.0072,102.4616,77403.0
2020-09-04 13:00:00,110.49,110.78,110.34,110.68,63083.0,102.4616,102.7306,102.3225,102.6378,63083.0
2020-09-04 13:30:00,110.65,110.65,110.14,110.36,38527.0,102.61,102.61,102.1371,102.3411,38527.0
2020-09-04 14:00:00,110.34,110.9,110.13,110.9,176737.0,102.3225,102.8418,102.1278,102.8418,176737.0
2020-09-04 14:30:00,110.91,111.67,110.79,111.64,124709.0,102.8511,103.5559,102.7398,103.5281,124709.0
2020-09-04 15:00:00,111.63,111.72,111.31,111.62,101685.0,103.5188,103.6023,103.222,103.5095,101685.0
2020-09-04 15:30:00,111.58,111.58,110.93,111.21,151700.0,103.4724,103.4724,102.8697,103.1293,151700.0
2020-09-08 09:30:00,111.21,111.68,110.46,111.26,169416.0,103.1293,103.5652,102.4338,103.1757,169416.0
2020-09-08 10:00:00,111.22,111.31,110.6,110.62,78173.0,103.1386,103.222,102.5636,102.5822,78173.0
2020-09-08 10:30:00,110.62,110.81,110.12,110.3,60608.0,102.5822,102.7584,102.1185,102.2854,60608.0
2020-09-08 11:00:00,110.27,111.12,110.11,110.94,33133.0,102.2576,103.0458,102.1092,102.8789,33133.0
2020-09-08 11:30:00,110.86,110.91,110.46,110.79,41192.0,102.8047,102.8511,102.4338,102.7398,41192.0
2020-09-08 12:00:00,110.76,111.19,110.72,111.08,36289.0,102.712,103.1108,102.6749,103.0088,36289.0
2020-09-08 12:30:00,111.11,111.12,110.73,111.01,27400.0,103.0366,103.0458,102.6842,102.9438,27400.0
2020-09-08 13:00:00,110.97,111.37,110.96,111.37,28338.0,102.9067,103.2777,102.8975,103.2777,28338.0
2020-09-08 13:30:00,111.35,111.61,111.23,111.56,35058.0,103.2591,103.5002,103.1479,103.4539,35058.0
2020-09-08 14:00:00,111.62,111.65,110.81,110.86,49881.0,103.5095,103.5373,102.7584,102.8047,49881.0
2020-09-08 14:30:00,110.83,110.86,110.31,110.74,50763.0,102.7769,102.8047,102.2947,102.6935,50763.0
2020-09-08 15:00:00,110.7,110.98,110.25,110.94,53264.0,102.6564,102.916,102.2391,102.8789,53264.0
2020-09-08 15:30:00,110.9,111.09,110.43,110.48,157642.0,102.8418,103.018,102.406,102.4524,157642.0
2020-09-09 09:30:00,110.74,112.5,110.56,112.5,100030.0,102.6935,104.3256,102.5265,104.3256,100030.0
2020-09-09 10:00:00,112.48,112.89,112.39,112.39,77749.0,104.307,104.6872,104.2236,104.2236,77749.0
2020-09-09 10:30:00,112.37,112.44,111.78,111.8,44538.0,104.205,104.2699,103.6579,103.6764,44538.0
2020-09-09 11:00:00,111.9,112.42,111.9,112.16,56712.0,103.7692,104.2514,103.7692,104.0103,56712.0
2020-09-09 11:30:00,112.21,112.34,111.96,112.0,34150.0,104.0566,104.1772,103.8248,103.8619,34150.0
2020-09-09 12:00:00,112.02,112.09,111.9,111.98,37045.0,103.8805,103.9454,103.7692,103.8434,37045.0
2020-09-09 12:30:00,111.99,112.15,111.91,111.98,55421.0,103.8526,104.001,103.7784,103.8434,55421.0
2020-09-09 13:00:00,111.97,112.41,111.94,112.38,53462.0,103.8341,104.2421,103.8063,104.2143,53462.0
2020-09-09 13:30:00,112.41,112.65,112.41,112.62,39231.0,104.2421,104.4647,104.2421,104.4369,39231.0
2020-09-09 14:00:00,112.65,112.84,112.52,112.73,54343.0,104.4647,104.6409,104.3441,104.5389,54343.0
2020-09-09 14:30:00,112.73,113.17,112.73,113.13,42869.0,104.5389,104.9469,104.5389,104.9098,42869.0
2020-09-09 15:00:00,113.13,113.41,113.12,113.29,41480.0,104.9098,105.1695,104.9005,105.0582,41480.0
2020-09-09 15:30:00,113.3,113.34,112.54,112.56,150405.0,105.0674,105.1045,104.3627,104.3812,150405.0
2020-09-10 09:30:00,112.86,112.93,111.9,112.27,85787.0,104.6594,104.7243,103.7692,104.1123,85787.0
2020-09-10 10:00:00,112.29,112.68,112.16,112.48,58265.0,104.1308,104.4925,104.0103,104.307,58265.0
2020-09-10 10:30:00,112.47,112.9,112.18,112.18,59039.0,104.2978,104.6965,104.0288,104.0288,59039.0
2020-09-10 11:00:00,112.18,112.36,111.94,112.28,39078.0,104.0288,104.1957,103.8063,104.1216,39078.0
2020-09-10 11:30:00,112.34,112.46,111.91,112.06,25349.0,104.1772,104.2885,103.7784,103.9175,25349.0
2020-09-10 12:00:00,112.05,112.24,111.93,112.09,26961.0,103.9083,104.0845,103.797,103.9454,26961.0
2020-09-10 12:30:00,112.07,112.16,111.76,112.12,29073.0,103.9268,104.0103,103.6393,103.9732,29073.0
2020-09-10 13:00:00,112.11,112.37,112.02,112.2,26279.0,103.9639,104.205,103.8805,104.0474,26279.0
2020-09-10 13:30:00,112.22,112.39,112.14,112.23,24223.0,104.0659,104.2236,103.9917,104.0752,24223.0
2020-09-10 14:00:00,112.22,112.61,111.55,111.55,55834.0,104.0659,104.4276,103.4446,103.4446,55834.0
2020-09-10 14:30:00,111.61,112.28,111.52,112.19,36408.0,103.5002,104.1216,103.4168,104.0381,36408.0
2020-09-10 15:00:00,112.24,112.28,111.35,111.7,61077.0,104.0845,104.1216,103.2591,103.5837,61077.0
2020-09-10 15:30:00,111.68,112.17,111.51,111.69,126361.0,103.5652,104.0196,103.4075,103.5744,126361.0
2020-09-11 09:30:00,111.91,112.06,111.59,111.8,56758.0,103.7784,103.9175,103.4817,103.6764,56758.0
2020-09-11 10:00:00,111.78,112.41,111.72,112.22,77003.0,103.6579,104.2421,103.6023,104.0659,77003.0
2020-09-11 10:30:00,112.22,112.46,112.03,112.03,52194.0,104.0659,104.2885,103.8897,103.8897,52194.0
2020-09-11 11:00:00,112.03,112.79,111.96,112.78,85859.0,103.8897,104.5945,103.8248,104.5852,85859.0
2020-09-11 11:30:00,112.73,113.0,112.62,112.9,44551.0,104.5389,104.7892,104.4369,104.6965,44551.0
2020-09-11 12:00:00,112.88,113.38,112.79,113.31,50447.0,104.678,105.1416,104.5945,105.0767,50447.0
2020-09-11 12:30:00,113.3,113.34,112.86,112.91,69861.0,105.0674,105.1045,104.6594,104.7058,69861.0
2020-09-11 13:00:00,112.92,112.95,112.53,112.72,71408.0,104.7151,104.7429,104.3534,104.5296,71408.0
2020-09-11 13:30:00,112.73,112.91,112.68,112.74,63554.0,104.5389,104.7058,104.4925,104.5481,63554.0
2020-09-11 14:00:00,112.76,112.97,112.68,112.81,59829.0,104.5667,104.7614,104.4925,104.6131,59829.0
2020-09-11 14:30:00,112.79,113.53,112.79,113.26,71506.0,104.5945,105.2807,104.5945,105.0304,71506.0
2020-09-11 15:00:00,113.26,113.41,112.92,113.35,51169.0,105.0304,105.1695,104.7151,105.1138,51169.0
2020-09-11 15:30:00,113.36,113.61,113.12,113.15,143047.0,105.1231,105.3549,104.9005,104.9283,143047.0
2020-09-14 09:30:00,113.83,114.7,113.65,114.67,89838.0,105.5589,106.3657,105.392,106.3379,89838.0
2020-09-14 10:00:00,114.73,115.41,114.61,115.24,127902.0,106.3935,107.0241,106.2823,106.8665,127902.0
2020-09-14 10:30:00,115.15,115.79,115.03,115.59,96449.0,106.783,107.3765,106.6717,107.1911,96449.0
2020-09-14 11:00:00,115.6,115.87,115.32,115.78,127049.0,107.2003,107.4507,106.9407,107.3672,127049.0
2020-09-14 11:30:00,115.75,116.13,115.7,116.09,146774.0,107.3394,107.6918,107.2931,107.6547,146774.0
2020-09-14 12:00:00,116.07,116.29,116.06,116.28,135592.0,107.6362,107.8402,107.6269,107.8309,135592.0
2020-09-14 12:30:00,116.29,116.29,115.96,116.09,83884.0,107.8402,107.8402,107.5342,107.6547,83884.0
2020-09-14 13:00:00,116.07,116.16,115.94,116.09,73386.0,107.6362,107.7196,107.5156,107.6547,73386.0
2020-09-14 13:30:00,116.11,116.56,116.0,116.48,63598.0,107.6733,108.0906,107.5713,108.0164,63598.0
2020-09-14 14:00:00,116.48,116.59,116.15,116.15,51852.0,108.0164,108.1184,107.7104,107.7104,51852.0
2020-09-14 14:30:00,116.15,116.38,115.97,116.21,62611.0,107.7104,107.9236,107.5434,107.766,62611.0
2020-09-14 15:00:00,116.21,116.22,115.92,116.15,82579.0,107.766,107.7753,107.4971,107.7104,82579.0
2020-09-14 15:30:00,116.18,116.5,115.99,116.36,249281.0,107.7382,108.0349,107.562,107.9051,249281.0
2020-09-15 09:30:00,116.5,116.95,116.16,116.92,84392.0,108.0349,108.4522,107.7196,108.4244,84392.0
2020-09-15 10:00:00,116.91,117.48,116.88,117.04,79139.0,108.4151,108.9437,108.3873,108.5357,79139.0
2020-09-15 10:30:00,117.03,117.45,116.9,117.3,45568.0,108.5264,108.9159,108.4059,108.7768,45568.0
2020-09-15 11:00:00,117.32,117.59,117.28,117.59,53909.0,108.7953,109.0457,108.7583,109.0457,53909.0
2020-09-15 11:30:00,117.58,117.61,117.24,117.46,40954.0,109.0365,109.0643,108.7212,108.9252,40954.0
2020-09-15 12:00:00,117.45,117.6,117.32,117.39,54814.0,108.9159,109.055,108.7953,108.8603,54814.0
2020-09-15 12:30:00,117.38,117.39,117.11,117.21,36057.0,108.851,108.8603,108.6006,108.6933,36057.0
2020-09-15 13:00:00,117.21,117.38,117.15,117.27,26677.0,108.6933,108.851,108.6377,108.749,26677.0
2020-09-15 13:30:00,117.29,117.39,117.22,117.31,37602.0,108.7675,108.8603,108.7026,108.7861,37602.0
2020-09-15 14:00:00,117.31,117.79,117.23,117.39,98115.0,108.7861,109.2312,108.7119,108.8603,98115.0
2020-09-15 14:30:00,117.39,117.39,117.04,117.33,55707.0,108.8603,108.8603,108.5357,108.8046,55707.0
2020-09-15 15:00:00,117.33,117.33,117.1,117.22,66728.0,108.8046,108.8046,108.5913,108.7026,66728.0
2020-09-15 15:30:00,117.22,117.48,116.96,117.08,243214.0,108.7026,108.9437,108.4615,108.5728,243214.0
2020-09-16 09:30:00,117.53,118.46,117.17,118.35,81976.0,108.9901,109.8525,108.6562,109.7505,81976.0
2020-09-16 10:00:00,118.36,118.79,118.31,118.7,77660.0,109.7598,110.1585,109.7134,110.0751,77660.0
2020-09-16 10:30:00,118.69,118.84,118.51,118.69,73946.0,110.0658,110.2049,109.8989,110.0658,73946.0
2020-09-16 11:00:00,118.69,118.92,118.63,118.71,106679.0,110.0658,110.2791,110.0102,110.0843,106679.0
2020-09-16 11:30:00,118.69,118.7,118.28,118.28,58342.0,110.0658,110.0751,109.6856,109.6856,58342.0
2020-09-16 12:00:00,118.3,118.44,118.14,118.15,55766.0,109.7041,109.834,109.5558,109.565,55766.0
2020-09-16 12:30:00,118.13,118.22,117.73,117.74,68020.0,109.5465,109.63,109.1756,109.1848,68020.0
2020-09-16 13:00:00,117.74,117.94,117.7,117.84,41143.0,109.1848,109.3703,109.1477,109.2776,41143.0
2020-09-16 13:30:00,117.87,118.08,117.81,118.04,75211.0,109.3054,109.5001,109.2497,109.463,75211.0
2020-09-16 14:00:00,118.03,118.36,117.96,118.11,185447.0,109.4538,109.7598,109.3888,109.5279,185447.0
2020-09-16 14:30:00,118.11,118.19,117.75,117.84,122376.0,109.5279,109.6021,109.1941,109.2776,122376.0
2020-09-16 15:00:00,117.84,117.96,117.24,117.32,145699.0,109.2776,109.3888,108.7212,108.7953,145699.0
2020-09-16 15:30:00,117.29,117.63,116.68,116.85,223324.0,108.7675,109.0828,108.2019,108.3595,223324.0
2020-09-17 09:30:00,116.15,116.68,115.36,116.52,70191.0,107.7104,108.2019,106.9778,108.0535,70191.0
2020-09-17 10:00:00,116.52,117.42,116.44,117.12,51753.0,108.0535,108.8881,107.9793,108.6099,51753.0
2020-09-17 10:30:00,117.13,117.45,116.93,117.0,57116.0,108.6192,108.9159,108.4337,108.4986,57116.0
2020-09-17 11:00:00,117.0,117.11,116.43,116.69,151886.0,108.4986,108.6006,107.97,108.2111,151886.0
2020-09-17 11:30:00,116.68,116.68,115.85,116.03,74007.0,108.2019,108.2019,107.4322,107.5991,74007.0
2020-09-17 12:00:00,116.04,116.06,115.25,115.53,59413.0,107.6084,107.6269,106.8758,107.1354,59413.0
2020-09-17 12:30:00,115.52,116.01,115.51,115.94,42633.0,107.1261,107.5805,107.1169,107.5156,42633.0
2020-09-17 13:00:00,115.92,115.99,115.63,115.7,36743.0,107.4971,107.562,107.2281,107.2931,36743.0
2020-09-17 13:30:00,115.68,115.79,115.51,115.53,42882.0,107.2745,107.3765,107.1169,107.1354,42882.0
2020-09-17 14:00:00,115.51,115.9,115.44,115.61,33417.0,107.1169,107.4785,107.052,107.2096,33417.0
2020-09-17 14:30:00,115.56,115.91,115.41,115.67,32464.0,107.1632,107.4878,107.0241,107.2652,32464.0
2020-09-17 15:00:00,115.65,115.87,115.47,115.58,67086.0,107.2467,107.4507,107.0798,107.1818,67086.0
2020-09-17 15:30:00,115.55,115.89,115.34,115.56,295604.0,107.154,107.4693,106.9592,107.1632,295604.0
2020-09-18 09:30:00,115.24,115.88,115.01,115.25,512358.0,106.8665,107.46,106.6532,106.8758,512358.0
2020-09-18 10:00:00,115.31,115.49,115.19,115.27,132635.0,106.9314,107.0983,106.8201,106.8943,132635.0
2020-09-18 10:30:00,115.26,115.44,115.18,115.27,64141.0,106.885,107.052,106.8108,106.8943,64141.0
2020-09-18 11:00:00,115.3,115.49,115.05,115.35,70724.0,106.9221,107.0983,106.6903,106.9685,70724.0
2020-09-18 11:30:00,115.37,116.56,115.0,116.4,391234.0,106.987,108.0906,106.6439,107.9422,391234.0
2020-09-18 12:00:00,116.36,116.55,116.08,116.23,66430.0,107.9051,108.0813,107.6454,107.7845,66430.0
2020-09-18 12:30:00,116.22,116.42,116.05,116.35,39373.0,107.7753,107.9607,107.6176,107.8958,39373.0
2020-09-18 13:00:00,116.35,116.36,115.82,115.82,45772.0,107.8958,107.9051,107.4043,107.4043,45772.0
2020-09-18 13:30:00,115.79,115.79,115.33,115.47,49109.0,107.3765,107.3765,106.9499,107.0798,49109.0
2020-09-18 14:00:00,115.45,115.55,115.2,115.51,169901.0,107.0612,107.154,106.8294,107.1169,169901.0
2020-09-18 14:30:00,115.54,115.54,114.86,115.17,65489.0,107.1447,107.1447,106.5141,106.8016,65489.0
2020-09-18 15:00:00,115.18,115.47,115.06,115.46,57987.0,106.8108,107.0798,106.6996,107.0705,57987.0
2020-09-18 15:30:00,115.48,115.66,115.12,115.22,188955.0,107.089,107.256,106.7552,106.8479,188955.0
2020-09-21 09:30:00,114.25,114.37,113.45,113.94,127706.0,105.9484,106.0597,105.2065,105.6609,127706.0
2020-09-21 10:00:00,113.93,114.11,113.26,114.07,113959.0,105.6517,105.8186,105.0304,105.7815,113959.0
2020-09-21 10:30:00,114.05,114.25,113.54,113.92,118169.0,105.763,105.9484,105.29,105.6424,118169.0
2020-09-21 11:00:00,113.93,114.14,113.55,113.76,62217.0,105.6517,105.8464,105.2993,105.494,62217.0
2020-09-21 11:30:00,113.7,114.03,113.63,113.87,90087.0,105.4384,105.7444,105.3735,105.596,90087.0
2020-09-21 12:00:00,113.87,114.06,113.73,113.82,72773.0,105.596,105.7722,105.4662,105.5497,72773.0
2020-09-21 12:30:00,113.8,113.9,113.45,113.59,87280.0,105.5311,105.6239,105.2065,105.3364,87280.0
2020-09-21 13:00:00,113.6,113.99,113.49,113.97,58781.0,105.3456,105.7073,105.2436,105.6888,58781.0
2020-09-21 13:30:00,113.94,114.08,113.79,113.82,34720.0,105.6609,105.7908,105.5218,105.5497,34720.0
2020-09-21 14:00:00,113.81,114.01,113.67,113.94,42435.0,105.5404,105.7259,105.4106,105.6609,42435.0
2020-09-21 14:30:00,113.91,113.92,113.63,113.83,42680.0,105.6331,105.6424,105.3735,105.5589,42680.0
2020-09-21 15:00:00,113.8,114.42,113.78,114.27,42694.0,105.5311,106.1061,105.5126,105.967,42694.0
2020-09-21 15:30:00,114.29,114.41,113.99,114.3,156818.0,105.9855,106.0968,105.7073,105.9948,156818.0
2020-09-22 09:30:00,114.09,115.1,113.95,114.4,119876.0,105.8,106.7367,105.6702,106.0875,119876.0
2020-09-22 10:00:00,114.43,115.37,114.3,115.37,45323.0,106.1153,106.987,105.9948,106.987,45323.0
2020-09-22 10:30:00,115.39,115.45,115.0,115.04,44146.0,107.0056,107.0612,106.6439,106.681,44146.0
2020-09-22 11:00:00,115.12,115.48,115.1,115.25,58419.0,106.7552,107.089,106.7367,106.8758,58419.0
2020-09-22 11:30:00,115.26,115.31,114.92,115.17,39650.0,106.885,106.9314,106.5697,106.8016,39650.0
2020-09-22 12:00:00,115.2,115.45,115.08,115.08,33489.0,106.8294,107.0612,106.7181,106.7181,33489.0
2020-09-22 12:30:00,115.08,115.11,114.69,114.69,24603.0,106.7181,106.7459,106.3564,106.3564,24603.0
2020-09-22 13:00:00,114.73,114.95,114.69,114.9,19603.0,106.3935,106.5976,106.3564,106.5512,19603.0
2020-09-22 13:30:00,114.87,115.06,114.83,114.89,36702.0,106.5234,106.6996,106.4863,106.5419,36702.0
2020-09-22 14:00:00,114.92,115.14,114.9,115.03,27336.0,106.5697,106.7737,106.5512,106.6717,27336.0
2020-09-22 14:30:00,115.09,115.14,114.81,114.82,25091.0,106.7274,106.7737,106.4677,106.477,25091.0
2020-09-22 15:00:00,114.85,115.23,114.8,115.22,32825.0,106.5048,106.8572,106.4585,106.8479,32825.0
2020-09-22 15:30:00,115.22,115.33,114.88,114.97,109999.0,106.8479,106.9499,106.5326,106.6161,109999.0
2020-09-23 09:30:00,113.21,113.88,113.21,113.59,109809.0,104.984,105.6053,104.984,105.3364,109809.0
2020-09-23 10:00:00,113.65,113.78,113.35,113.37,45024.0,105.392,105.5126,105.1138,105.1324,45024.0
2020-09-23 10:30:00,113.39,113.46,113.09,113.2,95943.0,105.1509,105.2158,104.8727,104.9747,95943.0
2020-09-23 11:00:00,113.19,113.58,113.17,113.34,48160.0,104.9654,105.3271,104.9469,105.1045,48160.0
2020-09-23 11:30:00,113.36,113.4,112.95,113.09,64594.0,105.1231,105.1602,104.7429,104.8727,64594.0
2020-09-23 12:00:00,113.1,113.33,113.04,113.21,31966.0,104.882,105.0953,104.8263,104.984,31966.0
2020-09-23 12:30:00,113.2,113.42,113.12,113.39,85965.0,104.9747,105.1787,104.9005,105.1509,85965.0
2020-09-23 13:00:00,113.39,113.44,113.2,113.39,47295.0,105.1509,105.1973,104.9747,105.1509,47295.0
2020-09-23 13:30:00,113.39,113.54,113.37,113.49,46709.0,105.1509,105.29,105.1324,105.2436,46709.0
2020-09-23 14:00:00,113.49,113.75,112.65,112.81,103889.0,105.2436,105.4847,104.4647,104.6131,103889.0
2020-09-23 14:30:00,112.81,112.81,112.01,112.09,54752.0,104.6131,104.6131,103.8712,103.9454,54752.0
2020-09-23 15:00:00,112.09,112.23,111.84,112.17,81679.0,103.9454,104.0752,103.7135,104.0196,81679.0
2020-09-23 15:30:00,112.17,112.23,111.7,111.73,156583.0,104.0196,104.0752,103.5837,103.6115,156583.0
2020-09-24 09:30:00,111.73,111.82,110.45,110.57,134214.0,103.6115,103.695,102.4245,102.5358,134214.0
2020-09-24 10:00:00,110.61,111.23,110.61,110.87,48027.0,102.5729,103.1479,102.5729,102.814,48027.0
2020-09-24 10:30:00,110.86,110.87,110.29,110.72,68693.0,102.8047,102.814,102.2762,102.6749,68693.0
2020-09-24 11:00:00,110.69,110.8,110.25,110.51,64294.0,102.6471,102.7491,102.2391,102.4802,64294.0
2020-09-24 11:30:00,110.5,111.34,110.48,111.28,62078.0,102.4709,103.2499,102.4524,103.1942,62078.0
2020-09-24 12:00:00,111.31,111.61,111.26,111.54,35195.0,103.222,103.5002,103.1757,103.4353,35195.0
2020-09-24 12:30:00,111.59,111.59,111.1,111.52,25165.0,103.4817,103.4817,103.0273,103.4168,25165.0
2020-09-24 13:00:00,111.51,112.35,111.51,112.22,44170.0,103.4075,104.1865,103.4075,104.0659,44170.0
2020-09-24 13:30:00,112.22,112.45,111.92,111.93,40744.0,104.0659,104.2792,103.7877,103.797,40744.0
2020-09-24 14:00:00,111.95,112.04,111.36,111.52,54607.0,103.8155,103.899,103.2684,103.4168,54607.0
2020-09-24 14:30:00,111.52,111.72,111.01,111.03,40763.0,103.4168,103.6023,102.9438,102.9624,40763.0
2020-09-24 15:00:00,111.03,111.22,110.76,110.91,68952.0,102.9624,103.1386,102.712,102.8511,68952.0
2020-09-24 15:30:00,110.89,111.47,110.78,111.3,191201.0,102.8326,103.3704,102.7306,103.2128,191201.0
2020-09-25 09:30:00,111.0,112.48,110.85,112.04,80103.0,102.9346,104.307,102.7955,103.899,80103.0
2020-09-25 10:00:00,112.04,112.43,111.68,112.26,37168.0,103.899,104.2607,103.5652,104.103,37168.0
2020-09-25 10:30:00,112.24,112.97,112.03,112.94,69118.0,104.0845,104.7614,103.8897,104.7336,69118.0
2020-09-25 11:00:00,112.97,113.25,112.81,113.05,43929.0,104.7614,105.0211,104.6131,104.8356,43929.0
2020-09-25 11:30:00,113.08,113.12,112.57,112.67,52994.0,104.8634,104.9005,104.3905,104.4832,52994.0
2020-09-25 12:00:00,112.7,113.02,112.58,112.68,28452.0,104.511,104.8078,104.3998,104.4925,28452.0
2020-09-25 12:30:00,112.71,112.91,112.67,112.8,23686.0,104.5203,104.7058,104.4832,104.6038,23686.0
2020-09-25 13:00:00,112.78,113.29,112.67,113.17,36306.0,104.5852,105.0582,104.4832,104.9469,36306.0
2020-09-25 13:30:00,113.21,113.37,113.1,113.22,24696.0,104.984,105.1324,104.882,104.9933,24696.0
2020-09-25 14:00:00,113.22,113.62,113.21,113.6,29580.0,104.9933,105.3642,104.984,105.3456,29580.0
2020-09-25 14:30:00,113.61,113.62,113.36,113.61,21899.0,105.3549,105.3642,105.1231,105.3549,21899.0
2020-09-25 15:00:00,113.59,113.85,113.57,113.78,36261.0,105.3364,105.5775,105.3178,105.5126,36261.0
2020-09-25 15:30:00,113.73,113.75,113.35,113.66,130897.0,105.4662,105.4847,105.1138,105.4013,130897.0
2020-09-28 09:30:00,114.6,115.18,113.88,114.33,99982.0,106.273,106.8108,105.6053,106.0226,99982.0
2020-09-28 10:00:00,114.36,115.21,114.27,115.04,58097.0,106.0504,106.8387,105.967,106.681,58097.0
2020-09-28 10:30:00,115.0,115.19,114.57,114.74,24517.0,106.6439,106.8201,106.2452,106.4028,24517.0
2020-09-28 11:00:00,114.8,114.92,114.3,114.39,35351.0,106.4585,106.5697,105.9948,106.0782,35351.0
2020-09-28 11:30:00,114.38,114.59,114.32,114.52,34161.0,106.069,106.2637,106.0133,106.1988,34161.0
2020-09-28 12:00:00,114.52,114.52,114.1,114.21,30226.0,106.1988,106.1988,105.8093,105.9113,30226.0
2020-09-28 12:30:00,114.22,114.32,114.02,114.21,24006.0,105.9206,106.0133,105.7351,105.9113,24006.0
2020-09-28 13:00:00,114.23,114.36,114.13,114.15,30031.0,105.9299,106.0504,105.8371,105.8557,30031.0
2020-09-28 13:30:00,114.16,114.47,114.16,114.45,32978.0,105.865,106.1524,105.865,106.1339,32978.0
2020-09-28 14:00:00,114.48,114.61,114.32,114.5,27342.0,106.1617,106.2823,106.0133,106.1803,27342.0
2020-09-28 14:30:00,114.5,114.78,114.5,114.73,58544.0,106.1803,106.4399,106.1803,106.3935,58544.0
2020-09-28 15:00:00,114.73,114.78,114.57,114.73,144957.0,106.3935,106.4399,106.2452,106.3935,144957.0
2020-09-28 15:30:00,114.73,114.75,113.88,114.05,156073.0,106.3935,106.4121,105.6053,105.763,156073.0
2020-09-29 09:30:00,114.18,114.66,114.07,114.12,64620.0,105.8835,106.3286,105.7815,105.8279,64620.0
2020-09-29 10:00:00,114.16,114.62,114.16,114.34,34609.0,105.865,106.2915,105.865,106.0319,34609.0
2020-09-29 10:30:00,114.34,114.39,113.97,113.99,24485.0,106.0319,106.0782,105.6888,105.7073,24485.0
2020-09-29 11:00:00,113.95,113.98,113.6,113.61,27638.0,105.6702,105.698,105.3456,105.3549,27638.0
2020-09-29 11:30:00,113.64,113.82,113.34,113.49,26400.0,105.3827,105.5497,105.1045,105.2436,26400.0
2020-09-29 12:00:00,113.53,113.61,113.33,113.49,18428.0,105.2807,105.3549,105.0953,105.2436,18428.0
2020-09-29 12:30:00,113.43,113.75,113.37,113.64,34369.0,105.188,105.4847,105.1324,105.3827,34369.0
2020-09-29 13:00:00,113.63,113.77,113.36,113.77,27609.0,105.3735,105.5033,105.1231,105.5033,27609.0
2020-09-29 13:30:00,113.75,114.04,113.68,113.93,25508.0,105.4847,105.7537,105.4198,105.6517,25508.0
2020-09-29 14:00:00,113.95,114.01,113.72,113.97,39567.0,105.6702,105.7259,105.4569,105.6888,39567.0
2020-09-29 14:30:00,113.95,114.06,113.83,113.92,41709.0,105.6702,105.7722,105.5589,105.6424,41709.0
2020-09-29 15:00:00,113.92,113.97,113.67,113.82,36048.0,105.6424,105.6888,105.4106,105.5497,36048.0
2020-09-29 15:30:00,113.81,113.88,113.33,113.4,125451.0,105.5404,105.6053,105.0953,105.1602,125451.0
2020-09-30 09:30:00,113.8,113.94,113.35,113.42,91126.0,105.5311,105.6609,105.1138,105.1787,91126.0
2020-09-30 10:00:00,113.42,113.7,113.18,113.5,95444.0,105.1787,105.4384,104.9562,105.2529,95444.0
2020-09-30 10:30:00,113.5,113.99,113.43,113.85,82632.0,105.2529,105.7073,105.188,105.5775,82632.0
2020-09-30 11:00:00,113.86,113.87,113.69,113.69,90502.0,105.5868,105.596,105.4291,105.4291,90502.0
2020-09-30 11:30:00,113.69,113.93,113.69,113.88,38818.0,105.4291,105.6517,105.4291,105.6053,38818.0
2020-09-30 12:00:00,113.9,114.27,113.78,114.22,69383.0,105.6239,105.967,105.5126,105.9206,69383.0
2020-09-30 12:30:00,114.24,114.32,114.14,114.25,25863.0,105.9391,106.0133,105.8464,105.9484,25863.0
2020-09-30 13:00:00,114.23,114.25,113.76,113.84,32610.0,105.9299,105.9484,105.494,105.5682,32610.0
2020-09-30 13:30:00,113.82,114.19,113.82,113.94,30455.0,105.5497,105.8928,105.5497,105.6609,30455.0
2020-09-30 14:00:00,113.92,114.22,113.49,113.62,41231.0,105.6424,105.9206,105.2436,105.3642,41231.0
2020-09-30 14:30:00,113.56,113.59,112.89,113.32,53920.0,105.3086,105.3364,104.6872,105.086,53920.0
2020-09-30 15:00:00,113.32,113.41,112.54,112.92,73071.0,105.086,105.1695,104.3627,104.7151,73071.0
2020-09-30 15:30:00,112.87,113.68,112.75,113.1,300816.0,104.6687,105.4198,104.5574,104.882,300816.0
2020-10-01 09:30:00,113.96,113.99,112.71,112.71,138917.0,105.6795,105.7073,104.5203,104.5203,138917.0
2020-10-01 10:00:00,112.71,112.88,112.2,112.4,122482.0,104.5203,104.678,104.0474,104.2328,122482.0
2020-10-01 10:30:00,112.44,112.75,112.15,112.28,65778.0,104.2699,104.5574,104.001,104.1216,65778.0
2020-10-01 11:00:00,112.46,112.78,112.15,112.77,51084.0,104.2885,104.5852,104.001,104.576,51084.0
2020-10-01 11:30:00,112.76,112.98,112.67,112.73,46421.0,104.5667,104.7707,104.4832,104.5389,46421.0
2020-10-01 12:00:00,112.71,113.19,112.41,113.19,58010.0,104.5203,104.9654,104.2421,104.9654,58010.0
2020-10-01 12:30:00,113.18,113.25,112.82,112.83,44793.0,104.9562,105.0211,104.6223,104.6316,44793.0
2020-10-01 13:00:00,112.84,113.17,112.83,112.9,34714.0,104.6409,104.9469,104.6316,104.6965,34714.0
2020-10-01 13:30:00,112.91,112.95,112.35,112.51,46742.0,104.7058,104.7429,104.1865,104.3348,46742.0
2020-10-01 14:00:00,112.51,112.62,112.02,112.47,56478.0,104.3348,104.4369,103.8805,104.2978,56478.0
2020-10-01 14:30:00,112.48,112.69,112.41,112.61,35510.0,104.307,104.5018,104.2421,104.4276,35510.0
2020-10-01 15:00:00,112.6,112.86,112.49,112.56,50624.0,104.4183,104.6594,104.3163,104.3812,50624.0
2020-10-01 15:30:00,112.56,112.96,112.46,112.91,163704.0,104.3812,104.7522,104.2885,104.7058,163704.0
2020-10-02 09:30:00,111.66,112.64,111.58,112.63,73985.0,103.5466,104.4554,103.4724,104.4461,73985.0
2020-10-02 10:00:00,112.63,113.08,112.19,112.55,41115.0,104.4461,104.8634,104.0381,104.3719,41115.0
2020-10-02 10:30:00,112.47,113.11,112.44,113.0,43943.0,104.2978,104.8913,104.2699,104.7892,43943.0
2020-10-02 11:00:00,113.0,113.62,112.92,113.45,57309.0,104.7892,105.3642,104.7151,105.2065,57309.0
2020-10-02 11:30:00,113.49,113.52,112.97,113.02,42314.0,105.2436,105.2715,104.7614,104.8078,42314.0
2020-10-02 12:00:00,113.04,114.1,113.0,113.78,38835.0,104.8263,105.8093,104.7892,105.5126,38835.0
2020-10-02 12:30:00,113.82,114.2,113.76,114.1,34474.0,105.5497,105.9021,105.494,105.8093,34474.0
2020-10-02 13:00:00,114.12,114.43,114.08,114.28,32978.0,105.8279,106.1153,105.7908,105.9762,32978.0
2020-10-02 13:30:00,114.3,114.36,113.75,113.97,34715.0,105.9948,106.0504,105.4847,105.6888,34715.0
2020-10-02 14:00:00,113.96,114.46,113.96,114.35,42640.0,105.6795,106.1432,105.6795,106.0412,42640.0
2020-10-02 14:30:00,114.33,114.56,114.08,114.33,37009.0,106.0226,106.2359,105.7908,106.0226,37009.0
2020-10-02 15:00:00,114.3,114.33,113.87,114.2,39834.0,105.9948,106.0226,105.596,105.9021,39834.0
2020-10-02 15:30:00,114.18,114.43,113.86,113.93,125077.0,105.8835,106.1153,105.5868,105.6517,125077.0
2020-10-05 09:30:00,114.83,114.94,114.07,114.16,53566.0,106.4863,106.5883,105.7815,105.865,53566.0
2020-10-05 10:00:00,114.18,114.59,114.02,114.14,50129.0,105.8835,106.2637,105.7351,105.8464,50129.0
2020-10-05 10:30:00,114.18,114.92,114.18,114.84,54236.0,105.8835,106.5697,105.8835,106.4955,54236.0
2020-10-05 11:00:00,114.86,115.06,114.63,114.91,31740.0,106.5141,106.6996,106.3008,106.5605,31740.0
2020-10-05 11:30:00,114.89,114.89,114.68,114.7,18779.0,106.5419,106.5419,106.3472,106.3657,18779.0
2020-10-05 12:00:00,114.73,114.75,114.34,114.57,19656.0,106.3935,106.4121,106.0319,106.2452,19656.0
2020-10-05 12:30:00,114.57,114.68,114.38,114.4,52524.0,106.2452,106.3472,106.069,106.0875,52524.0
2020-10-05 13:00:00,114.37,114.39,114.11,114.12,19044.0,106.0597,106.0782,105.8186,105.8279,19044.0
2020-10-05 13:30:00,114.08,114.29,113.89,113.89,45066.0,105.7908,105.9855,105.6146,105.6146,45066.0
2020-10-05 14:00:00,113.88,114.34,113.84,114.33,35456.0,105.6053,106.0319,105.5682,106.0226,35456.0
2020-10-05 14:30:00,114.3,114.55,114.28,114.55,39472.0,105.9948,106.2266,105.9762,106.2266,39472.0
2020-10-05 15:00:00,114.54,114.8,114.43,114.73,64064.0,106.2173,106.4585,106.1153,106.3935,64064.0
2020-10-05 15:30:00,114.73,114.79,114.16,114.25,210953.0,106.3935,106.4492,105.865,105.9484,210953.0
2020-10-06 09:30:00,114.78,115.05,113.93,114.72,63668.0,106.4399,106.6903,105.6517,106.3843,63668.0
2020-10-06 10:00:00,114.71,114.74,114.22,114.41,28763.0,106.375,106.4028,105.9206,106.0968,28763.0
2020-10-06 10:30:00,114.41,114.63,114.27,114.47,52300.0,106.0968,106.3008,105.967,106.1524,52300.0
2020-10-06 11:00:00,114.39,114.54,114.25,114.48,39665.0,106.0782,106.2173,105.9484,106.1617,39665.0
2020-10-06 11:30:00,114.47,114.47,114.05,114.12,22070.0,106.1524,106.1524,105.763,105.8279,22070.0
2020-10-06 12:00:00,114.13,114.57,114.12,114.42,19325.0,105.8371,106.2452,105.8279,106.1061,19325.0
2020-10-06 12:30:00,114.33,114.76,114.3,114.76,17923.0,106.0226,106.4214,105.9948,106.4214,17923.0
2020-10-06 13:00:00,114.78,115.03,114.67,114.79,27144.0,106.4399,106.6717,106.3379,106.4492,27144.0
2020-10-06 13:30:00,114.78,114.91,114.47,114.53,26041.0,106.4399,106.5605,106.1524,106.2081,26041.0
2020-10-06 14:00:00,114.52,114.59,114.37,114.44,68550.0,106.1988,106.2637,106.0597,106.1246,68550.0
2020-10-06 14:30:00,114.45,114.71,112.9,113.26,110783.0,106.1339,106.375,104.6965,105.0304,110783.0
2020-10-06 15:00:00,113.27,113.49,112.95,113.22,76225.0,105.0396,105.2436,104.7429,104.9933,76225.0
2020-10-06 15:30:00,113.2,113.63,113.15,113.24,148490.0,104.9747,105.3735,104.9283,105.0118,148490.0
2020-10-07 09:30:00,113.85,114.36,113.79,114.0,47266.0,105.5775,106.0504,105.5218,105.7166,47266.0
2020-10-07 10:00:00,114.04,114.35,113.95,114.3,59777.0,105.7537,106.0412,105.6702,105.9948,59777.0
2020-10-07 10:30:00,114.28,114.4,113.96,113.98,34897.0,105.9762,106.0875,105.6795,105.698,34897.0
2020-10-07 11:00:00,113.98,114.02,113.6,113.77,25925.0,105.698,105.7351,105.3456,105.5033,25925.0
2020-10-07 11:30:00,113.8,113.9,113.63,113.66,18101.0,105.5311,105.6239,105.3735,105.4013,18101.0
2020-10-07 12:00:00,113.66,113.66,113.33,113.54,27861.0,105.4013,105.4013,105.0953,105.29,27861.0
2020-10-07 12:30:00,113.56,113.79,113.51,113.75,26573.0,105.3086,105.5218,105.2622,105.4847,26573.0
2020-10-07 13:00:00,113.76,113.87,113.69,113.86,16584.0,105.494,105.596,105.4291,105.5868,16584.0
2020-10-07 13:30:00,113.86,114.24,113.8,114.09,58530.0,105.5868,105.9391,105.5311,105.8,58530.0
2020-10-07 14:00:00,114.09,114.23,113.92,114.12,59395.0,105.8,105.9299,105.6424,105.8279,59395.0
2020-10-07 14:30:00,114.14,114.15,113.89,114.14,41867.0,105.8464,105.8557,105.6146,105.8464,41867.0
2020-10-07 15:00:00,114.12,114.24,114.03,114.03,39599.0,105.8279,105.9391,105.7444,105.7444,39599.0
2020-10-07 15:30:00,114.03,114.15,113.88,113.88,140053.0,105.7444,105.8557,105.6053,105.6053,140053.0
2020-10-08 09:30:00,114.33,114.63,113.91,114.62,50613.0,106.0226,106.3008,105.6331,106.2915,50613.0
2020-10-08 10:00:00,114.63,114.75,114.36,114.52,27066.0,106.3008,106.4121,106.0504,106.1988,27066.0
2020-10-08 10:30:00,114.57,114.89,114.48,114.72,30996.0,106.2452,106.5419,106.1617,106.3843,30996.0
2020-10-08 11:00:00,114.79,114.83,114.48,114.59,29226.0,106.4492,106.4863,106.1617,106.2637,29226.0
2020-10-08 11:30:00,114.56,114.64,114.1,114.12,24808.0,106.2359,106.3101,105.8093,105.8279,24808.0
2020-10-08 12:00:00,114.13,114.56,114.02,114.55,13576.0,105.8371,106.2359,105.7351,106.2266,13576.0
2020-10-08 12:30:00,114.54,114.57,114.34,114.4,18762.0,106.2173,106.2452,106.0319,106.0875,18762.0
2020-10-08 13:00:00,114.44,114.5,114.36,114.42,11285.0,106.1246,106.1803,106.0504,106.1061,11285.0
2020-10-08 13:30:00,114.44,114.56,114.39,114.52,39818.0,106.1246,106.2359,106.0782,106.1988,39818.0
2020-10-08 14:00:00,114.52,114.7,114.46,114.56,23960.0,106.1988,106.3657,106.1432,106.2359,23960.0
2020-10-08 14:30:00,114.56,114.62,114.42,114.57,27168.0,106.2359,106.2915,106.1061,106.2452,27168.0
2020-10-08 15:00:00,114.55,114.77,114.45,114.72,38790.0,106.2266,106.4306,106.1339,106.3843,38790.0
2020-10-08 15:30:00,114.75,114.79,114.56,114.68,126143.0,106.4121,106.4492,106.2359,106.3472,126143.0
2020-10-09 09:30:00,115.13,115.41,114.76,114.87,146719.0,106.7645,107.0241,106.4214,106.5234,146719.0
2020-10-09 10:00:00,114.88,115.0,114.68,114.97,105925.0,106.5326,106.6439,106.3472,106.6161,105925.0
2020-10-09 10:30:00,114.98,115.0,114.73,114.93,68711.0,106.6254,106.6439,106.3935,106.579,68711.0
2020-10-09 11:00:00,114.97,115.17,114.92,115.08,24228.0,106.6161,106.8016,106.5697,106.7181,24228.0
2020-10-09 11:30:00,115.08,115.6,115.04,115.41,37380.0,106.7181,107.2003,106.681,107.0241,37380.0
2020-10-09 12:00:00,115.45,115.7,115.43,115.45,24307.0,107.0612,107.2931,107.0427,107.0612,24307.0
2020-10-09 12:30:00,115.48,115.53,115.18,115.22,20417.0,107.089,107.1354,106.8108,106.8479,20417.0
2020-10-09 13:00:00,115.19,115.39,115.1,115.3,29952.0,106.8201,107.0056,106.7367,106.9221,29952.0
2020-10-09 13:30:00,115.32,115.39,115.24,115.37,20808.0,106.9407,107.0056,106.8665,106.987,20808.0
2020-10-09 14:00:00,115.39,115.4,115.19,115.22,20657.0,107.0056,107.0149,106.8201,106.8479,20657.0
2020-10-09 14:30:00,115.22,115.29,115.1,115.23,19792.0,106.8479,106.9129,106.7367,106.8572,19792.0
2020-10-09 15:00:00,115.25,115.42,115.23,115.38,28565.0,106.8758,107.0334,106.8572,106.9963,28565.0
2020-10-09 15:30:00,115.38,115.42,115.14,115.35,117511.0,106.9963,107.0334,106.7737,106.9685,117511.0
2020-10-12 09:30:00,115.83,116.46,115.68,116.4,93530.0,107.4136,107.9978,107.2745,107.9422,93530.0
2020-10-12 10:00:00,116.4,116.67,116.37,116.59,47497.0,107.9422,108.1926,107.9144,108.1184,47497.0
2020-10-12 10:30:00,116.55,116.77,116.51,116.58,35517.0,108.0813,108.2853,108.0442,108.1091,35517.0
2020-10-12 11:00:00,116.61,116.92,116.52,116.72,78818.0,108.1369,108.4244,108.0535,108.2389,78818.0
2020-10-12 11:30:00,116.72,116.92,116.7,116.81,29617.0,108.2389,108.4244,108.2204,108.3224,29617.0
2020-10-12 12:00:00,116.83,116.87,116.66,116.84,35386.0,108.341,108.378,108.1833,108.3502,35386.0
2020-10-12 12:30:00,116.86,116.89,116.66,116.79,23332.0,108.3688,108.3966,108.1833,108.3039,23332.0
2020-10-12 13:00:00,116.77,117.09,116.63,117.08,59379.0,108.2853,108.5821,108.1555,108.5728,59379.0
2020-10-12 13:30:00,117.11,117.19,116.77,116.83,50628.0,108.6006,108.6748,108.2853,108.341,50628.0
2020-10-12 14:00:00,116.83,116.89,116.64,116.68,34965.0,108.341,108.3966,108.1648,108.2019,34965.0
2020-10-12 14:30:00,116.71,116.88,116.45,116.88,44993.0,108.2297,108.3873,107.9886,108.3873,44993.0
2020-10-12 15:00:00,116.88,117.03,116.76,116.91,36372.0,108.3873,108.5264,108.276,108.4151,36372.0
2020-10-12 15:30:00,116.89,116.96,116.53,116.84,174513.0,108.3966,108.4615,108.0628,108.3502,174513.0
2020-10-13 09:30:00,117.22,117.6,116.69,117.21,171699.0,108.7026,109.055,108.2111,108.6933,171699.0
2020-10-13 10:00:00,117.21,117.47,116.69,116.99,68034.0,108.6933,108.9344,108.2111,108.4893,68034.0
2020-10-13 10:30:00,116.96,117.13,116.72,116.89,85525.0,108.4615,108.6192,108.2389,108.3966,85525.0
2020-10-13 11:00:00,116.87,116.87,116.33,116.66,81115.0,108.378,108.378,107.8773,108.1833,81115.0
2020-10-13 11:30:00,116.66,117.0,116.48,116.94,66755.0,108.1833,108.4986,108.0164,108.443,66755.0
2020-10-13 12:00:00,116.92,117.06,116.74,116.98,51022.0,108.4244,108.5542,108.2575,108.4801,51022.0
2020-10-13 12:30:00,117.0,117.02,116.52,116.53,26755.0,108.4986,108.5171,108.0535,108.0628,26755.0
2020-10-13 13:00:00,116.53,116.58,116.24,116.46,34944.0,108.0628,108.1091,107.7938,107.9978,34944.0
2020-10-13 13:30:00,116.44,116.47,115.87,115.89,35969.0,107.9793,108.0071,107.4507,107.4693,35969.0
2020-10-13 14:00:00,115.86,116.08,115.61,115.62,52253.0,107.4414,107.6454,107.2096,107.2189,52253.0
2020-10-13 14:30:00,115.61,115.72,115.13,115.31,58677.0,107.2096,107.3116,106.7645,106.9314,58677.0
2020-10-13 15:00:00,115.31,115.49,115.08,115.24,70210.0,106.9314,107.0983,106.7181,106.8665,70210.0
2020-10-13 15:30:00,115.24,115.7,115.23,115.45,176702.0,106.8665,107.2931,106.8572,107.0612,176702.0
2020-10-14 09:30:00,115.33,115.55,114.58,115.22,66596.0,106.9499,107.154,106.2544,106.8479,66596.0
2020-10-14 10:00:00,115.23,115.82,115.23,115.4,32584.0,106.8572,107.4043,106.8572,107.0149,32584.0
2020-10-14 10:30:00,115.49,115.62,115.3,115.31,33652.0,107.0983,107.2189,106.9221,106.9314,33652.0
2020-10-14 11:00:00,115.29,115.34,115.15,115.18,18034.0,106.9129,106.9592,106.783,106.8108,18034.0
2020-10-14 11:30:00,115.21,115.3,114.91,114.98,41317.0,106.8387,106.9221,106.5605,106.6254,41317.0
2020-10-14 12:00:00,115.01,115.15,114.57,114.68,28907.0,106.6532,106.783,106.2452,106.3472,28907.0
2020-10-14 12:30:00,114.64,114.76,114.42,114.66,29283.0,106.3101,106.4214,106.1061,106.3286,29283.0
2020-10-14 13:00:00,114.65,114.92,114.55,114.6,21842.0,106.3194,106.5697,106.2266,106.273,21842.0
2020-10-14 13:30:00,114.63,114.75,114.48,114.56,44292.0,106.3008,106.4121,106.1617,106.2359,44292.0
2020-10-14 14:00:00,114.54,114.82,114.54,114.6,33945.0,106.2173,106.477,106.2173,106.273,33945.0
2020-10-14 14:30:00,114.59,114.65,114.28,114.53,24666.0,106.2637,106.3194,105.9762,106.2081,24666.0
2020-10-14 15:00:00,114.48,114.89,114.46,114.73,28302.0,106.1617,106.5419,106.1432,106.3935,28302.0
2020-10-14 15:30:00,114.69,114.82,114.49,114.56,97899.0,106.3564,106.477,106.171,106.2359,97899.0
2020-10-15 09:30:00,114.28,114.79,114.0,114.75,83095.0,105.9762,106.4492,105.7166,106.4121,83095.0
2020-10-15 10:00:00,114.8,115.09,114.75,114.94,39590.0,106.4585,106.7274,106.4121,106.5883,39590.0
2020-10-15 10:30:00,115.01,115.03,114.65,114.89,62444.0,106.6532,106.6717,106.3194,106.5419,62444.0
2020-10-15 11:00:00,114.89,115.31,114.83,115.16,33846.0,106.5419,106.9314,106.4863,106.7923,33846.0
2020-10-15 11:30:00,115.2,115.49,115.1,115.19,52919.0,106.8294,107.0983,106.7367,106.8201,52919.0
2020-10-15 12:00:00,115.24,115.25,114.85,114.93,18201.0,106.8665,106.8758,106.5048,106.579,18201.0
2020-10-15 12:30:00,114.94,115.07,114.74,115.03,18659.0,106.5883,106.7088,106.4028,106.6717,18659.0
2020-10-15 13:00:00,114.99,115.31,114.97,115.13,24994.0,106.6346,106.9314,106.6161,106.7645,24994.0
2020-10-15 13:30:00,115.13,115.22,114.93,115.01,20425.0,106.7645,106.8479,106.579,106.6532,20425.0
2020-10-15 14:00:00,115.02,115.23,115.0,115.08,30614.0,106.6625,106.8572,106.6439,106.7181,30614.0
2020-10-15 14:30:00,115.09,115.19,115.0,115.15,37406.0,106.7274,106.8201,106.6439,106.783,37406.0
2020-10-15 15:00:00,115.08,115.21,115.01,115.21,57413.0,106.7181,106.8387,106.6532,106.8387,57413.0
2020-10-15 15:30:00,115.21,115.47,114.96,115.24,76567.0,106.8387,107.0798,106.6068,106.8665,76567.0
2020-10-16 09:30:00,115.58,116.3,115.49,116.3,206182.0,107.1818,107.8495,107.0983,107.8495,206182.0
2020-10-16 10:00:00,116.28,116.44,116.13,116.4,63762.0,107.8309,107.9793,107.6918,107.9422,63762.0
2020-10-16 10:30:00,116.44,116.46,116.02,116.06,54177.0,107.9793,107.9978,107.5898,107.6269,54177.0
2020-10-16 11:00:00,116.02,116.06,115.82,115.87,48834.0,107.5898,107.6269,107.4043,107.4507,48834.0
2020-10-16 11:30:00,115.89,116.27,115.88,116.06,34799.0,107.4693,107.8216,107.46,107.6269,34799.0
2020-10-16 12:00:00,116.07,116.11,115.85,116.08,70361.0,107.6362,107.6733,107.4322,107.6454,70361.0
2020-10-16 12:30:00,116.08,116.14,115.99,116.12,41890.0,107.6454,107.7011,107.562,107.6825,41890.0
2020-10-16 13:00:00,116.12,116.24,116.11,116.18,24146.0,107.6825,107.7938,107.6733,107.7382,24146.0
2020-10-16 13:30:00,116.19,116.24,116.09,116.17,22549.0,107.7475,107.7938,107.6547,107.7289,22549.0
2020-10-16 14:00:00,116.18,116.42,116.18,116.37,26239.0,107.7382,107.9607,107.7382,107.9144,26239.0
2020-10-16 14:30:00,116.36,116.37,116.13,116.25,45937.0,107.9051,107.9144,107.6918,107.8031,45937.0
2020-10-16 15:00:00,116.27,116.27,116.03,116.09,72265.0,107.8216,107.8216,107.5991,107.6547,72265.0
2020-10-16 15:30:00,116.09,116.13,115.82,115.88,237503.0,107.6547,107.6918,107.4043,107.46,237503.0
2020-10-19 09:30:00,116.0,116.21,115.59,115.88,50621.0,107.5713,107.766,107.1911,107.46,50621.0
2020-10-19 10:00:00,115.76,115.92,115.19,115.81,30986.0,107.3487,107.4971,106.8201,107.3951,30986.0
2020-10-19 10:30:00,115.83,116.0,115.32,115.38,22966.0,107.4136,107.5713,106.9407,106.9963,22966.0
2020-10-19 11:00:00,115.41,115.41,114.88,115.31,29637.0,107.0241,107.0241,106.5326,106.9314,29637.0
2020-10-19 11:30:00,115.32,115.62,115.18,115.56,18945.0,106.9407,107.2189,106.8108,107.1632,18945.0
2020-10-19 12:00:00,115.51,115.57,115.14,115.27,30129.0,107.1169,107.1725,106.7737,106.8943,30129.0
2020-10-19 12:30:00,115.2,115.32,115.17,115.25,13984.0,106.8294,106.9407,106.8016,106.8758,13984.0
2020-10-19 13:00:00,115.18,115.27,115.07,115.21,14065.0,106.8108,106.8943,106.7088,106.8387,14065.0
2020-10-19 13:30:00,115.21,115.21,114.83,114.87,20923.0,106.8387,106.8387,106.4863,106.5234,20923.0
2020-10-19 14:00:00,114.84,114.88,114.65,114.78,18497.0,106.4955,106.5326,106.3194,106.4399,18497.0
2020-10-19 14:30:00,114.74,114.77,113.73,113.75,31817.0,106.4028,106.4306,105.4662,105.4847,31817.0
2020-10-19 15:00:00,113.77,113.9,113.54,113.86,36423.0,105.5033,105.6239,105.29,105.5868,36423.0
2020-10-19 15:30:00,113.92,114.05,113.6,113.78,236296.0,105.6424,105.763,105.3456,105.5126,236296.0
2020-10-20 09:30:00,114.75,114.91,114.27,114.75,64995.0,106.4121,106.5605,105.967,106.4121,64995.0
2020-10-20 10:00:00,114.79,114.91,114.32,114.37,17382.0,106.4492,106.5605,106.0133,106.0597,17382.0
2020-10-20 10:30:00,114.41,114.94,114.2,114.51,23158.0,106.0968,106.5883,105.9021,106.1895,23158.0
2020-10-20 11:00:00,114.5,114.68,114.06,114.66,37180.0,106.1803,106.3472,105.7722,106.3286,37180.0
2020-10-20 11:30:00,114.71,114.86,114.38,114.66,35304.0,106.375,106.5141,106.069,106.3286,35304.0
2020-10-20 12:00:00,114.69,114.81,114.6,114.61,12799.0,106.3564,106.4677,106.273,106.2823,12799.0
2020-10-20 12:30:00,114.61,115.14,114.58,114.94,21981.0,106.2823,106.7737,106.2544,106.5883,21981.0
2020-10-20 13:00:00,114.95,115.59,114.82,115.37,24765.0,106.5976,107.1911,106.477,106.987,24765.0
2020-10-20 13:30:00,115.4,115.55,115.05,115.08,25853.0,107.0149,107.154,106.6903,106.7181,25853.0
2020-10-20 14:00:00,115.09,115.17,114.97,114.97,26922.0,106.7274,106.8016,106.6161,106.6161,26922.0
2020-10-20 14:30:00,115.02,115.14,114.77,114.83,16161.0,106.6625,106.7737,106.4306,106.4863,16161.0
2020-10-20 15:00:00,114.81,114.87,114.14,114.63,28063.0,106.4677,106.5234,105.8464,106.3008,28063.0
2020-10-20 15:30:00,114.62,114.63,114.19,114.29,79145.0,106.2915,106.3008,105.8928,105.9855,79145.0
2020-10-21 09:30:00,113.9,114.4,113.62,114.31,47755.0,105.6239,106.0875,105.3642,106.0041,47755.0
2020-10-21 10:00:00,114.25,114.62,114.25,114.4,21444.0,105.9484,106.2915,105.9484,106.0875,21444.0
2020-10-21 10:30:00,114.31,114.33,113.8,113.84,27894.0,106.0041,106.0226,105.5311,105.5682,27894.0
2020-10-21 11:00:00,113.81,113.97,113.74,113.97,38195.0,105.5404,105.6888,105.4755,105.6888,38195.0
2020-10-21 11:30:00,113.97,114.65,113.96,114.47,35631.0,105.6888,106.3194,105.6795,106.1524,35631.0
2020-10-21 12:00:00,114.48,115.05,114.38,114.88,46264.0,106.1617,106.6903,106.069,106.5326,46264.0
2020-10-21 12:30:00,114.9,114.97,114.48,114.71,33737.0,106.5512,106.6161,106.1617,106.375,33737.0
2020-10-21 13:00:00,114.66,114.89,114.64,114.89,13164.0,106.3286,106.5419,106.3101,106.5419,13164.0
2020-10-21 13:30:00,114.87,115.03,114.74,114.77,23837.0,106.5234,106.6717,106.4028,106.4306,23837.0
2020-10-21 14:00:00,114.77,115.15,114.77,115.08,25287.0,106.4306,106.783,106.4306,106.7181,25287.0
2020-10-21 14:30:00,115.06,115.06,114.86,114.95,20299.0,106.6996,106.6996,106.5141,106.5976,20299.0
2020-10-21 15:00:00,114.97,114.97,114.71,114.93,30859.0,106.6161,106.6161,106.375,106.579,30859.0
2020-10-21 15:30:00,114.93,114.98,114.17,114.17,118792.0,106.579,106.6254,105.8742,105.8742,118792.0
2020-10-22 09:30:00,114.28,114.88,114.06,114.74,50738.0,105.9762,106.5326,105.7722,106.4028,50738.0
2020-10-22 10:00:00,114.77,115.47,114.71,115.12,82784.0,106.4306,107.0798,106.375,106.7552,82784.0
2020-10-22 10:30:00,115.12,115.93,114.93,115.74,97595.0,106.7552,107.5063,106.579,107.3302,97595.0
2020-10-22 11:00:00,115.8,115.87,115.47,115.48,30337.0,107.3858,107.4507,107.0798,107.089,30337.0
2020-10-22 11:30:00,115.45,115.71,115.17,115.46,48243.0,107.0612,107.3023,106.8016,107.0705,48243.0
2020-10-22 12:00:00,115.49,115.54,115.31,115.53,20489.0,107.0983,107.1447,106.9314,107.1354,20489.0
2020-10-22 12:30:00,115.54,115.77,115.46,115.6,18487.0,107.1447,107.358,107.0705,107.2003,18487.0
2020-10-22 13:00:00,115.58,115.91,115.55,115.67,38124.0,107.1818,107.4878,107.154,107.2652,38124.0
2020-10-22 13:30:00,115.67,115.84,115.54,115.81,25646.0,107.2652,107.4229,107.1447,107.3951,25646.0
2020-10-22 14:00:00,115.83,116.04,115.78,115.93,35183.0,107.4136,107.6084,107.3672,107.5063,35183.0
2020-10-22 14:30:00,115.9,116.03,115.72,115.87,56632.0,107.4785,107.5991,107.3116,107.4507,56632.0
2020-10-22 15:00:00,115.87,116.03,115.75,115.97,52961.0,107.4507,107.5991,107.3394,107.5434,52961.0
2020-10-22 15:30:00,115.97,116.03,115.69,115.75,178183.0,107.5434,107.5991,107.2838,107.3394,178183.0
2020-10-23 09:30:00,116.25,116.66,115.98,116.56,58823.0,107.8031,108.1833,107.5527,108.0906,58823.0
2020-10-23 10:00:00,116.58,116.61,115.93,115.95,37674.0,108.1091,108.1369,107.5063,107.5249,37674.0
2020-10-23 10:30:00,115.96,116.2,115.79,115.85,75652.0,107.5342,107.7567,107.3765,107.4322,75652.0
2020-10-23 11:00:00,115.84,115.87,115.5,115.68,37005.0,107.4229,107.4507,107.1076,107.2745,37005.0
2020-10-23 11:30:00,115.7,115.83,115.53,115.62,22762.0,107.2931,107.4136,107.1354,107.2189,22762.0
2020-10-23 12:00:00,115.65,116.13,115.62,115.85,159336.0,107.2467,107.6918,107.2189,107.4322,159336.0
2020-10-23 12:30:00,115.82,116.05,115.72,115.74,37401.0,107.4043,107.6176,107.3116,107.3302,37401.0
2020-10-23 13:00:00,115.72,115.98,115.68,115.89,31193.0,107.3116,107.5527,107.2745,107.4693,31193.0
2020-10-23 13:30:00,115.9,115.93,115.52,115.62,39905.0,107.4785,107.5063,107.1261,107.2189,39905.0
2020-10-23 14:00:00,115.63,116.07,115.51,115.98,39608.0,107.2281,107.6362,107.1169,107.5527,39608.0
2020-10-23 14:30:00,115.97,116.19,115.97,116.07,40728.0,107.5434,107.7475,107.5434,107.6362,40728.0
2020-10-23 15:00:00,116.07,116.55,116.04,116.44,94858.0,107.6362,108.0813,107.6084,107.9793,94858.0
2020-10-23 15:30:00,116.42,116.83,116.4,116.71,340574.0,107.9607,108.341,107.9422,108.2297,340574.0
2020-10-26 09:30:00,115.79,116.02,115.1,115.1,129686.0,107.3765,107.5898,106.7367,106.7367,129686.0
2020-10-26 10:00:00,115.06,115.11,114.31,114.31,53140.0,106.6996,106.7459,106.0041,106.0041,53140.0
2020-10-26 10:30:00,114.31,114.38,113.67,114.03,64852.0,106.0041,106.069,105.4106,105.7444,64852.0
2020-10-26 11:00:00,114.03,114.11,113.68,113.91,76144.0,105.7444,105.8186,105.4198,105.6331,76144.0
2020-10-26 11:30:00,113.9,114.42,113.75,114.08,56832.0,105.6239,106.1061,105.4847,105.7908,56832.0
2020-10-26 12:00:00,114.02,114.08,113.84,114.07,52073.0,105.7351,105.7908,105.5682,105.7815,52073.0
2020-10-26 12:30:00,114.06,114.06,113.33,113.39,58996.0,105.7722,105.7722,105.0953,105.1509,58996.0
2020-10-26 13:00:00,113.44,113.46,112.81,112.99,45868.0,105.1973,105.2158,104.6131,104.78,45868.0
2020-10-26 13:30:00,112.96,113.27,112.82,113.1,46471.0,104.7522,105.0396,104.6223,104.882,46471.0
2020-10-26 14:00:00,113.1,113.45,113.0,113.4,28138.0,104.882,105.2065,104.7892,105.1602,28138.0
2020-10-26 14:30:00,113.48,113.48,113.19,113.25,37576.0,105.2344,105.2344,104.9654,105.0211,37576.0
2020-10-26 15:00:00,113.23,113.42,113.17,113.27,33131.0,105.0025,105.1787,104.9469,105.0396,33131.0
2020-10-26 15:30:00,113.3,113.56,112.92,113.46,188081.0,105.0674,105.3086,104.7151,105.2158,188081.0
2020-10-27 09:30:00,112.02,112.61,111.25,111.79,196832.0,103.8805,104.4276,103.1664,103.6672,196832.0
2020-10-27 10:00:00,111.78,111.95,111.28,111.39,95262.0,103.6579,103.8155,103.1942,103.2962,95262.0
2020-10-27 10:30:00,111.35,111.54,111.08,111.18,110674.0,103.2591,103.4353,103.0088,103.1015,110674.0
2020-10-27 11:00:00,111.18,111.32,110.65,110.74,99277.0,103.1015,103.2313,102.61,102.6935,99277.0
2020-10-27 11:30:00,110.74,110.89,110.52,110.84,78439.0,102.6935,102.8326,102.4894,102.7862,78439.0
2020-10-27 12:00:00,110.84,111.46,110.81,111.28,92776.0,102.7862,103.3611,102.7584,103.1942,92776.0
2020-10-27 12:30:00,111.26,111.26,110.71,110.82,88923.0,103.1757,103.1757,102.6656,102.7676,88923.0
2020-10-27 13:00:00,110.81,111.43,110.77,111.38,95205.0,102.7584,103.3333,102.7213,103.287,95205.0
2020-10-27 13:30:00,111.38,111.66,111.29,111.29,75932.0,103.287,103.5466,103.2035,103.2035,75932.0
2020-10-27 14:00:00,111.28,111.45,111.16,111.21,71109.0,103.1942,103.3519,103.0829,103.1293,71109.0
2020-10-27 14:30:00,111.22,111.4,111.02,111.03,97414.0,103.1386,103.3055,102.9531,102.9624,97414.0
2020-10-27 15:00:00,111.04,111.07,110.59,110.77,89104.0,102.9717,102.9995,102.5544,102.7213,89104.0
2020-10-27 15:30:00,110.77,110.8,110.35,110.62,302425.0,102.7213,102.7491,102.3318,102.5822,302425.0
2020-10-28 09:30:00,109.22,109.82,108.61,109.2,155302.0,101.2839,101.8403,100.7182,101.2654,155302.0
2020-10-28 10:00:00,109.14,109.31,107.95,108.26,102103.0,101.2097,101.3674,100.1062,100.3937,102103.0
2020-10-28 10:30:00,108.27,108.42,107.71,108.06,73512.0,100.4029,100.542,99.8836,100.2082,73512.0
2020-10-28 11:00:00,108.0,108.55,107.82,107.94,78232.0,100.1526,100.6626,99.9856,100.0969,78232.0
2020-10-28 11:30:00,107.92,108.68,107.77,108.55,71944.0,100.0784,100.7831,99.9393,100.6626,71944.0
2020-10-28 12:00:00,108.51,108.7,108.08,108.11,42557.0,100.6255,100.8017,100.2267,100.2546,42557.0
2020-10-28 12:30:00,108.09,108.09,107.08,107.17,55661.0,100.236,100.236,99.2994,99.3829,55661.0
2020-10-28 13:00:00,107.18,107.18,106.75,107.15,63471.0,99.3921,99.3921,98.9934,99.3643,63471.0
2020-10-28 13:30:00,107.12,107.41,106.92,107.22,42856.0,99.3365,99.6054,99.151,99.4292,42856.0
2020-10-28 14:00:00,107.23,107.5,106.8,107.43,48681.0,99.4385,99.6889,99.0397,99.624,48681.0
2020-10-28 14:30:00,107.46,107.7,107.29,107.53,65417.0,99.6518,99.8744,99.4941,99.7167,65417.0
2020-10-28 15:00:00,107.55,107.55,107.04,107.4,79897.0,99.7353,99.7353,99.2623,99.5962,79897.0
2020-10-28 15:30:00,107.43,107.56,106.84,107.02,217243.0,99.624,99.7445,99.0768,99.2438,217243.0
2020-10-29 09:30:00,107.38,107.59,106.11,107.42,105531.0,99.5776,99.7723,98.3999,99.6147,105531.0
2020-10-29 10:00:00,107.46,108.05,107.1,108.02,115954.0,99.6518,100.1989,99.3179,100.1711,115954.0
2020-10-29 10:30:00,108.0,108.23,107.79,107.87,139919.0,100.1526,100.3658,99.9578,100.032,139919.0
2020-10-29 11:00:00,107.9,107.9,106.98,106.98,57995.0,100.0598,100.0598,99.2067,99.2067,57995.0
2020-10-29 11:30:00,106.95,107.26,106.78,107.06,46553.0,99.1788,99.4663,99.0212,99.2809,46553.0
2020-10-29 12:00:00,107.09,107.26,106.87,107.11,55150.0,99.3087,99.4663,99.1047,99.3272,55150.0
2020-10-29 12:30:00,107.14,107.56,107.14,107.34,32888.0,99.355,99.7445,99.355,99.5405,32888.0
2020-10-29 13:00:00,107.31,107.67,107.15,107.65,51340.0,99.5127,99.8465,99.3643,99.828,51340.0
2020-10-29 13:30:00,107.66,108.07,107.41,107.96,120788.0,99.8373,100.2175,99.6054,100.1155,120788.0
2020-10-29 14:00:00,107.99,108.61,107.96,108.48,126095.0,100.1433,100.7182,100.1155,100.5977,126095.0
2020-10-29 14:30:00,108.45,108.56,108.09,108.31,74541.0,100.5699,100.6719,100.236,100.44,74541.0
2020-10-29 15:00:00,108.3,108.3,107.66,107.86,83242.0,100.4308,100.4308,99.8373,100.0227,83242.0
2020-10-29 15:30:00,107.91,108.18,107.46,107.56,313559.0,100.0691,100.3195,99.6518,99.7445,313559.0
2020-10-30 09:30:00,107.53,108.18,107.22,108.15,74905.0,99.7167,100.3195,99.4292,100.2917,74905.0
2020-10-30 10:00:00,108.1,108.33,107.38,107.38,75513.0,100.2453,100.4586,99.5776,99.5776,75513.0
2020-10-30 10:30:00,107.45,107.66,106.22,106.22,106853.0,99.6425,99.8373,98.5019,98.5019,106853.0
2020-10-30 11:00:00,106.27,107.29,106.25,107.19,86288.0,98.5483,99.4941,98.5297,99.4014,86288.0
2020-10-30 11:30:00,107.2,107.52,106.75,107.47,59472.0,99.4107,99.7074,98.9934,99.6611,59472.0
2020-10-30 12:00:00,107.43,108.27,107.36,108.12,80879.0,99.624,100.4029,99.5591,100.2638,80879.0
2020-10-30 12:30:00,108.11,108.2,107.12,107.13,72009.0,100.2546,100.338,99.3365,99.3458,72009.0
2020-10-30 13:00:00,107.15,107.44,106.85,107.04,64614.0,99.3643,99.6332,99.0861,99.2623,64614.0
2020-10-30 13:30:00,107.03,107.28,106.74,107.15,57460.0,99.253,99.4849,98.9841,99.3643,57460.0
2020-10-30 14:00:00,107.13,107.29,106.95,106.98,80070.0,99.3458,99.4941,99.1788,99.2067,80070.0
2020-10-30 14:30:00,106.99,107.08,106.51,106.7,65273.0,99.2159,99.2994,98.7708,98.947,65273.0
2020-10-30 15:00:00,106.69,107.08,106.53,106.77,98810.0,98.9377,99.2994,98.7894,99.0119,98810.0
2020-10-30 15:30:00,106.77,107.95,106.66,107.95,238579.0,99.0119,100.1062,98.9099,100.1062,238579.0
2020-11-02 09:30:00,109.08,111.56,108.9,111.45,218664.0,101.1541,103.4539,100.9872,103.3519,218664.0
2020-11-02 10:00:00,111.47,111.84,110.38,111.76,122381.0,103.3704,103.7135,102.3596,103.6393,122381.0
2020-11-02 10:30:00,111.71,111.9,110.54,110.57,137200.0,103.593,103.7692,102.508,102.5358,137200.0
2020-11-02 11:00:00,110.55,110.99,110.23,110.97,100648.0,102.5173,102.9253,102.2205,102.9067,100648.0
2020-11-02 11:30:00,110.9,111.32,110.66,111.15,60981.0,102.8418,103.2313,102.6193,103.0737,60981.0
2020-11-02 12:00:00,111.11,111.15,110.78,111.02,45595.0,103.0366,103.0737,102.7306,102.9531,45595.0
2020-11-02 12:30:00,111.04,111.08,110.2,110.31,39948.0,102.9717,103.0088,102.1927,102.2947,39948.0
2020-11-02 13:00:00,110.36,110.4,109.95,110.05,52986.0,102.3411,102.3782,101.9609,102.0536,52986.0
2020-11-02 13:30:00,110.06,110.29,109.57,109.6,47192.0,102.0629,102.2762,101.6085,101.6363,47192.0
2020-11-02 14:00:00,109.59,110.32,109.55,110.31,65352.0,101.627,102.304,101.5899,102.2947,65352.0
2020-11-02 14:30:00,110.31,110.55,110.06,110.31,48173.0,102.2947,102.5173,102.0629,102.2947,48173.0
2020-11-02 15:00:00,110.31,110.77,110.24,110.61,60880.0,102.2947,102.7213,102.2298,102.5729,60880.0
2020-11-02 15:30:00,110.64,110.8,110.05,110.6,232449.0,102.6007,102.7491,102.0536,102.5636,232449.0
2020-11-03 09:30:00,112.2,113.35,112.2,113.32,253008.0,104.0474,105.1138,104.0474,105.086,253008.0
2020-11-03 10:00:00,113.18,114.35,113.07,113.73,98791.0,104.9562,106.0412,104.8542,105.4662,98791.0
2020-11-03 10:30:00,113.76,114.49,113.6,114.47,97002.0,105.494,106.171,105.3456,106.1524,97002.0
2020-11-03 11:00:00,114.5,114.96,114.18,114.52,90507.0,106.1803,106.6068,105.8835,106.1988,90507.0
2020-11-03 11:30:00,114.54,114.81,114.32,114.32,87133.0,106.2173,106.4677,106.0133,106.0133,87133.0
2020-11-03 12:00:00,114.39,114.53,114.13,114.14,47324.0,106.0782,106.2081,105.8371,105.8464,47324.0
2020-11-03 12:30:00,114.16,114.33,113.81,113.84,49052.0,105.865,106.0226,105.5404,105.5682,49052.0
2020-11-03 13:00:00,113.94,114.31,113.9,114.17,29466.0,105.6609,106.0041,105.6239,105.8742,29466.0
2020-11-03 13:30:00,114.23,114.4,114.08,114.24,43687.0,105.9299,106.0875,105.7908,105.9391,43687.0
2020-11-03 14:00:00,114.24,114.46,114.02,114.11,50508.0,105.9391,106.1432,105.7351,105.8186,50508.0
2020-11-03 14:30:00,114.18,114.64,114.18,114.4,49043.0,105.8835,106.3101,105.8835,106.0875,49043.0
2020-11-03 15:00:00,114.41,114.68,114.2,114.6,78607.0,106.0968,106.3472,105.9021,106.273,78607.0
2020-11-03 15:30:00,114.62,115.13,114.5,114.68,289314.0,106.2915,106.7645,106.1803,106.3472,289314.0
2020-11-04 09:30:00,114.16,116.49,114.16,116.49,152586.0,105.865,108.0257,105.865,108.0257,152586.0
2020-11-04 10:00:00,116.52,117.26,116.24,116.33,118831.0,108.0535,108.7397,107.7938,107.8773,118831.0
2020-11-04 10:30:00,116.31,116.48,115.89,116.28,66222.0,107.8587,108.0164,107.4693,107.8309,66222.0
2020-11-04 11:00:00,116.29,117.08,116.12,117.08,60224.0,107.8402,108.5728,107.6825,108.5728,60224.0
2020-11-04 11:30:00,117.04,117.6,116.61,117.5,85959.0,108.5357,109.055,108.1369,108.9623,85959.0
2020-11-04 12:00:00,117.49,118.18,117.39,117.7,60978.0,108.953,109.5929,108.8603,109.1477,60978.0
2020-11-04 12:30:00,117.75,117.98,117.57,117.71,37372.0,109.1941,109.4074,109.0272,109.157,37372.0
2020-11-04 13:00:00,117.74,117.76,116.95,117.08,54784.0,109.1848,109.2034,108.4522,108.5728,54784.0
2020-11-04 13:30:00,117.12,117.5,116.99,117.15,47378.0,108.6099,108.9623,108.4893,108.6377,47378.0
2020-11-04 14:00:00,117.22,117.41,116.86,116.97,50966.0,108.7026,108.8788,108.3688,108.4708,50966.0
2020-11-04 14:30:00,116.99,117.07,116.66,116.77,44807.0,108.4893,108.5635,108.1833,108.2853,44807.0
2020-11-04 15:00:00,116.79,116.86,116.15,116.27,54440.0,108.3039,108.3688,107.7104,107.8216,54440.0
2020-11-04 15:30:00,116.29,116.53,115.86,116.05,399866.0,107.8402,108.0628,107.4414,107.6176,399866.0
2020-11-05 09:30:00,117.92,118.44,117.06,117.82,110383.0,109.3518,109.834,108.5542,109.259,110383.0
2020-11-05 10:00:00,117.86,118.4,117.72,118.11,74220.0,109.2961,109.7969,109.1663,109.5279,74220.0
2020-11-05 10:30:00,118.08,119.04,117.88,119.04,83102.0,109.5001,110.3904,109.3147,110.3904,83102.0
2020-11-05 11:00:00,119.13,119.37,118.8,119.24,113661.0,110.4738,110.6964,110.1678,110.5758,113661.0
2020-11-05 11:30:00,119.25,119.28,118.89,119.13,107111.0,110.5851,110.6129,110.2513,110.4738,107111.0
2020-11-05 12:00:00,119.15,119.27,118.55,118.6,103987.0,110.4924,110.6037,109.936,109.9823,103987.0
2020-11-05 12:30:00,118.63,119.29,118.63,119.29,75223.0,110.0102,110.6222,110.0102,110.6222,75223.0
2020-11-05 13:00:00,119.34,119.77,119.33,119.61,76153.0,110.6686,111.0673,110.6593,110.919,76153.0
2020-11-05 13:30:00,119.62,120.23,119.62,120.23,120666.0,110.9282,111.4939,110.9282,111.4939,120666.0
2020-11-05 14:00:00,120.2,120.53,120.12,120.46,188389.0,111.4661,111.7721,111.3919,111.7072,188389.0
2020-11-05 14:30:00,120.43,120.6,120.13,120.33,122579.0,111.6794,111.837,111.4012,111.5866,122579.0
2020-11-05 15:00:00,120.35,120.47,120.15,120.28,143126.0,111.6052,111.7165,111.4197,111.5403,143126.0
2020-11-05 15:30:00,120.3,120.41,119.69,119.69,342179.0,111.5588,111.6608,110.9931,110.9931,342179.0
2020-11-06 09:30:00,120.0,120.36,119.05,119.69,126836.0,111.2806,111.6145,110.3996,110.9931,126836.0
2020-11-06 10:00:00,119.72,120.04,119.31,119.61,56962.0,111.021,111.3177,110.6408,110.919,56962.0
2020-11-06 10:30:00,119.59,119.66,118.98,119.03,38802.0,110.9004,110.9653,110.3347,110.3811,38802.0
2020-11-06 11:00:00,119.11,120.3,119.07,119.96,62581.0,110.4553,111.5588,110.4182,111.2435,62581.0
2020-11-06 11:30:00,120.0,120.14,119.68,119.91,41677.0,111.2806,111.4104,110.9839,111.1972,41677.0
2020-11-06 12:00:00,119.91,119.98,119.35,119.47,38702.0,111.1972,111.2621,110.6778,110.7891,38702.0
2020-11-06 12:30:00,119.51,119.51,119.13,119.3,26258.0,110.8262,110.8262,110.4738,110.6315,26258.0
2020-11-06 13:00:00,119.31,119.49,119.14,119.3,40813.0,110.6408,110.8077,110.4831,110.6315,40813.0
2020-11-06 13:30:00,119.27,119.46,119.19,119.27,33323.0,110.6037,110.7799,110.5295,110.6037,33323.0
2020-11-06 14:00:00,119.29,119.71,119.2,119.55,34679.0,110.6222,111.0117,110.5387,110.8633,34679.0
2020-11-06 14:30:00,119.54,119.56,119.15,119.23,41368.0,110.854,110.8726,110.4924,110.5666,41368.0
2020-11-06 15:00:00,119.2,119.28,118.91,119.19,44123.0,110.5387,110.6129,110.2698,110.5295,44123.0
2020-11-06 15:30:00,119.2,119.87,119.17,119.3,179031.0,110.5387,111.1601,110.5109,110.6315,179031.0
2020-11-09 09:30:00,123.49,125.33,123.43,124.0,300637.0,114.517,116.2233,114.4614,114.99,300637.0
2020-11-09 10:00:00,124.19,125.56,123.94,124.18,141851.0,115.1662,116.4366,114.9343,115.1569,141851.0
2020-11-09 10:30:00,124.14,124.26,123.13,123.9,94755.0,115.1198,115.2311,114.1832,114.8972,94755.0
2020-11-09 11:00:00,123.93,124.1,123.2,123.83,75794.0,114.9251,115.0827,114.2481,114.8323,75794.0
2020-11-09 11:30:00,123.92,124.1,123.29,123.57,61161.0,114.9158,115.0827,114.3316,114.5912,61161.0
2020-11-09 12:00:00,123.61,124.22,123.45,124.06,45697.0,114.6283,115.194,114.4799,115.0456,45697.0
2020-11-09 12:30:00,123.97,124.26,123.84,124.09,55159.0,114.9621,115.2311,114.8416,115.0734,55159.0
2020-11-09 13:00:00,124.14,124.23,123.76,123.91,55963.0,115.1198,115.2033,114.7674,114.9065,55963.0
2020-11-09 13:30:00,123.84,124.16,123.72,123.73,64146.0,114.8416,115.1383,114.7303,114.7396,64146.0
2020-11-09 14:00:00,123.73,123.92,123.05,123.27,80679.0,114.7396,114.9158,114.109,114.313,80679.0
2020-11-09 14:30:00,123.31,123.53,122.73,122.75,113761.0,114.3501,114.5541,113.8122,113.8308,113761.0
2020-11-09 15:00:00,122.75,122.8,121.65,121.84,144065.0,113.8308,113.8772,112.8107,112.9869,144065.0
2020-11-09 15:30:00,121.84,122.09,120.75,120.9,293029.0,112.9869,113.2188,111.9761,112.1152,293029.0
2020-11-10 09:30:00,120.9,121.35,120.16,121.28,111524.0,112.1152,112.5325,111.429,112.4676,111524.0
2020-11-10 10:00:00,121.49,122.98,121.38,122.49,83141.0,112.6623,114.0441,112.5603,113.5897,83141.0
2020-11-10 10:30:00,122.38,122.78,122.05,122.22,111153.0,113.4877,113.8586,113.1817,113.3393,111153.0
2020-11-10 11:00:00,122.27,122.99,121.89,122.14,167543.0,113.3857,114.0534,113.0333,113.2651,167543.0
2020-11-10 11:30:00,122.09,122.44,121.84,122.34,76360.0,113.2188,113.5433,112.9869,113.4506,76360.0
2020-11-10 12:00:00,122.31,122.6,122.24,122.43,42724.0,113.4228,113.6917,113.3579,113.534,42724.0
2020-11-10 12:30:00,122.41,122.53,122.23,122.53,28298.0,113.5155,113.6268,113.3486,113.6268,28298.0
2020-11-10 13:00:00,122.56,122.59,122.2,122.3,34662.0,113.6546,113.6824,113.3208,113.4135,34662.0
2020-11-10 13:30:00,122.26,123.17,122.25,123.15,50428.0,113.3764,114.2203,113.3671,114.2017,50428.0
2020-11-10 14:00:00,123.13,123.74,122.93,123.3,69922.0,114.1832,114.7489,113.9977,114.3408,69922.0
2020-11-10 14:30:00,123.27,123.52,122.9,122.95,74308.0,114.313,114.5448,113.9699,114.0163,74308.0
2020-11-10 15:00:00,122.98,123.25,122.65,123.25,55760.0,114.0441,114.2945,113.7381,114.2945,55760.0
2020-11-10 15:30:00,123.25,123.42,122.79,123.38,246742.0,114.2945,114.4521,113.8679,114.415,246742.0
2020-11-11 09:30:00,123.42,123.74,122.44,122.73,55211.0,114.4521,114.7489,113.5433,113.8122,55211.0
2020-11-11 10:00:00,122.69,122.81,122.26,122.66,32350.0,113.7752,113.8864,113.3764,113.7473,32350.0
2020-11-11 10:30:00,122.71,122.95,122.49,122.86,36468.0,113.7937,114.0163,113.5897,113.9328,36468.0
2020-11-11 11:00:00,122.86,123.15,122.84,123.15,51687.0,113.9328,114.2017,113.9143,114.2017,51687.0
2020-11-11 11:30:00,123.17,123.27,122.93,123.02,49936.0,114.2203,114.313,113.9977,114.0812,49936.0
2020-11-11 12:00:00,123.01,123.23,122.89,123.19,55882.0,114.0719,114.2759,113.9606,114.2388,55882.0
2020-11-11 12:30:00,123.17,123.53,123.17,123.41,26725.0,114.2203,114.5541,114.2203,114.4428,26725.0
2020-11-11 13:00:00,123.46,123.56,123.32,123.37,29789.0,114.4892,114.5819,114.3594,114.4057,29789.0
2020-11-11 13:30:00,123.39,123.41,122.72,122.73,43962.0,114.4243,114.4428,113.803,113.8122,43962.0
2020-11-11 14:00:00,122.77,122.97,122.53,122.55,23530.0,113.8493,114.0348,113.6268,113.6453,23530.0
2020-11-11 14:30:00,122.56,122.7,122.42,122.61,23788.0,113.6546,113.7844,113.5248,113.701,23788.0
2020-11-11 15:00:00,122.62,122.7,122.38,122.43,33622.0,113.7102,113.7844,113.4877,113.534,33622.0
2020-11-11 15:30:00,122.39,122.99,122.36,122.88,100355.0,113.497,114.0534,113.4691,113.9513,100355.0
2020-11-12 09:30:00,122.45,122.67,121.83,122.32,73282.0,113.5526,113.7566,112.9776,113.432,73282.0
2020-11-12 10:00:00,122.24,122.37,121.93,122.2,36025.0,113.3579,113.4784,113.0704,113.3208,36025.0
2020-11-12 10:30:00,122.16,122.77,122.13,122.54,24603.0,113.2837,113.8493,113.2558,113.6361,24603.0
2020-11-12 11:00:00,122.53,122.84,122.35,122.53,35271.0,113.6268,113.9143,113.4599,113.6268,35271.0
2020-11-12 11:30:00,122.5,122.56,122.27,122.36,23408.0,113.599,113.6546,113.3857,113.4691,23408.0
2020-11-12 12:00:00,122.29,122.33,121.8,121.81,20606.0,113.4042,113.4413,112.9498,112.9591,20606.0
2020-11-12 12:30:00,121.83,121.95,121.38,121.58,20029.0,112.9776,113.0889,112.5603,112.7458,20029.0
2020-11-12 13:00:00,121.54,121.69,121.16,121.34,38507.0,112.7087,112.8478,112.3563,112.5232,38507.0
2020-11-12 13:30:00,121.29,121.55,121.2,121.49,32499.0,112.4769,112.718,112.3934,112.6623,32499.0
2020-11-12 14:00:00,121.49,121.53,121.04,121.25,34045.0,112.6623,112.6994,112.245,112.4398,34045.0
2020-11-12 14:30:00,121.25,121.38,121.05,121.12,40543.0,112.4398,112.5603,112.2543,112.3192,40543.0
2020-11-12 15:00:00,121.1,121.24,120.77,121.05,34730.0,112.3007,112.4305,111.9947,112.2543,34730.0
2020-11-12 15:30:00,121.04,121.27,120.69,121.09,272344.0,112.245,112.4583,111.9205,112.2914,272344.0
2020-11-13 09:30:00,121.92,122.5,121.67,122.41,49516.0,113.0611,113.599,112.8293,113.5155,49516.0
2020-11-13 10:00:00,122.36,122.46,121.99,122.46,25578.0,113.4691,113.5619,113.126,113.5619,25578.0
2020-11-13 10:30:00,122.46,122.6,121.96,122.04,22191.0,113.5619,113.6917,113.0982,113.1724,22191.0
2020-11-13 11:00:00,122.09,122.2,121.55,121.8,15049.0,113.2188,113.3208,112.718,112.9498,15049.0
2020-11-13 11:30:00,121.69,121.73,121.3,121.59,18739.0,112.8478,112.8849,112.4862,112.7551,18739.0
2020-11-13 12:00:00,121.57,121.78,121.48,121.48,10338.0,112.7365,112.9313,112.6531,112.6531,10338.0
2020-11-13 12:30:00,121.5,121.76,121.5,121.73,23692.0,112.6716,112.9127,112.6716,112.8849,23692.0
2020-11-13 13:00:00,121.77,121.9,121.55,121.82,25263.0,112.922,113.0426,112.718,112.9684,25263.0
2020-11-13 13:30:00,121.79,121.82,121.56,121.72,19903.0,112.9406,112.9684,112.7273,112.8756,19903.0
2020-11-13 14:00:00,121.75,122.1,121.56,121.99,18395.0,112.9035,113.228,112.7273,113.126,18395.0
2020-11-13 14:30:00,122.05,122.1,121.81,122.02,16538.0,113.1817,113.228,112.9591,113.1538,16538.0
2020-11-13 15:00:00,122.04,122.05,121.61,121.66,32586.0,113.1724,113.1817,112.7736,112.82,32586.0
2020-11-13 15:30:00,121.67,122.34,121.67,121.92,184224.0,112.8293,113.4506,112.8293,113.0611,184224.0
2020-11-16 09:30:00,122.47,123.03,121.13,121.45,186231.0,113.5711,114.0905,112.3285,112.6253,186231.0
2020-11-16 10:00:00,121.45,122.19,121.39,121.96,55744.0,112.6253,113.3115,112.5696,113.0982,55744.0
2020-11-16 10:30:00,122.02,122.54,121.89,122.32,41705.0,113.1538,113.6361,113.0333,113.432,41705.0
2020-11-16 11:00:00,122.32,122.98,122.18,122.92,42391.0,113.432,114.0441,113.3022,113.9884,42391.0
2020-11-16 11:30:00,122.89,123.19,122.72,122.75,47373.0,113.9606,114.2388,113.803,113.8308,47373.0
2020-11-16 12:00:00,122.82,122.82,122.18,122.3,58013.0,113.8957,113.8957,113.3022,113.4135,58013.0
2020-11-16 12:30:00,122.3,122.38,121.81,121.91,52739.0,113.4135,113.4877,112.9591,113.0518,52739.0
2020-11-16 13:00:00,121.88,121.9,121.57,121.61,53978.0,113.024,113.0426,112.7365,112.7736,53978.0
2020-11-16 13:30:00,121.63,121.82,121.57,121.77,50562.0,112.7922,112.9684,112.7365,112.922,50562.0
2020-11-16 14:00:00,121.77,121.82,121.42,121.55,36677.0,112.922,112.9684,112.5974,112.718,36677.0
2020-11-16 14:30:00,121.56,121.68,121.09,121.27,80629.0,112.7273,112.8385,112.2914,112.4583,80629.0
2020-11-16 15:00:00,121.3,121.66,121.03,121.63,115491.0,112.4862,112.82,112.2358,112.7922,115491.0
2020-11-16 15:30:00,121.63,122.17,121.5,121.97,270213.0,112.7922,113.2929,112.6716,113.1075,270213.0
2020-11-17 09:30:00,121.37,121.67,121.11,121.2,65145.0,112.5511,112.8293,112.31,112.3934,65145.0
2020-11-17 10:00:00,121.17,121.33,120.61,120.7,54869.0,112.3656,112.514,111.8463,111.9298,54869.0
2020-11-17 10:30:00,120.74,120.98,120.67,120.98,20575.0,111.9668,112.1894,111.9019,112.1894,20575.0
2020-11-17 11:00:00,120.96,121.37,120.95,121.37,37289.0,112.1709,112.5511,112.1616,112.5511,37289.0
2020-11-17 11:30:00,121.36,121.51,121.2,121.24,19343.0,112.5418,112.6809,112.3934,112.4305,19343.0
2020-11-17 12:00:00,121.23,121.45,121.1,121.39,31887.0,112.4212,112.6253,112.3007,112.5696,31887.0
2020-11-17 12:30:00,121.3,121.43,121.2,121.41,19648.0,112.4862,112.6067,112.3934,112.5882,19648.0
2020-11-17 13:00:00,121.4,121.48,121.04,121.11,27727.0,112.5789,112.6531,112.245,112.31,27727.0
2020-11-17 13:30:00,121.1,121.39,121.06,121.32,28444.0,112.3007,112.5696,112.2636,112.5047,28444.0
2020-11-17 14:00:00,121.34,121.58,121.31,121.38,48243.0,112.5232,112.7458,112.4954,112.5603,48243.0
2020-11-17 14:30:00,121.41,121.54,121.18,121.54,43029.0,112.5882,112.7087,112.3749,112.7087,43029.0
2020-11-17 15:00:00,121.49,121.58,121.15,121.25,29543.0,112.6623,112.7458,112.3471,112.4398,29543.0
2020-11-17 15:30:00,121.3,121.64,121.18,121.32,187435.0,112.4862,112.8014,112.3749,112.5047,187435.0
2020-11-18 09:30:00,122.14,122.75,121.63,121.75,86593.0,113.2651,113.8308,112.7922,112.9035,86593.0
2020-11-18 10:00:00,121.76,122.0,121.5,121.91,35415.0,112.9127,113.1353,112.6716,113.0518,35415.0
2020-11-18 10:30:00,121.89,122.06,121.76,121.84,22147.0,113.0333,113.1909,112.9127,112.9869,22147.0
2020-11-18 11:00:00,121.84,122.07,121.77,121.97,43320.0,112.9869,113.2002,112.922,113.1075,43320.0
2020-11-18 11:30:00,121.9,122.04,121.7,121.83,18971.0,113.0426,113.1724,112.8571,112.9776,18971.0
2020-11-18 12:00:00,121.84,121.95,121.61,121.67,33437.0,112.9869,113.0889,112.7736,112.8293,33437.0
2020-11-18 12:30:00,121.64,121.64,121.35,121.36,33394.0,112.8014,112.8014,112.5325,112.5418,33394.0
2020-11-18 13:00:00,121.39,121.7,121.31,121.42,54326.0,112.5696,112.8571,112.4954,112.5974,54326.0
2020-11-18 13:30:00,121.4,121.45,121.11,121.31,16160.0,112.5789,112.6253,112.31,112.4954,16160.0
2020-11-18 14:00:00,121.3,121.49,120.94,121.02,24795.0,112.4862,112.6623,112.1523,112.2265,24795.0
2020-11-18 14:30:00,120.94,121.24,120.93,121.19,21402.0,112.1523,112.4305,112.143,112.3841,21402.0
2020-11-18 15:00:00,121.14,121.43,120.97,121.1,24712.0,112.3378,112.6067,112.1801,112.3007,24712.0
2020-11-18 15:30:00,121.08,121.15,120.47,120.47,112036.0,112.2821,112.3471,111.7165,111.7165,112036.0
2020-11-19 09:30:00,120.15,120.45,119.29,119.73,70828.0,111.4197,111.6979,110.6222,111.0302,70828.0
2020-11-19 10:00:00,119.79,119.94,119.02,119.09,36779.0,111.0859,111.225,110.3718,110.4367,36779.0
2020-11-19 10:30:00,119.0,119.86,118.88,119.56,27797.0,110.3533,111.1508,110.242,110.8726,27797.0
2020-11-19 11:00:00,119.55,119.99,119.39,119.85,44287.0,110.8633,111.2713,110.7149,111.1415,44287.0
2020-11-19 11:30:00,119.81,120.01,119.56,119.98,101126.0,111.1044,111.2899,110.8726,111.2621,101126.0
2020-11-19 12:00:00,119.97,120.11,119.72,119.98,17388.0,111.2528,111.3826,111.021,111.2621,17388.0
2020-11-19 12:30:00,119.98,120.25,119.87,120.01,11656.0,111.2621,111.5124,111.1601,111.2899,11656.0
2020-11-19 13:00:00,120.06,120.49,119.98,120.35,12193.0,111.3363,111.735,111.2621,111.6052,12193.0
2020-11-19 13:30:00,120.34,120.49,120.18,120.49,16335.0,111.5959,111.735,111.4475,111.735,16335.0
2020-11-19 14:00:00,120.45,120.71,120.45,120.66,15384.0,111.6979,111.939,111.6979,111.8927,15384.0
2020-11-19 14:30:00,120.67,121.09,120.56,120.73,22461.0,111.9019,112.2914,111.7999,111.9576,22461.0
2020-11-19 15:00:00,120.76,120.95,120.61,120.67,27775.0,111.9854,112.1616,111.8463,111.9019,27775.0
2020-11-19 15:30:00,120.7,120.93,120.47,120.63,83493.0,111.9298,112.143,111.7165,111.8648,83493.0
2020-11-20 09:30:00,121.03,121.21,120.38,120.73,86385.0,112.2358,112.4027,111.633,111.9576,86385.0
2020-11-20 10:00:00,120.75,120.89,119.99,120.34,35998.0,111.9761,112.1059,111.2713,111.5959,35998.0
2020-11-20 10:30:00,120.27,120.66,120.03,120.38,28946.0,111.531,111.8927,111.3084,111.633,28946.0
2020-11-20 11:00:00,120.37,120.7,120.31,120.65,18505.0,111.6237,111.9298,111.5681,111.8834,18505.0
2020-11-20 11:30:00,120.62,121.07,120.42,120.52,27420.0,111.8556,112.2729,111.6701,111.7628,27420.0
2020-11-20 12:00:00,120.48,120.53,120.38,120.39,15016.0,111.7257,111.7721,111.633,111.6423,15016.0
2020-11-20 12:30:00,120.36,120.39,120.11,120.2,20381.0,111.6145,111.6423,111.3826,111.4661,20381.0
2020-11-20 13:00:00,120.22,120.5,120.21,120.49,11730.0,111.4846,111.7443,111.4754,111.735,11730.0
2020-11-20 13:30:00,120.47,120.56,120.36,120.47,12732.0,111.7165,111.7999,111.6145,111.7165,12732.0
2020-11-20 14:00:00,120.47,120.66,120.43,120.47,19489.0,111.7165,111.8927,111.6794,111.7165,19489.0
2020-11-20 14:30:00,120.49,120.68,120.43,120.46,29494.0,111.735,111.9112,111.6794,111.7072,29494.0
2020-11-20 15:00:00,120.5,120.56,120.19,120.4,36606.0,111.7443,111.7999,111.4568,111.6516,36606.0
2020-11-20 15:30:00,120.37,120.96,120.24,120.35,103420.0,111.6237,112.1709,111.5032,111.6052,103420.0
2020-11-23 09:30:00,120.84,121.01,120.12,120.6,60106.0,112.0596,112.2172,111.3919,111.837,60106.0
2020-11-23 10:00:00,120.57,120.86,120.4,120.41,39381.0,111.8092,112.0781,111.6516,111.6608,39381.0
2020-11-23 10:30:00,120.43,120.66,120.32,120.59,26211.0,111.6794,111.8927,111.5774,111.8277,26211.0
2020-11-23 11:00:00,120.61,120.63,120.16,120.16,41799.0,111.8463,111.8648,111.429,111.429,41799.0
2020-11-23 11:30:00,120.25,120.26,119.86,119.91,28355.0,111.5124,111.5217,111.1508,111.1972,28355.0
2020-11-23 12:00:00,119.88,119.9,119.58,119.71,21217.0,111.1693,111.1879,110.8911,111.0117,21217.0
2020-11-23 12:30:00,119.74,120.36,119.74,120.23,22908.0,111.0395,111.6145,111.0395,111.4939,22908.0
2020-11-23 13:00:00,120.24,120.39,120.19,120.25,19440.0,111.5032,111.6423,111.4568,111.5124,19440.0
2020-11-23 13:30:00,120.26,120.31,120.1,120.2,17643.0,111.5217,111.5681,111.3733,111.4661,17643.0
2020-11-23 14:00:00,120.18,120.25,119.92,119.96,18034.0,111.4475,111.5124,111.2064,111.2435,18034.0
2020-11-23 14:30:00,119.92,120.18,119.77,120.18,25771.0,111.2064,111.4475,111.0673,111.4475,25771.0
2020-11-23 15:00:00,120.14,120.35,120.11,120.34,39213.0,111.4104,111.6052,111.3826,111.5959,39213.0
2020-11-23 15:30:00,120.34,120.35,119.75,120.12,112488.0,111.5959,111.6052,111.0488,111.3919,112488.0
2020-11-24 09:30:00,120.76,121.52,120.41,121.02,93248.0,111.9854,112.6902,111.6608,112.2265,93248.0
2020-11-24 10:00:00,121.04,121.48,120.88,121.4,52413.0,112.245,112.6531,112.0967,112.5789,52413.0
2020-11-24 10:30:00,121.31,121.38,120.87,120.88,55328.0,112.4954,112.5603,112.0874,112.0967,55328.0
2020-11-24 11:00:00,120.82,121.13,120.77,121.07,36112.0,112.041,112.3285,111.9947,112.2729,36112.0
2020-11-24 11:30:00,121.03,121.54,120.83,121.24,48002.0,112.2358,112.7087,112.0503,112.4305,48002.0
2020-11-24 12:00:00,121.24,121.49,120.89,120.97,38596.0,112.4305,112.6623,112.1059,112.1801,38596.0
2020-11-24 12:30:00,120.98,121.19,120.64,120.71,32311.0,112.1894,112.3841,111.8741,111.939,32311.0
2020-11-24 13:00:00,120.77,120.81,120.39,120.44,23677.0,111.9947,112.0318,111.6423,111.6886,23677.0
2020-11-24 13:30:00,120.44,120.97,120.33,120.39,45696.0,111.6886,112.1801,111.5866,111.6423,45696.0
2020-11-24 14:00:00,120.4,120.5,120.27,120.3,29808.0,111.6516,111.7443,111.531,111.5588,29808.0
2020-11-24 14:30:00,120.32,120.5,120.18,120.32,25940.0,111.5774,111.7443,111.4475,111.5774,25940.0
2020-11-24 15:00:00,120.29,120.45,120.18,120.28,27157.0,111.5495,111.6979,111.4475,111.5403,27157.0
2020-11-24 15:30:00,120.27,120.63,120.05,120.45,122455.0,111.531,111.8648,111.327,111.6979,122455.0
2020-11-25 09:30:00,120.0,120.1,119.19,119.4,118481.0,111.2806,111.3733,110.5295,110.7242,118481.0
2020-11-25 10:00:00,119.38,119.4,118.91,119.05,102390.0,110.7057,110.7242,110.2698,110.3996,102390.0
2020-11-25 10:30:00,119.01,119.21,118.67,118.88,67970.0,110.3625,110.548,110.0473,110.242,67970.0
2020-11-25 11:00:00,118.86,119.3,118.85,119.11,46525.0,110.2234,110.6315,110.2142,110.4553,46525.0
2020-11-25 11:30:00,119.11,119.76,119.09,119.72,56008.0,110.4553,111.0581,110.4367,111.021,56008.0
2020-11-25 12:00:00,119.82,119.82,119.18,119.18,33037.0,111.1137,111.1137,110.5202,110.5202,33037.0
2020-11-25 12:30:00,119.16,119.42,119.14,119.29,31721.0,110.5017,110.7428,110.4831,110.6222,31721.0
2020-11-25 13:00:00,119.27,119.36,119.18,119.23,26536.0,110.6037,110.6871,110.5202,110.5666,26536.0
2020-11-25 13:30:00,119.23,119.36,119.09,119.31,33783.0,110.5666,110.6871,110.4367,110.6408,33783.0
2020-11-25 14:00:00,119.28,119.34,119.18,119.2,27593.0,110.6129,110.6686,110.5202,110.5387,27593.0
2020-11-25 14:30:00,119.21,119.36,119.07,119.2,57008.0,110.548,110.6871,110.4182,110.5387,57008.0
2020-11-25 15:00:00,119.18,119.44,119.14,119.4,48089.0,110.5202,110.7613,110.4831,110.7242,48089.0
2020-11-25 15:30:00,119.36,119.65,119.17,119.64,130713.0,110.6871,110.956,110.5109,110.9468,130713.0
2020-11-27 09:30:00,119.83,119.95,118.87,119.3,101243.0,111.123,111.2342,110.2327,110.6315,101243.0
2020-11-27 10:00:00,119.32,119.8,119.23,119.68,42719.0,110.65,111.0951,110.5666,110.9839,42719.0
2020-11-27 10:30:00,119.61,119.73,119.36,119.55,35338.0,110.919,111.0302,110.6871,110.8633,35338.0
2020-11-27 11:00:00,119.54,119.98,119.48,119.59,48483.0,110.854,111.2621,110.7984,110.9004,48483.0
2020-11-27 11:30:00,119.62,119.62,119.07,119.18,41436.0,110.9282,110.9282,110.4182,110.5202,41436.0
2020-11-27 12:00:00,119.19,119.38,119.06,119.09,35947.0,110.5295,110.7057,110.4089,110.4367,35947.0
2020-11-27 12:30:00,119.12,119.41,119.04,119.19,58069.0,110.4646,110.7335,110.3904,110.5295,58069.0
2020-11-30 09:30:00,118.65,119.77,118.29,119.21,92167.0,110.0287,111.0673,109.6949,110.548,92167.0
2020-11-30 10:00:00,119.21,119.36,118.76,119.12,84349.0,110.548,110.6871,110.1307,110.4646,84349.0
2020-11-30 10:30:00,119.11,119.89,119.02,119.82,44500.0,110.4553,111.1786,110.3718,111.1137,44500.0
2020-11-30 11:00:00,119.81,119.87,119.08,119.15,36833.0,111.1044,111.1601,110.4275,110.4924,36833.0
2020-11-30 11:30:00,119.08,119.18,118.49,118.49,31278.0,110.4275,110.5202,109.8803,109.8803,31278.0
2020-11-30 12:00:00,118.49,118.9,118.46,118.8,20319.0,109.8803,110.2605,109.8525,110.1678,20319.0
2020-11-30 12:30:00,118.78,118.92,118.56,118.92,16836.0,110.1493,110.2791,109.9452,110.2791,16836.0
2020-11-30 13:00:00,118.89,119.01,118.7,118.92,28972.0,110.2513,110.3625,110.0751,110.2791,28972.0
2020-11-30 13:30:00,118.94,119.04,118.64,118.65,28600.0,110.2976,110.3904,110.0194,110.0287,28600.0
2020-11-30 14:00:00,118.62,118.83,118.48,118.79,30483.0,110.0009,110.1956,109.8711,110.1585,30483.0
2020-11-30 14:30:00,118.76,119.01,118.52,118.9,29713.0,110.1307,110.3625,109.9082,110.2605,29713.0
2020-11-30 15:00:00,118.94,119.01,118.6,118.81,31478.0,110.2976,110.3625,109.9823,110.1771,31478.0
2020-11-30 15:30:00,118.75,119.17,118.73,119.17,145046.0,110.1214,110.5109,110.1029,110.5109,145046.0
2020-12-01 09:30:00,120.17,120.6,119.72,119.9,101967.0,111.4383,111.837,111.021,111.1879,101967.0
2020-12-01 10:00:00,119.86,120.59,119.55,120.36,49734.0,111.1508,111.8277,110.8633,111.6145,49734.0
2020-12-01 10:30:00,120.44,120.47,119.75,120.02,21710.0,111.6886,111.7165,111.0488,111.2992,21710.0
2020-12-01 11:00:00,120.04,120.22,119.79,119.79,35114.0,111.3177,111.4846,111.0859,111.0859,35114.0
2020-12-01 11:30:00,119.87,119.95,119.49,119.65,29578.0,111.1601,111.2342,110.8077,110.956,29578.0
2020-12-01 12:00:00,119.66,119.75,119.58,119.73,30689.0,110.9653,111.0488,110.8911,111.0302,30689.0
2020-12-01 12:30:00,119.71,119.81,119.63,119.77,22514.0,111.0117,111.1044,110.9375,111.0673,22514.0
2020-12-01 13:00:00,119.75,119.79,119.6,119.66,19978.0,111.0488,111.0859,110.9097,110.9653,19978.0
2020-12-01 13:30:00,119.64,119.88,119.62,119.77,25635.0,110.9468,111.1693,110.9282,111.0673,25635.0
2020-12-01 14:00:00,119.77,119.99,119.61,119.66,41816.0,111.0673,111.2713,110.919,110.9653,41816.0
2020-12-01 14:30:00,119.65,119.91,119.57,119.66,44106.0,110.956,111.1972,110.8819,110.9653,44106.0
2020-12-01 15:00:00,119.65,119.66,119.27,119.64,39811.0,110.956,110.9653,110.6037,110.9468,39811.0
2020-12-01 15:30:00,119.63,119.79,119.48,119.63,113288.0,110.9375,111.0859,110.7984,110.9375,113288.0
2020-12-02 09:30:00,119.34,119.75,118.89,119.04,75729.0,110.6686,111.0488,110.2513,110.3904,75729.0
2020-12-02 10:00:00,119.04,119.04,117.8,118.04,53816.0,110.3904,110.3904,109.2405,109.463,53816.0
2020-12-02 10:30:00,118.05,118.08,117.63,117.84,42045.0,109.4723,109.5001,109.0828,109.2776,42045.0
2020-12-02 11:00:00,117.85,117.85,116.97,117.17,67172.0,109.2868,109.2868,108.4708,108.6562,67172.0
2020-12-02 11:30:00,117.21,117.46,116.9,117.08,135321.0,108.6933,108.9252,108.4059,108.5728,135321.0
2020-12-02 12:00:00,117.08,117.11,116.67,116.98,146979.0,108.5728,108.6006,108.1926,108.4801,146979.0
2020-12-02 12:30:00,116.98,117.15,116.91,117.01,31745.0,108.4801,108.6377,108.4151,108.5079,31745.0
2020-12-02 13:00:00,117.0,117.0,116.65,116.72,43216.0,108.4986,108.4986,108.174,108.2389,43216.0
2020-12-02 13:30:00,116.72,117.13,116.62,117.04,49592.0,108.2389,108.6192,108.1462,108.5357,49592.0
2020-12-02 14:00:00,117.03,117.19,116.91,117.13,41117.0,108.5264,108.6748,108.4151,108.6192,41117.0
2020-12-02 14:30:00,117.11,117.3,117.02,117.06,70869.0,108.6006,108.7768,108.5171,108.5542,70869.0
2020-12-02 15:00:00,117.07,117.14,116.98,117.13,59182.0,108.5635,108.6284,108.4801,108.6192,59182.0
2020-12-02 15:30:00,117.16,117.39,117.01,117.15,175052.0,108.647,108.8603,108.5079,108.6377,175052.0
2020-12-03 09:30:00,116.6,116.99,116.2,116.89,81482.0,108.6307,108.9941,108.2581,108.9009,81482.0
2020-12-03 10:00:00,116.88,117.62,116.88,117.59,57186.0,108.8916,109.581,108.8916,109.5531,57186.0
2020-12-03 10:30:00,117.6,117.71,117.37,117.51,44185.0,109.5624,109.6649,109.3481,109.4785,44185.0
2020-12-03 11:00:00,117.47,117.93,117.43,117.65,50272.0,109.4413,109.8698,109.404,109.609,50272.0
2020-12-03 11:30:00,117.64,117.81,117.44,117.46,37035.0,109.5997,109.758,109.4133,109.432,37035.0
2020-12-03 12:00:00,117.42,117.55,117.22,117.42,30675.0,109.3947,109.5158,109.2084,109.3947,30675.0
2020-12-03 12:30:00,117.38,117.51,117.19,117.41,26639.0,109.3574,109.4785,109.1804,109.3854,26639.0
2020-12-03 13:00:00,117.42,117.47,117.05,117.18,43448.0,109.3947,109.4413,109.05,109.1711,43448.0
2020-12-03 13:30:00,117.15,117.21,116.9,117.0,37562.0,109.1431,109.199,108.9102,109.0034,37562.0
2020-12-03 14:00:00,117.01,117.28,116.94,117.22,24296.0,109.0127,109.2643,108.9475,109.2084,24296.0
2020-12-03 14:30:00,117.23,117.43,117.14,117.37,50547.0,109.2177,109.404,109.1338,109.3481,50547.0
2020-12-03 15:00:00,117.32,117.57,117.21,117.4,62747.0,109.3015,109.5344,109.199,109.3761,62747.0
2020-12-03 15:30:00,117.38,117.51,116.89,117.14,316288.0,109.3574,109.4785,108.9009,109.1338,316288.0
2020-12-04 09:30:00,116.8,117.59,116.8,117.21,80446.0,108.8171,109.5531,108.8171,109.199,80446.0
2020-12-04 10:00:00,117.22,117.41,117.02,117.24,51327.0,109.2084,109.3854,109.022,109.227,51327.0
2020-12-04 10:30:00,117.21,117.4,116.93,117.12,54858.0,109.199,109.3761,108.9382,109.1152,54858.0
2020-12-04 11:00:00,117.1,117.36,117.06,117.17,33838.0,109.0966,109.3388,109.0593,109.1618,33838.0
2020-12-04 11:30:00,117.07,117.32,117.06,117.19,35814.0,109.0686,109.3015,109.0593,109.1804,35814.0
2020-12-04 12:00:00,117.16,117.37,117.14,117.31,40652.0,109.1525,109.3481,109.1338,109.2922,40652.0
2020-12-04 12:30:00,117.29,117.32,116.87,116.88,61692.0,109.2736,109.3015,108.8823,108.8916,61692.0
2020-12-04 13:00:00,116.89,117.08,116.88,117.04,37095.0,108.9009,109.0779,108.8916,109.0407,37095.0
2020-12-04 13:30:00,117.04,117.14,116.94,116.94,48207.0,109.0407,109.1338,108.9475,108.9475,48207.0
2020-12-04 14:00:00,116.95,117.08,116.82,117.02,34049.0,108.9568,109.0779,108.8357,109.022,34049.0
2020-12-04 14:30:00,117.02,117.52,117.0,117.49,54127.0,109.022,109.4879,109.0034,109.4599,54127.0
2020-12-04 15:00:00,117.51,117.67,117.35,117.35,67634.0,109.4785,109.6276,109.3295,109.3295,67634.0
2020-12-04 15:30:00,117.35,117.56,117.16,117.53,248673.0,109.3295,109.5251,109.1525,109.4972,248673.0
2020-12-07 09:30:00,117.9,117.91,116.78,117.22,38930.0,109.8419,109.8512,108.7984,109.2084,38930.0
2020-12-07 10:00:00,117.19,117.35,117.05,117.12,39940.0,109.1804,109.3295,109.05,109.1152,39940.0
2020-12-07 10:30:00,117.16,117.24,116.95,117.08,35227.0,109.1525,109.227,108.9568,109.0779,35227.0
2020-12-07 11:00:00,117.12,117.37,117.06,117.37,29596.0,109.1152,109.3481,109.0593,109.3481,29596.0
2020-12-07 11:30:00,117.35,117.55,117.24,117.47,39226.0,109.3295,109.5158,109.227,109.4413,39226.0
2020-12-07 12:00:00,117.45,117.51,117.29,117.41,20207.0,109.4226,109.4785,109.2736,109.3854,20207.0
2020-12-07 12:30:00,117.39,117.43,117.18,117.26,25668.0,109.3667,109.404,109.1711,109.2456,25668.0
2020-12-07 13:00:00,117.21,117.26,116.98,116.98,18642.0,109.199,109.2456,108.9848,108.9848,18642.0
2020-12-07 13:30:00,116.98,117.12,116.89,116.96,41433.0,108.9848,109.1152,108.9009,108.9661,41433.0
2020-12-07 14:00:00,116.95,116.95,116.7,116.73,25749.0,108.9568,108.9568,108.7239,108.7518,25749.0
2020-12-07 14:30:00,116.73,116.81,116.6,116.6,31624.0,108.7518,108.8264,108.6307,108.6307,31624.0
2020-12-07 15:00:00,116.61,116.8,116.55,116.67,30873.0,108.6401,108.8171,108.5842,108.6959,30873.0
2020-12-07 15:30:00,116.67,116.8,116.46,116.78,109283.0,108.6959,108.8171,108.5003,108.7984,109283.0
2020-12-08 09:30:00,115.92,116.51,115.78,116.34,103784.0,107.9972,108.5469,107.8668,108.3885,103784.0
2020-12-08 10:00:00,116.25,116.62,116.08,116.5,56338.0,108.3047,108.6494,108.1463,108.5376,56338.0
2020-12-08 10:30:00,116.52,116.9,116.45,116.81,36342.0,108.5562,108.9102,108.491,108.8264,36342.0
2020-12-08 11:00:00,116.85,117.23,116.76,116.99,53329.0,108.8636,109.2177,108.7798,108.9941,53329.0
2020-12-08 11:30:00,116.99,117.09,116.9,116.93,28909.0,108.9941,109.0872,108.9102,108.9382,28909.0
2020-12-08 12:00:00,116.94,117.23,116.81,117.2,34699.0,108.9475,109.2177,108.8264,109.1897,34699.0
2020-12-08 12:30:00,117.17,117.26,117.13,117.25,34234.0,109.1618,109.2456,109.1245,109.2363,34234.0
2020-12-08 13:00:00,117.18,117.27,117.05,117.09,30696.0,109.1711,109.2549,109.05,109.0872,30696.0
2020-12-08 13:30:00,117.11,117.13,116.76,116.8,19346.0,109.1059,109.1245,108.7798,108.8171,19346.0
2020-12-08 14:00:00,116.77,116.98,116.68,116.98,35485.0,108.7891,108.9848,108.7053,108.9848,35485.0
2020-12-08 14:30:00,116.98,117.04,116.6,116.88,54357.0,108.9848,109.0407,108.6307,108.8916,54357.0
2020-12-08 15:00:00,116.86,116.99,116.68,116.74,50681.0,108.873,108.9941,108.7053,108.7612,50681.0
2020-12-08 15:30:00,116.74,116.9,116.68,116.79,114801.0,108.7612,108.9102,108.7053,108.8077,114801.0
2020-12-09 09:30:00,117.25,117.28,115.81,115.82,72148.0,109.2363,109.2643,107.8947,107.904,72148.0
2020-12-09 10:00:00,115.87,116.09,115.6,115.74,85923.0,107.9506,108.1556,107.6991,107.8295,85923.0
2020-12-09 10:30:00,115.75,116.17,115.71,116.17,43851.0,107.8388,108.2301,107.8016,108.2301,43851.0
2020-12-09 11:00:00,116.12,116.21,115.73,115.89,29034.0,108.1835,108.2674,107.8202,107.9693,29034.0
2020-12-09 11:30:00,115.89,116.11,115.78,115.82,33291.0,107.9693,108.1742,107.8668,107.904,33291.0
2020-12-09 12:00:00,115.81,115.91,115.73,115.83,30138.0,107.8947,107.9879,107.8202,107.9134,30138.0
2020-12-09 12:30:00,115.83,116.16,115.82,116.11,54223.0,107.9134,108.2208,107.904,108.1742,54223.0
2020-12-09 13:00:00,116.07,116.1,115.85,115.99,39345.0,108.137,108.1649,107.932,108.0624,39345.0
2020-12-09 13:30:00,115.97,116.17,115.96,116.11,38006.0,108.0438,108.2301,108.0345,108.1742,38006.0
2020-12-09 14:00:00,116.15,116.43,116.13,116.38,52348.0,108.2115,108.4724,108.1929,108.4258,52348.0
2020-12-09 14:30:00,116.4,116.49,116.15,116.45,52512.0,108.4444,108.5283,108.2115,108.491,52512.0
2020-12-09 15:00:00,116.44,116.68,116.38,116.63,98369.0,108.4817,108.7053,108.4258,108.6587,98369.0
2020-12-09 15:30:00,116.63,117.05,116.48,116.58,241542.0,108.6587,109.05,108.5189,108.6121,241542.0
2020-12-10 09:30:00,116.15,116.65,115.83,116.47,69041.0,108.2115,108.6773,107.9134,108.5096,69041.0
2020-12-10 10:00:00,116.51,116.56,115.68,115.69,50032.0,108.5469,108.5935,107.7736,107.7829,50032.0
2020-12-10 10:30:00,115.73,115.73,115.06,115.46,86711.0,107.8202,107.8202,107.196,107.5686,86711.0
2020-12-10 11:00:00,115.46,115.47,115.05,115.12,53125.0,107.5686,107.578,107.1867,107.2519,53125.0
2020-12-10 11:30:00,115.12,115.42,115.11,115.25,60608.0,107.2519,107.5314,107.2426,107.373,60608.0
2020-12-10 12:00:00,115.23,115.39,115.11,115.37,85828.0,107.3544,107.5034,107.2426,107.4848,85828.0
2020-12-10 12:30:00,115.38,115.43,115.06,115.15,34655.0,107.4941,107.5407,107.196,107.2798,34655.0
2020-12-10 13:00:00,115.11,115.43,115.09,115.39,50261.0,107.2426,107.5407,107.2239,107.5034,50261.0
2020-12-10 13:30:00,115.39,115.58,115.3,115.33,48935.0,107.5034,107.6804,107.4196,107.4475,48935.0
2020-12-10 14:00:00,115.33,115.33,114.77,114.81,35233.0,107.4475,107.4475,106.9258,106.9631,35233.0
2020-12-10 14:30:00,114.76,114.93,114.71,114.75,34929.0,106.9165,107.0749,106.8699,106.9072,34929.0
2020-12-10 15:00:00,114.77,115.1,114.75,115.07,47444.0,106.9258,107.2333,106.9072,107.2053,47444.0
2020-12-10 15:30:00,115.09,115.17,114.91,114.95,192975.0,107.2239,107.2985,107.0562,107.0935,192975.0
2020-12-11 09:30:00,114.83,116.16,114.78,115.63,103744.0,106.9817,108.2208,106.9351,107.727,103744.0
2020-12-11 10:00:00,115.73,115.91,115.26,115.33,27646.0,107.8202,107.9879,107.3823,107.4475,27646.0
2020-12-11 10:30:00,115.32,115.54,115.2,115.25,25832.0,107.4382,107.6432,107.3264,107.373,25832.0
2020-12-11 11:00:00,115.29,115.39,115.09,115.15,26588.0,107.4103,107.5034,107.2239,107.2798,26588.0
2020-12-11 11:30:00,115.15,115.15,114.64,114.64,27684.0,107.2798,107.2798,106.8047,106.8047,27684.0
2020-12-11 12:00:00,114.63,114.63,114.16,114.31,38361.0,106.7954,106.7954,106.3575,106.4972,38361.0
2020-12-11 12:30:00,114.28,114.98,114.26,114.75,68304.0,106.4693,107.1215,106.4507,106.9072,68304.0
2020-12-11 13:00:00,114.76,114.83,114.44,114.58,43853.0,106.9165,106.9817,106.6184,106.7488,43853.0
2020-12-11 13:30:00,114.59,114.96,114.57,114.96,41972.0,106.7581,107.1028,106.7395,107.1028,41972.0
2020-12-11 14:00:00,114.91,114.99,114.66,114.72,51268.0,107.0562,107.1308,106.8233,106.8792,51268.0
2020-12-11 14:30:00,114.75,115.0,114.75,114.76,46288.0,106.9072,107.1401,106.9072,106.9165,46288.0
2020-12-11 15:00:00,114.77,115.09,114.76,114.99,31387.0,106.9258,107.2239,106.9165,107.1308,31387.0
2020-12-11 15:30:00,114.99,115.52,114.99,115.4,180967.0,107.1308,107.6245,107.1308,107.5127,180967.0
2020-12-14 09:30:00,115.97,116.4,115.74,116.19,51760.0,108.0438,108.4444,107.8295,108.2488,51760.0
2020-12-14 10:00:00,116.16,116.78,116.07,116.66,46679.0,108.2208,108.7984,108.137,108.6866,46679.0
2020-12-14 10:30:00,116.69,116.84,116.35,116.44,43068.0,108.7146,108.8543,108.3978,108.4817,43068.0
2020-12-14 11:00:00,116.4,116.4,115.73,115.73,62294.0,108.4444,108.4444,107.8202,107.8202,62294.0
2020-12-14 11:30:00,115.77,115.79,115.55,115.66,24082.0,107.8575,107.8761,107.6525,107.755,24082.0
2020-12-14 12:00:00,115.6,115.66,115.41,115.5,25544.0,107.6991,107.755,107.5221,107.6059,25544.0
2020-12-14 12:30:00,115.53,115.53,115.16,115.19,30007.0,107.6339,107.6339,107.2892,107.3171,30007.0
2020-12-14 13:00:00,115.26,115.29,115.04,115.16,25294.0,107.3823,107.4103,107.1774,107.2892,25294.0
2020-12-14 13:30:00,115.15,115.3,115.08,115.11,14557.0,107.2798,107.4196,107.2146,107.2426,14557.0
2020-12-14 14:00:00,115.11,115.11,114.84,114.87,41166.0,107.2426,107.2426,106.991,107.019,41166.0
2020-12-14 14:30:00,114.85,115.34,114.84,115.3,30962.0,107.0003,107.4569,106.991,107.4196,30962.0
2020-12-14 15:00:00,115.29,115.35,115.09,115.11,47457.0,107.4103,107.4662,107.2239,107.2426,47457.0
2020-12-14 15:30:00,115.12,115.15,114.73,114.78,224692.0,107.2519,107.2798,106.8885,106.9351,224692.0
2020-12-15 09:30:00,116.03,116.45,115.78,115.83,119916.0,108.0997,108.491,107.8668,107.9134,119916.0
2020-12-15 10:00:00,115.78,116.35,115.56,116.19,41226.0,107.8668,108.3978,107.6618,108.2488,41226.0
2020-12-15 10:30:00,116.2,116.42,116.11,116.37,41845.0,108.2581,108.463,108.1742,108.4165,41845.0
2020-12-15 11:00:00,116.33,116.4,116.13,116.3,41904.0,108.3792,108.4444,108.1929,108.3512,41904.0
2020-12-15 11:30:00,116.3,116.44,116.15,116.37,32389.0,108.3512,108.4817,108.2115,108.4165,32389.0
2020-12-15 12:00:00,116.39,116.55,116.36,116.41,32504.0,108.4351,108.5842,108.4071,108.4537,32504.0
2020-12-15 12:30:00,116.41,116.53,116.36,116.53,39299.0,108.4537,108.5655,108.4071,108.5655,39299.0
2020-12-15 13:00:00,116.53,116.58,116.41,116.47,59340.0,108.5655,108.6121,108.4537,108.5096,59340.0
2020-12-15 13:30:00,116.46,116.5,116.28,116.43,46570.0,108.5003,108.5376,108.3326,108.4724,46570.0
2020-12-15 14:00:00,116.42,116.6,116.4,116.41,45500.0,108.463,108.6307,108.4444,108.4537,45500.0
2020-12-15 14:30:00,116.42,116.59,116.38,116.51,45858.0,108.463,108.6214,108.4258,108.5469,45858.0
2020-12-15 15:00:00,116.5,116.69,116.43,116.48,50778.0,108.5376,108.7146,108.4724,108.5189,50778.0
2020-12-15 15:30:00,116.46,116.82,116.36,116.75,174304.0,108.5003,108.8357,108.4071,108.7705,174304.0
2020-12-16 09:30:00,116.65,117.12,116.5,116.86,71640.0,108.6773,109.1152,108.5376,108.873,71640.0
2020-12-16 10:00:00,116.65,117.13,116.64,117.01,29043.0,108.6773,109.1245,108.668,109.0127,29043.0
2020-12-16 10:30:00,116.96,117.07,116.75,116.88,28808.0,108.9661,109.0686,108.7705,108.8916,28808.0
2020-12-16 11:00:00,116.84,116.94,116.24,116.25,53382.0,108.8543,108.9475,108.2953,108.3047,53382.0
2020-12-16 11:30:00,116.25,116.34,116.01,116.03,28709.0,108.3047,108.3885,108.0811,108.0997,28709.0
2020-12-16 12:00:00,116.04,116.23,115.98,116.06,14929.0,108.109,108.286,108.0531,108.1276,14929.0
2020-12-16 12:30:00,116.05,116.16,115.87,116.04,18962.0,108.1183,108.2208,107.9506,108.109,18962.0
2020-12-16 13:00:00,116.04,116.2,115.92,116.15,24777.0,108.109,108.2581,107.9972,108.2115,24777.0
2020-12-16 13:30:00,116.17,116.37,116.16,116.29,36583.0,108.2301,108.4165,108.2208,108.3419,36583.0
2020-12-16 14:00:00,116.3,116.46,116.03,116.09,45028.0,108.3512,108.5003,108.0997,108.1556,45028.0
2020-12-16 14:30:00,116.09,116.49,116.08,116.45,28574.0,108.1556,108.5283,108.1463,108.491,28574.0
2020-12-16 15:00:00,116.44,116.49,116.25,116.39,30244.0,108.4817,108.5283,108.3047,108.4351,30244.0
2020-12-16 15:30:00,116.39,116.48,116.03,116.08,79859.0,108.4351,108.5189,108.0997,108.1463,79859.0
2020-12-17 09:30:00,116.54,117.08,116.36,117.07,111700.0,108.5748,109.0779,108.4071,109.0686,111700.0
2020-12-17 10:00:00,117.03,117.9,117.03,117.86,116799.0,109.0313,109.8419,109.0313,109.8046,116799.0
2020-12-17 10:30:00,117.8,118.35,117.8,118.27,144960.0,109.7487,110.2611,109.7487,110.1866,144960.0
2020-12-17 11:00:00,118.27,118.27,117.32,117.34,77478.0,110.1866,110.1866,109.3015,109.3202,77478.0
2020-12-17 11:30:00,117.33,117.57,117.1,117.25,46658.0,109.3108,109.5344,109.0966,109.2363,46658.0
2020-12-17 12:00:00,117.24,117.37,117.01,117.01,32775.0,109.227,109.3481,109.0127,109.0127,32775.0
2020-12-17 12:30:00,117.06,117.15,116.85,117.12,43894.0,109.0593,109.1431,108.8636,109.1152,43894.0
2020-12-17 13:00:00,117.16,117.41,117.13,117.39,63734.0,109.1525,109.3854,109.1245,109.3667,63734.0
2020-12-17 13:30:00,117.36,117.72,117.18,117.57,67278.0,109.3388,109.6742,109.1711,109.5344,67278.0
2020-12-17 14:00:00,117.61,117.69,117.43,117.65,54562.0,109.5717,109.6462,109.404,109.609,54562.0
2020-12-17 14:30:00,117.67,117.86,117.66,117.67,51754.0,109.6276,109.8046,109.6183,109.6276,51754.0
2020-12-17 15:00:00,117.69,117.75,117.57,117.73,53044.0,109.6462,109.7021,109.5344,109.6835,53044.0
2020-12-17 15:30:00,117.73,117.76,117.45,117.51,171768.0,109.6835,109.7115,109.4226,109.4785,171768.0
2020-12-18 09:30:00,117.84,118.63,117.8,118.04,359310.0,109.786,110.522,109.7487,109.9723,359310.0
2020-12-18 10:00:00,118.04,118.34,117.9,118.05,37445.0,109.9723,110.2518,109.8419,109.9816,37445.0
2020-12-18 10:30:00,118.06,118.29,117.91,118.22,56960.0,109.9909,110.2052,109.8512,110.14,56960.0
2020-12-18 11:00:00,118.25,118.31,117.99,118.2,48593.0,110.168,110.2239,109.9257,110.1214,48593.0
2020-12-18 11:30:00,118.23,118.53,118.19,118.48,59287.0,110.1493,110.4288,110.1121,110.3822,59287.0
2020-12-18 12:00:00,118.51,118.54,118.4,118.44,28808.0,110.4102,110.4381,110.3077,110.345,28808.0
2020-12-18 12:30:00,118.43,118.6,118.23,118.3,35168.0,110.3357,110.494,110.1493,110.2145,35168.0
2020-12-18 13:00:00,118.3,118.35,118.04,118.23,55408.0,110.2145,110.2611,109.9723,110.1493,55408.0
2020-12-18 13:30:00,118.26,118.26,117.76,117.91,21911.0,110.1773,110.1773,109.7115,109.8512,21911.0
2020-12-18 14:00:00,117.89,117.89,117.42,117.44,31962.0,109.8326,109.8326,109.3947,109.4133,31962.0
2020-12-18 14:30:00,117.42,117.6,117.25,117.28,35031.0,109.3947,109.5624,109.2363,109.2643,35031.0
2020-12-18 15:00:00,117.29,117.31,117.03,117.06,45902.0,109.2736,109.2922,109.0313,109.0593,45902.0
2020-12-18 15:30:00,117.06,117.78,116.92,117.41,299935.0,109.0593,109.7301,108.9289,109.3854,299935.0
2020-12-21 09:30:00,116.49,116.71,115.17,115.27,103650.0,108.5283,108.7332,107.2985,107.3916,103650.0
2020-12-21 10:00:00,115.25,115.34,114.17,114.5,78451.0,107.373,107.4569,106.3668,106.6743,78451.0
2020-12-21 10:30:00,114.53,115.04,114.31,114.79,57574.0,106.7022,107.1774,106.4972,106.9444,57574.0
2020-12-21 11:00:00,114.76,115.46,114.64,115.45,47437.0,106.9165,107.5686,106.8047,107.5593,47437.0
2020-12-21 11:30:00,115.45,115.93,115.4,115.77,46761.0,107.5593,108.0065,107.5127,107.8575,46761.0
2020-12-21 12:00:00,115.78,116.21,115.71,116.18,25400.0,107.8668,108.2674,107.8016,108.2394,25400.0
2020-12-21 12:30:00,116.2,116.47,116.15,116.37,22647.0,108.2581,108.5096,108.2115,108.4165,22647.0
2020-12-21 13:00:00,116.34,116.53,116.05,116.2,28937.0,108.3885,108.5655,108.1183,108.2581,28937.0
2020-12-21 13:30:00,116.2,116.42,116.05,116.09,33519.0,108.2581,108.463,108.1183,108.1556,33519.0
2020-12-21 14:00:00,116.09,116.13,115.89,116.05,35836.0,108.1556,108.1929,107.9693,108.1183,35836.0
2020-12-21 14:30:00,116.07,116.24,116.03,116.11,41519.0,108.137,108.2953,108.0997,108.1742,41519.0
2020-12-21 15:00:00,116.12,116.15,115.93,116.12,40746.0,108.1835,108.2115,108.0065,108.1835,40746.0
2020-12-21 15:30:00,116.12,116.55,115.99,116.5,183169.0,108.1835,108.5842,108.0624,108.5376,183169.0
2020-12-22 09:30:00,116.79,116.79,115.97,116.16,110360.0,108.8077,108.8077,108.0438,108.2208,110360.0
2020-12-22 10:00:00,116.29,116.9,116.07,116.85,81881.0,108.3419,108.9102,108.137,108.8636,81881.0
2020-12-22 10:30:00,116.86,117.28,116.85,117.02,117394.0,108.873,109.2643,108.8636,109.022,117394.0
2020-12-22 11:00:00,117.06,117.24,116.67,116.69,36131.0,109.0593,109.227,108.6959,108.7146,36131.0
2020-12-22 11:30:00,116.71,116.99,116.59,116.84,36278.0,108.7332,108.9941,108.6214,108.8543,36278.0
2020-12-22 12:00:00,116.78,117.2,116.77,117.04,34614.0,108.7984,109.1897,108.7891,109.0407,34614.0
2020-12-22 12:30:00,117.04,117.26,116.97,117.03,64540.0,109.0407,109.2456,108.9754,109.0313,64540.0
2020-12-22 13:00:00,117.06,117.47,117.01,117.45,36088.0,109.0593,109.4413,109.0127,109.4226,36088.0
2020-12-22 13:30:00,117.46,117.53,117.34,117.43,70464.0,109.432,109.4972,109.3202,109.404,70464.0
2020-12-22 14:00:00,117.41,117.86,117.2,117.86,113639.0,109.3854,109.8046,109.1897,109.8046,113639.0
2020-12-22 14:30:00,117.86,118.02,117.51,117.59,130825.0,109.8046,109.9537,109.4785,109.5531,130825.0
2020-12-22 15:00:00,117.57,117.73,117.45,117.47,66452.0,109.5344,109.6835,109.4226,109.4413,66452.0
2020-12-22 15:30:00,117.48,118.01,117.48,117.91,207625.0,109.4506,109.9444,109.4506,109.8512,207625.0
2020-12-23 09:30:00,117.81,118.31,117.54,117.57,60880.0,109.758,110.2239,109.5065,109.5344,60880.0
2020-12-23 10:00:00,117.57,117.77,117.12,117.35,28171.0,109.5344,109.7208,109.1152,109.3295,28171.0
2020-12-23 10:30:00,117.33,117.5,117.28,117.34,30418.0,109.3108,109.4692,109.2643,109.3202,30418.0
2020-12-23 11:00:00,117.34,117.54,117.26,117.54,26680.0,109.3202,109.5065,109.2456,109.5065,26680.0
2020-12-23 11:30:00,117.48,117.53,117.25,117.3,18488.0,109.4506,109.4972,109.2363,109.2829,18488.0
2020-12-23 12:00:00,117.33,117.52,117.25,117.27,28748.0,109.3108,109.4879,109.2363,109.2549,28748.0
2020-12-23 12:30:00,117.26,117.34,117.16,117.18,29946.0,109.2456,109.3202,109.1525,109.1711,29946.0
2020-12-23 13:00:00,117.18,117.22,116.93,116.99,51752.0,109.1711,109.2084,108.9382,108.9941,51752.0
2020-12-23 13:30:00,117.0,117.02,116.62,116.71,34207.0,109.0034,109.022,108.6494,108.7332,34207.0
2020-12-23 14:00:00,116.71,116.77,116.38,116.43,27162.0,108.7332,108.7891,108.4258,108.4724,27162.0
2020-12-23 14:30:00,116.46,116.66,116.4,116.42,30723.0,108.5003,108.6866,108.4444,108.463,30723.0
2020-12-23 15:00:00,116.43,116.63,116.43,116.5,37483.0,108.4724,108.6587,108.4724,108.5376,37483.0
2020-12-23 15:30:00,116.53,116.56,116.22,116.23,113097.0,108.5655,108.5935,108.2767,108.286,113097.0
2020-12-24 09:30:00,116.46,117.0,116.21,116.59,50947.0,108.5003,109.0034,108.2674,108.6214,50947.0
2020-12-24 10:00:00,116.55,116.95,116.51,116.64,31643.0,108.5842,108.9568,108.5469,108.668,31643.0
2020-12-24 10:30:00,116.67,116.7,116.28,116.45,21150.0,108.6959,108.7239,108.3326,108.491,21150.0
2020-12-24 11:00:00,116.47,116.89,116.41,116.74,34488.0,108.5096,108.9009,108.4537,108.7612,34488.0
2020-12-24 11:30:00,116.74,116.76,116.57,116.65,23689.0,108.7612,108.7798,108.6028,108.6773,23689.0
2020-12-24 12:00:00,116.63,116.81,116.53,116.76,32372.0,108.6587,108.8264,108.5655,108.7798,32372.0
2020-12-24 12:30:00,116.77,117.02,116.58,117.01,72768.0,108.7891,109.022,108.6121,109.0127,72768.0
2020-12-28 09:30:00,117.5,117.8,117.12,117.24,65602.0,109.4692,109.7487,109.1152,109.227,65602.0
2020-12-28 10:00:00,117.2,117.95,116.83,117.88,37382.0,109.1897,109.8885,108.845,109.8232,37382.0
2020-12-28 10:30:00,117.94,118.02,117.55,117.61,57766.0,109.8791,109.9537,109.5158,109.5717,57766.0
2020-12-28 11:00:00,117.6,117.62,116.88,117.01,39836.0,109.5624,109.581,108.8916,109.0127,39836.0
2020-12-28 11:30:00,117.02,117.31,116.91,116.96,18186.0,109.022,109.2922,108.9195,108.9661,18186.0
2020-12-28 12:00:00,117.01,117.1,116.7,116.78,17167.0,109.0127,109.0966,108.7239,108.7984,17167.0
2020-12-28 12:30:00,116.85,117.09,116.81,116.97,18261.0,108.8636,109.0872,108.8264,108.9754,18261.0
2020-12-28 13:00:00,117.0,117.22,116.97,117.19,31952.0,109.0034,109.2084,108.9754,109.1804,31952.0
2020-12-28 13:30:00,117.21,117.7,117.17,117.65,30170.0,109.199,109.6556,109.1618,109.609,30170.0
2020-12-28 14:00:00,117.65,117.85,117.57,117.73,56317.0,109.609,109.7953,109.5344,109.6835,56317.0
2020-12-28 14:30:00,117.76,118.29,117.74,118.16,108275.0,109.7115,110.2052,109.6928,110.0841,108275.0
2020-12-28 15:00:00,118.12,118.17,117.68,117.68,48566.0,110.0468,110.0934,109.6369,109.6369,48566.0
2020-12-28 15:30:00,117.66,118.19,117.63,118.08,216911.0,109.6183,110.1121,109.5903,110.0096,216911.0
2020-12-29 09:30:00,118.5,118.9,118.03,118.11,60933.0,110.4009,110.7735,109.963,110.0375,60933.0
2020-12-29 10:00:00,118.14,118.42,118.03,118.26,29014.0,110.0655,110.3263,109.963,110.1773,29014.0
2020-12-29 10:30:00,118.26,118.26,117.69,117.77,24732.0,110.1773,110.1773,109.6462,109.7208,24732.0
2020-12-29 11:00:00,117.8,117.98,117.51,117.75,22752.0,109.7487,109.9164,109.4785,109.7021,22752.0
2020-12-29 11:30:00,117.78,117.88,117.47,117.53,26207.0,109.7301,109.8232,109.4413,109.4972,26207.0
2020-12-29 12:00:00,117.53,117.77,117.45,117.54,21677.0,109.4972,109.7208,109.4226,109.5065,21677.0
2020-12-29 12:30:00,117.47,117.47,116.93,117.22,29308.0,109.4413,109.4413,108.9382,109.2084,29308.0
2020-12-29 13:00:00,117.2,117.2,116.89,116.92,28255.0,109.1897,109.1897,108.9009,108.9289,28255.0
2020-12-29 13:30:00,116.9,116.99,116.65,116.74,32395.0,108.9102,108.9941,108.6773,108.7612,32395.0
2020-12-29 14:00:00,116.76,116.82,116.53,116.64,26871.0,108.7798,108.8357,108.5655,108.668,26871.0
2020-12-29 14:30:00,116.66,116.82,116.55,116.68,26794.0,108.6866,108.8357,108.5842,108.7053,26794.0
2020-12-29 15:00:00,116.66,116.98,116.66,116.97,25813.0,108.6866,108.9848,108.6866,108.9754,25813.0
2020-12-29 15:30:00,116.98,117.06,116.7,116.79,98876.0,108.9848,109.0593,108.7239,108.8077,98876.0
2020-12-30 09:30:00,116.87,117.4,116.87,117.15,27158.0,108.8823,109.3761,108.8823,109.1431,27158.0
2020-12-30 10:00:00,117.24,117.46,116.93,117.04,19301.0,109.227,109.432,108.9382,109.0407,19301.0
2020-12-30 10:30:00,117.1,117.3,116.86,116.92,16558.0,109.0966,109.2829,108.873,108.9289,16558.0
2020-12-30 11:00:00,116.92,116.99,116.84,116.84,17616.0,108.9289,108.9941,108.8543,108.8543,17616.0
2020-12-30 11:30:00,116.84,116.86,116.66,116.73,16835.0,108.8543,108.873,108.6866,108.7518,16835.0
2020-12-30 12:00:00,116.72,117.11,116.71,117.11,25903.0,108.7425,109.1059,108.7332,109.1059,25903.0
2020-12-30 12:30:00,117.1,117.1,116.78,116.88,21566.0,109.0966,109.0966,108.7984,108.8916,21566.0
2020-12-30 13:00:00,116.88,117.12,116.78,116.78,30917.0,108.8916,109.1152,108.7984,108.7984,30917.0
2020-12-30 13:30:00,116.75,116.79,116.56,116.67,33748.0,108.7705,108.8077,108.5935,108.6959,33748.0
2020-12-30 14:00:00,116.71,116.78,116.62,116.67,31125.0,108.7332,108.7984,108.6494,108.6959,31125.0
2020-12-30 14:30:00,116.66,116.67,116.46,116.57,24896.0,108.6866,108.6959,108.5003,108.6028,24896.0
2020-12-30 15:00:00,116.56,116.74,116.52,116.63,24887.0,108.5935,108.7612,108.5562,108.6587,24887.0
2020-12-30 15:30:00,116.63,117.03,116.62,116.82,87684.0,108.6587,109.0313,108.6494,108.8357,87684.0
2020-12-31 09:30:00,116.64,116.93,116.48,116.84,29442.0,108.668,108.9382,108.5189,108.8543,29442.0
2020-12-31 10:00:00,116.89,117.08,116.86,116.86,53585.0,108.9009,109.0779,108.873,108.873,53585.0
2020-12-31 10:30:00,116.82,116.96,116.61,116.73,17270.0,108.8357,108.9661,108.6401,108.7518,17270.0
2020-12-31 11:00:00,116.72,117.03,116.7,116.95,26106.0,108.7425,109.0313,108.7239,108.9568,26106.0
2020-12-31 11:30:00,116.83,117.07,116.83,117.04,18250.0,108.845,109.0686,108.845,109.0407,18250.0
2020-12-31 12:00:00,117.08,117.17,117.01,117.03,24750.0,109.0779,109.1618,109.0127,109.0313,24750.0
2020-12-31 12:30:00,117.01,117.43,117.01,117.36,21616.0,109.0127,109.404,109.0127,109.3388,21616.0
2020-12-31 13:00:00,117.4,117.43,117.13,117.13,17250.0,109.3761,109.404,109.1245,109.1245,17250.0
2020-12-31 13:30:00,117.17,117.27,117.1,117.23,24026.0,109.1618,109.2549,109.0966,109.2177,24026.0
2020-12-31 14:00:00,117.26,117.6,117.22,117.47,30660.0,109.2456,109.5624,109.2084,109.4413,30660.0
2020-12-31 14:30:00,117.5,117.56,117.33,117.56,32014.0,109.4692,109.5251,109.3108,109.5251,32014.0
2020-12-31 15:00:00,117.56,117.84,117.56,117.7,27836.0,109.5251,109.786,109.5251,109.6556,27836.0
2020-12-31 15:30:00,117.71,118.06,117.51,117.92,131836.0,109.6649,109.9909,109.4785,109.8605,131836.0
2021-01-04 09:30:00,118.0,118.07,116.71,116.86,71803.0,109.935,110.0003,108.7332,108.873,71803.0
2021-01-04 10:00:00,116.92,117.09,116.67,117.0,45500.0,108.9289,109.0872,108.6959,109.0034,45500.0
2021-01-04 10:30:00,117.03,117.03,115.62,115.79,68438.0,109.0313,109.0313,107.7177,107.8761,68438.0
2021-01-04 11:00:00,115.75,115.96,115.12,115.55,76373.0,107.8388,108.0345,107.2519,107.6525,76373.0
2021-01-04 11:30:00,115.55,115.71,115.01,115.14,72964.0,107.6525,107.8016,107.1494,107.2705,72964.0
2021-01-04 12:00:00,115.17,115.34,114.72,115.26,41628.0,107.2985,107.4569,106.8792,107.3823,41628.0
2021-01-04 12:30:00,115.22,115.24,114.79,114.94,32665.0,107.3451,107.3637,106.9444,107.0842,32665.0
2021-01-04 13:00:00,114.87,114.91,114.63,114.66,38154.0,107.019,107.0562,106.7954,106.8233,38154.0
2021-01-04 13:30:00,114.63,115.02,114.41,115.02,83816.0,106.7954,107.1587,106.5904,107.1587,83816.0
2021-01-04 14:00:00,114.99,114.99,114.25,114.57,61620.0,107.1308,107.1308,106.4413,106.7395,61620.0
2021-01-04 14:30:00,114.6,114.79,114.31,114.73,42803.0,106.7674,106.9444,106.4972,106.8885,42803.0
2021-01-04 15:00:00,114.73,114.77,114.49,114.52,43106.0,106.8885,106.9258,106.6649,106.6929,43106.0
2021-01-04 15:30:00,114.55,115.18,114.47,114.84,198441.0,106.7208,107.3078,106.6463,106.991,198441.0
2021-01-05 09:30:00,114.53,115.38,114.37,114.85,82828.0,106.7022,107.4941,106.5531,107.0003,82828.0
2021-01-05 10:00:00,115.01,115.3,114.34,114.44,62454.0,107.1494,107.4196,106.5252,106.6184,62454.0
2021-01-05 10:30:00,114.45,114.74,114.05,114.3,63483.0,106.6277,106.8979,106.255,106.4879,63483.0
2021-01-05 11:00:00,114.34,114.51,114.06,114.41,56475.0,106.5252,106.6836,106.2643,106.5904,56475.0
2021-01-05 11:30:00,114.45,114.74,114.26,114.26,43155.0,106.6277,106.8979,106.4507,106.4507,43155.0
2021-01-05 12:00:00,114.29,114.76,114.29,114.42,53559.0,106.4786,106.9165,106.4786,106.5997,53559.0
2021-01-05 12:30:00,114.42,114.6,114.39,114.44,26184.0,106.5997,106.7674,106.5718,106.6184,26184.0
2021-01-05 13:00:00,114.43,114.54,114.25,114.27,27921.0,106.609,106.7115,106.4413,106.46,27921.0
2021-01-05 13:30:00,114.25,114.68,114.24,114.64,52216.0,106.4413,106.842,106.432,106.8047,52216.0
2021-01-05 14:00:00,114.66,114.92,114.66,114.87,53259.0,106.8233,107.0656,106.8233,107.019,53259.0
2021-01-05 14:30:00,114.92,115.28,114.89,115.05,62446.0,107.0656,107.401,107.0376,107.1867,62446.0
2021-01-05 15:00:00,115.12,115.3,114.83,114.95,43299.0,107.2519,107.4196,106.9817,107.0935,43299.0
2021-01-05 15:30:00,114.95,115.42,114.9,115.28,136563.0,107.0935,107.5314,107.0469,107.401,136563.0
2021-01-06 09:30:00,115.8,116.36,115.21,116.13,170693.0,107.8854,108.4071,107.3357,108.1929,170693.0
2021-01-06 10:00:00,116.16,116.58,115.93,116.56,105801.0,108.2208,108.6121,108.0065,108.5935,105801.0
2021-01-06 10:30:00,116.61,117.3,116.47,117.06,56814.0,108.6401,109.2829,108.5096,109.0593,56814.0
2021-01-06 11:00:00,117.16,117.42,116.95,117.26,40992.0,109.1525,109.3947,108.9568,109.2456,40992.0
2021-01-06 11:30:00,117.24,117.53,116.93,117.28,53051.0,109.227,109.4972,108.9382,109.2643,53051.0
2021-01-06 12:00:00,117.27,117.65,117.2,117.58,34328.0,109.2549,109.609,109.1897,109.5438,34328.0
2021-01-06 12:30:00,117.58,117.87,117.49,117.86,41577.0,109.5438,109.8139,109.4599,109.8046,41577.0
2021-01-06 13:00:00,117.86,118.05,117.64,118.02,56078.0,109.8046,109.9816,109.5997,109.9537,56078.0
2021-01-06 13:30:00,118.06,118.28,117.96,118.12,31744.0,109.9909,110.1959,109.8978,110.0468,31744.0
2021-01-06 14:00:00,118.18,118.43,117.78,118.04,35238.0,110.1027,110.3357,109.7301,109.9723,35238.0
2021-01-06 14:30:00,118.04,118.44,117.65,117.78,61593.0,109.9723,110.345,109.609,109.7301,61593.0
2021-01-06 15:00:00,117.75,117.97,117.25,117.68,62812.0,109.7021,109.9071,109.2363,109.6369,62812.0
2021-01-06 15:30:00,117.72,117.85,117.28,117.79,181875.0,109.6742,109.7953,109.2643,109.7394,181875.0
2021-01-07 09:30:00,117.5,117.68,116.87,117.24,106546.0,109.4692,109.6369,108.8823,109.227,106546.0
2021-01-07 10:00:00,117.26,117.97,117.14,117.82,71140.0,109.2456,109.9071,109.1338,109.7674,71140.0
2021-01-07 10:30:00,117.8,118.2,117.67,118.14,71955.0,109.7487,110.1214,109.6276,110.0655,71955.0
2021-01-07 11:00:00,118.16,118.39,117.85,117.88,116714.0,110.0841,110.2984,109.7953,109.8232,116714.0
2021-01-07 11:30:00,117.88,118.12,117.65,117.71,78958.0,109.8232,110.0468,109.609,109.6649,78958.0
2021-01-07 12:00:00,117.71,117.78,117.14,117.21,105729.0,109.6649,109.7301,109.1338,109.199,105729.0
2021-01-07 12:30:00,117.21,117.66,117.14,117.51,66815.0,109.199,109.6183,109.1338,109.4785,66815.0
2021-01-07 13:00:00,117.55,117.85,117.28,117.66,113364.0,109.5158,109.7953,109.2643,109.6183,113364.0
2021-01-07 13:30:00,117.67,118.04,117.66,117.99,64108.0,109.6276,109.9723,109.6183,109.9257,64108.0
2021-01-07 14:00:00,118.01,118.31,117.83,117.9,47781.0,109.9444,110.2239,109.7767,109.8419,47781.0
2021-01-07 14:30:00,117.9,118.32,117.9,118.32,54412.0,109.8419,110.2332,109.8419,110.2332,54412.0
2021-01-07 15:00:00,118.3,118.38,117.7,117.79,58827.0,110.2145,110.2891,109.6556,109.7394,58827.0
2021-01-07 15:30:00,117.74,118.24,117.58,118.07,164541.0,109.6928,110.1586,109.5438,110.0003,164541.0
2021-01-08 09:30:00,118.39,118.95,118.21,118.44,74931.0,110.2984,110.8201,110.1307,110.345,74931.0
2021-01-08 10:00:00,118.45,118.66,118.17,118.17,45832.0,110.3543,110.5499,110.0934,110.0934,45832.0
2021-01-08 10:30:00,118.21,118.59,118.21,118.35,75198.0,110.1307,110.4847,110.1307,110.2611,75198.0
2021-01-08 11:00:00,118.32,118.38,117.81,118.05,65639.0,110.2332,110.2891,109.758,109.9816,65639.0
2021-01-08 11:30:00,118.01,118.1,117.35,117.69,55647.0,109.9444,110.0282,109.3295,109.6462,55647.0
2021-01-08 12:00:00,117.71,117.81,117.44,117.77,41970.0,109.6649,109.758,109.4133,109.7208,41970.0
2021-01-08 12:30:00,117.75,117.84,117.65,117.68,25654.0,109.7021,109.786,109.609,109.6369,25654.0
2021-01-08 13:00:00,117.68,117.8,117.57,117.8,41863.0,109.6369,109.7487,109.5344,109.7487,41863.0
2021-01-08 13:30:00,117.78,117.78,117.23,117.28,46618.0,109.7301,109.7301,109.2177,109.2643,46618.0
2021-01-08 14:00:00,117.33,118.04,117.25,117.99,72715.0,109.3108,109.9723,109.2363,109.9257,72715.0
2021-01-08 14:30:00,118.01,118.42,117.94,118.36,59963.0,109.9444,110.3263,109.8791,110.2704,59963.0
2021-01-08 15:00:00,118.34,118.68,118.34,118.53,54027.0,110.2518,110.5686,110.2518,110.4288,54027.0
2021-01-08 15:30:00,118.55,118.72,118.31,118.61,136952.0,110.4475,110.6058,110.2239,110.5034,136952.0
2021-01-11 09:30:00,117.6,118.12,117.17,117.26,100847.0,109.5624,110.0468,109.1618,109.2456,100847.0
2021-01-11 10:00:00,117.22,117.29,116.66,117.23,61511.0,109.2084,109.2736,108.6866,109.2177,61511.0
2021-01-11 10:30:00,117.27,117.53,117.13,117.53,56476.0,109.2549,109.4972,109.1245,109.4972,56476.0
2021-01-11 11:00:00,117.54,117.57,117.06,117.43,77995.0,109.5065,109.5344,109.0593,109.404,77995.0
2021-01-11 11:30:00,117.4,117.62,117.39,117.49,72730.0,109.3761,109.581,109.3667,109.4599,72730.0
2021-01-11 12:00:00,117.47,117.57,117.41,117.5,51215.0,109.4413,109.5344,109.3854,109.4692,51215.0
2021-01-11 12:30:00,117.48,117.6,117.42,117.5,42912.0,109.4506,109.5624,109.3947,109.4692,42912.0
2021-01-11 13:00:00,117.51,117.68,117.43,117.48,41307.0,109.4785,109.6369,109.404,109.4506,41307.0
2021-01-11 13:30:00,117.48,117.52,117.35,117.47,139084.0,109.4506,109.4879,109.3295,109.4413,139084.0
2021-01-11 14:00:00,117.48,117.56,117.43,117.48,65335.0,109.4506,109.5251,109.404,109.4506,65335.0
2021-01-11 14:30:00,117.48,117.53,117.24,117.47,58508.0,109.4506,109.4972,109.227,109.4413,58508.0
2021-01-11 15:00:00,117.43,117.55,117.06,117.12,56344.0,109.404,109.5158,109.0593,109.1152,56344.0
2021-01-11 15:30:00,117.1,117.3,116.87,117.04,141401.0,109.0966,109.2829,108.8823,109.0407,141401.0
2021-01-12 09:30:00,117.2,117.64,116.35,116.76,110627.0,109.1897,109.5997,108.3978,108.7798,110627.0
2021-01-12 10:00:00,116.69,117.15,116.39,116.92,78345.0,108.7146,109.1431,108.4351,108.9289,78345.0
2021-01-12 10:30:00,116.89,116.89,116.38,116.44,38601.0,108.9009,108.9009,108.4258,108.4817,38601.0
2021-01-12 11:00:00,116.44,116.75,116.32,116.59,49380.0,108.4817,108.7705,108.3699,108.6214,49380.0
2021-01-12 11:30:00,116.59,116.59,115.94,115.98,71115.0,108.6214,108.6214,108.0158,108.0531,71115.0
2021-01-12 12:00:00,115.98,116.02,115.63,115.89,91627.0,108.0531,108.0904,107.727,107.9693,91627.0
2021-01-12 12:30:00,115.89,115.89,115.52,115.64,49169.0,107.9693,107.9693,107.6245,107.7363,49169.0
2021-01-12 13:00:00,115.66,115.92,115.58,115.9,93440.0,107.755,107.9972,107.6804,107.9786,93440.0
2021-01-12 13:30:00,115.9,116.15,115.8,115.91,62208.0,107.9786,108.2115,107.8854,107.9879,62208.0
2021-01-12 14:00:00,115.89,116.14,115.86,116.0,41959.0,107.9693,108.2022,107.9413,108.0717,41959.0
2021-01-12 14:30:00,115.99,116.23,115.91,116.2,64004.0,108.0624,108.286,107.9879,108.2581,64004.0
2021-01-12 15:00:00,116.21,116.47,116.21,116.43,41641.0,108.2674,108.5096,108.2674,108.4724,41641.0
2021-01-12 15:30:00,116.42,116.55,116.01,116.39,189736.0,108.463,108.5842,108.0811,108.4351,189736.0
2021-01-13 09:30:00,116.13,116.22,115.67,115.83,108904.0,108.1929,108.2767,107.7643,107.9134,108904.0
2021-01-13 10:00:00,115.83,115.98,115.61,115.86,70225.0,107.9134,108.0531,107.7084,107.9413,70225.0
2021-01-13 10:30:00,115.87,116.78,115.87,116.66,62042.0,107.9506,108.7984,107.9506,108.6866,62042.0
2021-01-13 11:00:00,116.66,116.84,116.3,116.31,75834.0,108.6866,108.8543,108.3512,108.3606,75834.0
2021-01-13 11:30:00,116.26,116.53,116.18,116.42,49998.0,108.314,108.5655,108.2394,108.463,49998.0
2021-01-13 12:00:00,116.42,116.44,115.96,116.35,59404.0,108.463,108.4817,108.0345,108.3978,59404.0
2021-01-13 12:30:00,116.38,116.65,116.33,116.46,31606.0,108.4258,108.6773,108.3792,108.5003,31606.0
2021-01-13 13:00:00,116.47,116.5,116.27,116.37,30099.0,108.5096,108.5376,108.3233,108.4165,30099.0
2021-01-13 13:30:00,116.38,116.44,116.14,116.23,40606.0,108.4258,108.4817,108.2022,108.286,40606.0
2021-01-13 14:00:00,116.23,116.52,116.13,116.45,41682.0,108.286,108.5562,108.1929,108.491,41682.0
2021-01-13 14:30:00,116.44,116.46,116.34,116.44,59929.0,108.4817,108.5003,108.3885,108.4817,59929.0
2021-01-13 15:00:00,116.43,116.45,116.1,116.23,46067.0,108.4724,108.491,108.1649,108.286,46067.0
2021-01-13 15:30:00,116.26,116.43,116.2,116.26,148377.0,108.314,108.4724,108.2581,108.314,148377.0
2021-01-14 09:30:00,116.66,116.76,115.44,115.59,79994.0,108.6866,108.7798,107.55,107.6898,79994.0
2021-01-14 10:00:00,115.59,116.11,115.54,115.97,72043.0,107.6898,108.1742,107.6432,108.0438,72043.0
2021-01-14 10:30:00,115.97,115.97,115.45,115.71,67746.0,108.0438,108.0438,107.5593,107.8016,67746.0
2021-01-14 11:00:00,115.68,115.81,115.48,115.67,110098.0,107.7736,107.8947,107.5873,107.7643,110098.0
2021-01-14 11:30:00,115.68,115.79,115.56,115.64,67970.0,107.7736,107.8761,107.6618,107.7363,67970.0
2021-01-14 12:00:00,115.64,115.88,115.63,115.75,171414.0,107.7363,107.9599,107.727,107.8388,171414.0
2021-01-14 12:30:00,115.76,115.96,115.76,115.89,31834.0,107.8481,108.0345,107.8481,107.9693,31834.0
2021-01-14 13:00:00,115.87,115.92,115.56,115.56,21003.0,107.9506,107.9972,107.6618,107.6618,21003.0
2021-01-14 13:30:00,115.57,115.73,115.52,115.59,33453.0,107.6711,107.8202,107.6245,107.6898,33453.0
2021-01-14 14:00:00,115.58,115.68,115.45,115.5,38031.0,107.6804,107.7736,107.5593,107.6059,38031.0
2021-01-14 14:30:00,115.47,115.51,114.75,114.87,86336.0,107.578,107.6152,106.9072,107.019,86336.0
2021-01-14 15:00:00,114.87,114.94,114.43,114.54,67376.0,107.019,107.0842,106.609,106.7115,67376.0
2021-01-14 15:30:00,114.55,114.74,114.45,114.7,181667.0,106.7208,106.8979,106.6277,106.8606,181667.0
2021-01-15 09:30:00,114.26,115.29,114.1,115.1,239387.0,106.4507,107.4103,106.3016,107.2333,239387.0
2021-01-15 10:00:00,115.15,115.5,114.46,114.66,81990.0,107.2798,107.6059,106.637,106.8233,81990.0
2021-01-15 10:30:00,114.66,114.72,114.26,114.33,62125.0,106.8233,106.8792,106.4507,106.5159,62125.0
2021-01-15 11:00:00,114.33,114.67,114.28,114.64,57200.0,106.5159,106.8326,106.4693,106.8047,57200.0
2021-01-15 11:30:00,114.64,114.7,114.31,114.52,72443.0,106.8047,106.8606,106.4972,106.6929,72443.0
2021-01-15 12:00:00,114.53,114.98,114.46,114.96,45543.0,106.7022,107.1215,106.637,107.1028,45543.0
2021-01-15 12:30:00,114.95,115.35,114.9,114.96,61680.0,107.0935,107.4662,107.0469,107.1028,61680.0
2021-01-15 13:00:00,114.96,115.02,114.59,114.9,68807.0,107.1028,107.1587,106.7581,107.0469,68807.0
2021-01-15 13:30:00,114.89,114.96,114.76,114.83,79231.0,107.0376,107.1028,106.9165,106.9817,79231.0
2021-01-15 14:00:00,114.81,114.96,114.75,114.79,78757.0,106.9631,107.1028,106.9072,106.9444,78757.0
2021-01-15 14:30:00,114.79,115.14,114.73,115.04,80754.0,106.9444,107.2705,106.8885,107.1774,80754.0
2021-01-15 15:00:00,115.06,115.29,114.84,115.15,94214.0,107.196,107.4103,106.991,107.2798,94214.0
2021-01-15 15:30:00,115.15,115.15,114.51,114.69,430589.0,107.2798,107.2798,106.6836,106.8513,430589.0
2021-01-19 09:30:00,115.52,115.82,114.78,115.11,146062.0,107.6245,107.904,106.9351,107.2426,146062.0
2021-01-19 10:00:00,115.21,115.93,115.03,115.78,92224.0,107.3357,108.0065,107.168,107.8668,92224.0
2021-01-19 10:30:00,115.77,115.78,115.04,115.61,66217.0,107.8575,107.8668,107.1774,107.7084,66217.0
2021-01-19 11:00:00,115.65,115.93,115.32,115.69,68949.0,107.7457,108.0065,107.4382,107.7829,68949.0
2021-01-19 11:30:00,115.65,116.33,115.59,116.09,68315.0,107.7457,108.3792,107.6898,108.1556,68315.0
2021-01-19 12:00:00,116.08,116.29,115.81,115.84,26562.0,108.1463,108.3419,107.8947,107.9227,26562.0
2021-01-19 12:30:00,115.92,116.23,115.71,116.02,38241.0,107.9972,108.286,107.8016,108.0904,38241.0
2021-01-19 13:00:00,116.03,116.06,115.7,115.79,26909.0,108.0997,108.1276,107.7922,107.8761,26909.0
2021-01-19 13:30:00,115.78,115.9,115.59,115.64,57960.0,107.8668,107.9786,107.6898,107.7363,57960.0
2021-01-19 14:00:00,115.68,115.68,115.17,115.23,59795.0,107.7736,107.7736,107.2985,107.3544,59795.0
2021-01-19 14:30:00,115.25,115.39,115.11,115.34,40396.0,107.373,107.5034,107.2426,107.4569,40396.0
2021-01-19 15:00:00,115.34,115.45,115.24,115.34,39983.0,107.4569,107.5593,107.3637,107.4569,39983.0
2021-01-19 15:30:00,115.36,115.36,114.99,115.07,160768.0,107.4755,107.4755,107.1308,107.2053,160768.0
2021-01-20 09:30:00,115.07,115.46,114.9,115.04,75535.0,107.2053,107.5686,107.0469,107.1774,75535.0
2021-01-20 10:00:00,115.06,115.71,115.03,115.62,180397.0,107.196,107.8016,107.168,107.7177,180397.0
2021-01-20 10:30:00,115.66,115.85,115.33,115.36,119492.0,107.755,107.932,107.4475,107.4755,119492.0
2021-01-20 11:00:00,115.37,115.46,114.86,114.9,44001.0,107.4848,107.5686,107.0097,107.0469,44001.0
2021-01-20 11:30:00,114.9,115.2,114.83,115.19,42220.0,107.0469,107.3264,106.9817,107.3171,42220.0
2021-01-20 12:00:00,115.2,115.31,115.1,115.16,50520.0,107.3264,107.4289,107.2333,107.2892,50520.0
2021-01-20 12:30:00,115.15,115.32,115.01,115.29,100906.0,107.2798,107.4382,107.1494,107.4103,100906.0
2021-01-20 13:00:00,115.32,115.54,115.22,115.45,84907.0,107.4382,107.6432,107.3451,107.5593,84907.0
2021-01-20 13:30:00,115.45,115.59,115.08,115.51,110911.0,107.5593,107.6898,107.2146,107.6152,110911.0
2021-01-20 14:00:00,115.53,115.54,115.15,115.19,50821.0,107.6339,107.6432,107.2798,107.3171,50821.0
2021-01-20 14:30:00,115.2,115.58,115.19,115.49,118930.0,107.3264,107.6804,107.3171,107.5966,118930.0
2021-01-20 15:00:00,115.49,115.65,115.26,115.36,51093.0,107.5966,107.7457,107.3823,107.4755,51093.0
2021-01-20 15:30:00,115.36,115.47,115.04,115.05,298359.0,107.4755,107.578,107.1774,107.1867,298359.0
2021-01-21 09:30:00,114.92,115.2,114.3,114.48,119409.0,107.0656,107.3264,106.4879,106.6556,119409.0
2021-01-21 10:00:00,114.49,114.58,114.03,114.15,176163.0,106.6649,106.7488,106.2364,106.3482,176163.0
2021-01-21 10:30:00,114.11,114.31,112.97,114.07,166171.0,106.3109,106.4972,105.2488,106.2737,166171.0
2021-01-21 11:00:00,114.07,114.24,113.96,114.04,124824.0,106.2737,106.432,106.1712,106.2457,124824.0
2021-01-21 11:30:00,114.02,114.09,113.9,114.06,63126.0,106.2271,106.2923,106.1153,106.2643,63126.0
2021-01-21 12:00:00,114.05,114.28,114.0,114.23,136130.0,106.255,106.4693,106.2084,106.4227,136130.0
2021-01-21 12:30:00,114.24,114.3,114.03,114.13,78675.0,106.432,106.4879,106.2364,106.3296,78675.0
2021-01-21 13:00:00,114.13,114.59,114.08,114.58,116274.0,106.3296,106.7581,106.283,106.7488,116274.0
2021-01-21 13:30:00,114.6,114.73,114.39,114.73,134890.0,106.7674,106.8885,106.5718,106.8885,134890.0
2021-01-21 14:00:00,114.73,114.85,114.63,114.71,67757.0,106.8885,107.0003,106.7954,106.8699,67757.0
2021-01-21 14:30:00,114.69,114.93,114.6,114.72,80954.0,106.8513,107.0749,106.7674,106.8792,80954.0
2021-01-21 15:00:00,114.7,114.76,114.54,114.6,68286.0,106.8606,106.9165,106.7115,106.7674,68286.0
2021-01-21 15:30:00,114.6,114.85,114.51,114.57,219877.0,106.7674,107.0003,106.6836,106.7395,219877.0
2021-01-22 09:30:00,114.44,114.64,113.82,113.99,127759.0,106.6184,106.8047,106.0407,106.1991,127759.0
2021-01-22 10:00:00,113.99,114.39,113.98,114.25,139699.0,106.1991,106.5718,106.1898,106.4413,139699.0
2021-01-22 10:30:00,114.26,114.93,114.24,114.93,81219.0,106.4507,107.0749,106.432,107.0749,81219.0
2021-01-22 11:00:00,114.94,115.15,114.74,114.94,80286.0,107.0842,107.2798,106.8979,107.0842,80286.0
2021-01-22 11:30:00,114.93,115.26,114.88,115.17,86307.0,107.0749,107.3823,107.0283,107.2985,86307.0
2021-01-22 12:00:00,115.16,115.25,114.99,115.13,68157.0,107.2892,107.373,107.1308,107.2612,68157.0
2021-01-22 12:30:00,115.14,115.17,114.98,115.04,58102.0,107.2705,107.2985,107.1215,107.1774,58102.0
2021-01-22 13:00:00,115.05,115.11,114.84,115.04,65797.0,107.1867,107.2426,106.991,107.1774,65797.0
2021-01-22 13:30:00,115.05,115.58,115.04,115.38,61627.0,107.1867,107.6804,107.1774,107.4941,61627.0
2021-01-22 14:00:00,115.37,115.42,115.21,115.33,27171.0,107.4848,107.5314,107.3357,107.4475,27171.0
2021-01-22 14:30:00,115.34,115.57,115.28,115.48,63821.0,107.4569,107.6711,107.401,107.5873,63821.0
2021-01-22 15:00:00,115.5,115.6,115.3,115.59,51975.0,107.6059,107.6991,107.4196,107.6898,51975.0
2021-01-22 15:30:00,115.56,115.8,115.35,115.43,257755.0,107.6618,107.8854,107.4662,107.5407,257755.0
2021-01-25 09:30:00,115.36,115.49,114.57,114.91,84567.0,107.4755,107.5966,106.7395,107.0562,84567.0
2021-01-25 10:00:00,114.99,115.8,114.99,115.72,60696.0,107.1308,107.8854,107.1308,107.8109,60696.0
2021-01-25 10:30:00,115.76,116.02,115.1,115.11,94939.0,107.8481,108.0904,107.2333,107.2426,94939.0
2021-01-25 11:00:00,115.16,115.26,114.1,114.25,50632.0,107.2892,107.3823,106.3016,106.4413,50632.0
2021-01-25 11:30:00,114.1,114.64,113.95,114.18,41683.0,106.3016,106.8047,106.1619,106.3761,41683.0
2021-01-25 12:00:00,114.2,114.27,114.0,114.14,40988.0,106.3948,106.46,106.2084,106.3389,40988.0
2021-01-25 12:30:00,114.15,114.68,114.07,114.6,31285.0,106.3482,106.842,106.2737,106.7674,31285.0
2021-01-25 13:00:00,114.61,114.9,114.6,114.9,32910.0,106.7767,107.0469,106.7674,107.0469,32910.0
2021-01-25 13:30:00,114.86,114.87,114.45,114.66,37965.0,107.0097,107.019,106.6277,106.8233,37965.0
2021-01-25 14:00:00,114.71,114.72,114.31,114.45,36895.0,106.8699,106.8792,106.4972,106.6277,36895.0
2021-01-25 14:30:00,114.45,114.54,114.27,114.32,37892.0,106.6277,106.7115,106.46,106.5066,37892.0
2021-01-25 15:00:00,114.34,114.41,114.02,114.12,72434.0,106.5252,106.5904,106.2271,106.3202,72434.0
2021-01-25 15:30:00,114.13,114.32,114.05,114.22,188647.0,106.3296,106.5066,106.255,106.4134,188647.0
2021-01-26 09:30:00,114.51,114.51,113.65,114.14,113072.0,106.6836,106.6836,105.8824,106.3389,113072.0
2021-01-26 10:00:00,114.14,114.37,113.93,114.23,106000.0,106.3389,106.5531,106.1432,106.4227,106000.0
2021-01-26 10:30:00,114.29,114.29,113.86,114.03,65164.0,106.4786,106.4786,106.078,106.2364,65164.0
2021-01-26 11:00:00,114.04,114.14,113.91,114.05,61823.0,106.2457,106.3389,106.1246,106.255,61823.0
2021-01-26 11:30:00,114.03,114.04,113.78,114.02,64392.0,106.2364,106.2457,106.0035,106.2271,64392.0
2021-01-26 12:00:00,114.02,114.08,113.73,113.9,50462.0,106.2271,106.283,105.9569,106.1153,50462.0
2021-01-26 12:30:00,113.9,114.19,113.85,114.01,42582.0,106.1153,106.3854,106.0687,106.2178,42582.0
2021-01-26 13:00:00,114.02,114.15,113.96,114.05,46521.0,106.2271,106.3482,106.1712,106.255,46521.0
2021-01-26 13:30:00,114.04,114.14,114.0,114.08,60370.0,106.2457,106.3389,106.2084,106.283,60370.0
2021-01-26 14:00:00,114.06,114.31,114.06,114.19,57136.0,106.2643,106.4972,106.2643,106.3854,57136.0
2021-01-26 14:30:00,114.2,114.36,114.15,114.34,54326.0,106.3948,106.5438,106.3482,106.5252,54326.0
2021-01-26 15:00:00,114.33,114.49,114.25,114.48,59112.0,106.5159,106.6649,106.4413,106.6556,59112.0
2021-01-26 15:30:00,114.48,114.54,113.85,113.95,179832.0,106.6556,106.7115,106.0687,106.1619,179832.0
2021-01-27 09:30:00,113.01,113.23,111.65,111.86,100421.0,105.2861,105.4911,104.0191,104.2147,100421.0
2021-01-27 10:00:00,111.92,112.2,111.55,111.85,62415.0,104.2706,104.5315,103.9259,104.2054,62415.0
2021-01-27 10:30:00,111.81,111.96,111.13,111.56,104027.0,104.1681,104.3079,103.5346,103.9352,104027.0
2021-01-27 11:00:00,111.53,111.57,111.06,111.33,89282.0,103.9073,103.9445,103.4694,103.7209,89282.0
2021-01-27 11:30:00,111.36,111.63,111.01,111.05,81582.0,103.7489,104.0004,103.4228,103.4601,81582.0
2021-01-27 12:00:00,111.05,111.47,110.88,111.4,62950.0,103.4601,103.8514,103.3017,103.7861,62950.0
2021-01-27 12:30:00,111.38,111.58,111.01,111.58,45457.0,103.7675,103.9538,103.4228,103.9538,45457.0
2021-01-27 13:00:00,111.55,111.83,111.27,111.68,58759.0,103.9259,104.1867,103.665,104.047,58759.0
2021-01-27 13:30:00,111.65,111.73,111.17,111.29,50812.0,104.0191,104.0936,103.5719,103.6837,50812.0
2021-01-27 14:00:00,111.19,111.33,110.73,110.79,81168.0,103.5905,103.7209,103.1619,103.2178,81168.0
2021-01-27 14:30:00,110.82,110.86,110.37,110.62,219676.0,103.2458,103.283,102.8265,103.0594,219676.0
2021-01-27 15:00:00,110.57,110.84,110.36,110.46,139066.0,103.0129,103.2644,102.8172,102.9104,139066.0
2021-01-27 15:30:00,110.46,111.13,110.15,111.03,345939.0,102.9104,103.5346,102.6216,103.4414,345939.0
2021-01-28 09:30:00,111.5,112.8,111.3,112.41,89803.0,103.8793,105.0905,103.693,104.7271,89803.0
2021-01-28 10:00:00,112.48,113.53,112.48,112.95,77361.0,104.7923,105.7706,104.7923,105.2302,77361.0
2021-01-28 10:30:00,113.02,113.7,112.96,113.44,92447.0,105.2954,105.9289,105.2395,105.6867,92447.0
2021-01-28 11:00:00,113.48,114.43,113.48,114.4,123971.0,105.724,106.609,105.724,106.5811,123971.0
2021-01-28 11:30:00,114.4,114.46,114.01,114.01,66630.0,106.5811,106.637,106.2178,106.2178,66630.0
2021-01-28 12:00:00,114.02,114.31,113.86,113.98,82979.0,106.2271,106.4972,106.078,106.1898,82979.0
2021-01-28 12:30:00,113.98,114.25,113.74,113.92,101726.0,106.1898,106.4413,105.9662,106.1339,101726.0
2021-01-28 13:00:00,113.95,114.01,113.53,113.7,69419.0,106.1619,106.2178,105.7706,105.9289,69419.0
2021-01-28 13:30:00,113.65,113.76,113.03,113.27,85447.0,105.8824,105.9848,105.3047,105.5283,85447.0
2021-01-28 14:00:00,113.25,113.37,112.92,113.04,96477.0,105.5097,105.6215,105.2023,105.314,96477.0
2021-01-28 14:30:00,113.05,113.13,112.55,112.89,79497.0,105.3234,105.3979,104.8575,105.1743,79497.0
2021-01-28 15:00:00,112.88,112.88,112.54,112.72,68766.0,105.165,105.165,104.8482,105.0159,68766.0
2021-01-28 15:30:00,112.71,112.74,112.06,112.11,225116.0,105.0066,105.0346,104.401,104.4476,225116.0
2021-01-29 09:30:00,111.75,111.82,110.75,111.49,141907.0,104.1122,104.1774,103.1806,103.87,141907.0
2021-01-29 10:00:00,111.45,112.36,111.44,112.24,61412.0,103.8327,104.6805,103.8234,104.5687,61412.0
2021-01-29 10:30:00,112.28,112.64,112.03,112.3,82497.0,104.606,104.9414,104.3731,104.6246,82497.0
2021-01-29 11:00:00,112.29,112.37,111.41,111.48,69469.0,104.6153,104.6898,103.7955,103.8607,69469.0
2021-01-29 11:30:00,111.44,111.87,111.23,111.75,92087.0,103.8234,104.224,103.6278,104.1122,92087.0
2021-01-29 12:00:00,111.75,112.03,111.37,111.4,66579.0,104.1122,104.3731,103.7582,103.7861,66579.0
2021-01-29 12:30:00,111.4,111.4,110.83,110.86,108124.0,103.7861,103.7861,103.2551,103.283,108124.0
2021-01-29 13:00:00,110.83,111.27,110.45,111.24,51963.0,103.2551,103.665,102.9011,103.6371,51963.0
2021-01-29 13:30:00,111.24,111.33,110.77,110.92,36235.0,103.6371,103.7209,103.1992,103.3389,36235.0
2021-01-29 14:00:00,110.88,111.49,110.84,111.38,36737.0,103.3017,103.87,103.2644,103.7675,36737.0
2021-01-29 14:30:00,111.35,111.72,111.19,111.63,46573.0,103.7396,104.0843,103.5905,104.0004,46573.0
2021-01-29 15:00:00,111.6,112.1,111.6,111.71,54197.0,103.9725,104.4383,103.9725,104.075,54197.0
2021-01-29 15:30:00,111.71,111.95,111.14,111.34,211598.0,104.075,104.2985,103.5439,103.7302,211598.0
2021-02-01 09:30:00,111.89,112.53,111.33,111.87,107561.0,104.2426,104.8389,103.7209,104.224,107561.0
2021-02-01 10:00:00,111.81,111.88,111.44,111.44,37569.0,104.1681,104.2333,103.8234,103.8234,37569.0
2021-02-01 10:30:00,111.5,111.69,111.21,111.24,29951.0,103.8793,104.0563,103.6091,103.6371,29951.0
2021-02-01 11:00:00,111.17,111.5,111.15,111.45,35747.0,103.5719,103.8793,103.5532,103.8327,35747.0
2021-02-01 11:30:00,111.42,111.84,111.31,111.65,32264.0,103.8048,104.1961,103.7023,104.0191,32264.0
2021-02-01 12:00:00,111.68,112.12,111.68,111.95,45210.0,104.047,104.4569,104.047,104.2985,45210.0
2021-02-01 12:30:00,111.95,112.31,111.8,112.31,31038.0,104.2985,104.6339,104.1588,104.6339,31038.0
2021-02-01 13:00:00,112.3,112.43,112.16,112.27,33611.0,104.6246,104.7457,104.4942,104.5967,33611.0
2021-02-01 13:30:00,112.3,112.33,112.05,112.13,49873.0,104.6246,104.6526,104.3917,104.4662,49873.0
2021-02-01 14:00:00,112.15,112.47,112.1,112.37,46426.0,104.4849,104.783,104.4383,104.6898,46426.0
2021-02-01 14:30:00,112.38,112.59,112.3,112.35,44222.0,104.6992,104.8948,104.6246,104.6712,44222.0
2021-02-01 15:00:00,112.35,112.48,112.13,112.23,45158.0,104.6712,104.7923,104.4662,104.5594,45158.0
2021-02-01 15:30:00,112.22,112.28,112.04,112.04,110169.0,104.5501,104.606,104.3824,104.3824,110169.0
2021-02-02 09:30:00,112.91,113.82,112.91,113.25,134731.0,105.1929,106.0407,105.1929,105.5097,134731.0
2021-02-02 10:00:00,113.18,113.91,113.15,113.69,60861.0,105.4445,106.1246,105.4165,105.9196,60861.0
2021-02-02 10:30:00,113.69,113.85,113.24,113.5,62847.0,105.9196,106.0687,105.5004,105.7426,62847.0
2021-02-02 11:00:00,113.52,113.88,113.25,113.4,55176.0,105.7612,106.0966,105.5097,105.6494,55176.0
2021-02-02 11:30:00,113.4,113.5,112.84,113.05,70166.0,105.6494,105.7426,105.1277,105.3234,70166.0
2021-02-02 12:00:00,113.05,113.61,112.83,112.84,108924.0,105.3234,105.8451,105.1184,105.1277,108924.0
2021-02-02 12:30:00,112.86,113.05,112.59,112.98,65664.0,105.1464,105.3234,104.8948,105.2581,65664.0
2021-02-02 13:00:00,113.03,113.06,112.78,112.85,30173.0,105.3047,105.3327,105.0718,105.137,30173.0
2021-02-02 13:30:00,112.88,113.38,112.81,113.32,76113.0,105.165,105.6308,105.0998,105.5749,76113.0
2021-02-02 14:00:00,113.34,113.43,113.18,113.2,30827.0,105.5935,105.6774,105.4445,105.4631,30827.0
2021-02-02 14:30:00,113.23,113.52,113.22,113.5,37945.0,105.4911,105.7612,105.4817,105.7426,37945.0
2021-02-02 15:00:00,113.48,113.58,113.28,113.35,37906.0,105.724,105.8171,105.5376,105.6029,37906.0
2021-02-02 15:30:00,113.34,113.51,112.96,113.0,157779.0,105.5935,105.7519,105.2395,105.2768,157779.0
2021-02-03 09:30:00,112.89,113.29,112.27,112.45,106815.0,105.1743,105.547,104.5967,104.7644,106815.0
2021-02-03 10:00:00,112.38,112.56,112.12,112.26,47519.0,104.6992,104.8669,104.4569,104.5874,47519.0
2021-02-03 10:30:00,112.27,112.38,112.1,112.34,44870.0,104.5967,104.6992,104.4383,104.6619,44870.0
2021-02-03 11:00:00,112.37,112.4,112.09,112.29,58720.0,104.6898,104.7178,104.429,104.6153,58720.0
2021-02-03 11:30:00,112.29,112.46,112.14,112.16,41170.0,104.6153,104.7737,104.4756,104.4942,41170.0
2021-02-03 12:00:00,112.14,112.19,112.05,112.12,43425.0,104.4756,104.5221,104.3917,104.4569,43425.0
2021-02-03 12:30:00,112.1,112.2,112.07,112.15,40968.0,104.4383,104.5315,104.4103,104.4849,40968.0
2021-02-03 13:00:00,112.14,112.43,112.12,112.36,28947.0,104.4756,104.7457,104.4569,104.6805,28947.0
2021-02-03 13:30:00,112.36,112.43,112.27,112.39,33412.0,104.6805,104.7457,104.5967,104.7085,33412.0
2021-02-03 14:00:00,112.37,112.5,112.29,112.48,31987.0,104.6898,104.811,104.6153,104.7923,31987.0
2021-02-03 14:30:00,112.48,112.58,112.41,112.5,56011.0,104.7923,104.8855,104.7271,104.811,56011.0
2021-02-03 15:00:00,112.47,112.71,112.42,112.71,38053.0,104.783,105.0066,104.7364,105.0066,38053.0
2021-02-03 15:30:00,112.72,112.73,112.19,112.19,163241.0,105.0159,105.0252,104.5221,104.5221,163241.0
2021-02-04 09:30:00,112.18,112.49,111.88,112.44,66223.0,104.5128,104.8016,104.2333,104.7551,66223.0
2021-02-04 10:00:00,112.49,112.86,112.44,112.77,42188.0,104.8016,105.1464,104.7551,105.0625,42188.0
2021-02-04 10:30:00,112.81,112.94,112.59,112.81,39376.0,105.0998,105.2209,104.8948,105.0998,39376.0
2021-02-04 11:00:00,112.84,113.5,112.8,113.09,107359.0,105.1277,105.7426,105.0905,105.3606,107359.0
2021-02-04 11:30:00,113.07,113.4,112.9,112.96,42113.0,105.342,105.6494,105.1836,105.2395,42113.0
2021-02-04 12:00:00,112.97,113.09,112.79,112.85,39999.0,105.2488,105.3606,105.0811,105.137,39999.0
2021-02-04 12:30:00,112.86,112.87,112.66,112.83,41059.0,105.1464,105.1557,104.96,105.1184,41059.0
2021-02-04 13:00:00,112.81,112.99,112.72,112.93,24998.0,105.0998,105.2675,105.0159,105.2116,24998.0
2021-02-04 13:30:00,112.91,112.98,112.84,112.95,37578.0,105.1929,105.2581,105.1277,105.2302,37578.0
2021-02-04 14:00:00,112.98,113.15,112.81,112.83,34613.0,105.2581,105.4165,105.0998,105.1184,34613.0
2021-02-04 14:30:00,112.83,112.91,112.82,112.84,32473.0,105.1184,105.1929,105.1091,105.1277,32473.0
2021-02-04 15:00:00,112.83,112.83,112.43,112.48,62237.0,105.1184,105.1184,104.7457,104.7923,62237.0
2021-02-04 15:30:00,112.48,113.15,112.46,113.09,124462.0,104.7923,105.4165,104.7737,105.3606,124462.0
2021-02-05 09:30:00,113.59,114.07,113.32,113.55,132290.0,105.8265,106.2737,105.5749,105.7892,132290.0
2021-02-05 10:00:00,113.73,113.98,113.56,113.64,33004.0,105.9569,106.1898,105.7985,105.873,33004.0
2021-02-05 10:30:00,113.69,114.1,113.69,113.93,48596.0,105.9196,106.3016,105.9196,106.1432,48596.0
2021-02-05 11:00:00,113.97,113.99,113.66,113.9,87658.0,106.1805,106.1991,105.8917,106.1153,87658.0
2021-02-05 11:30:00,113.91,114.3,113.87,114.07,51651.0,106.1246,106.4879,106.0873,106.2737,51651.0
2021-02-05 12:00:00,114.05,114.25,113.89,113.94,40326.0,106.255,106.4413,106.106,106.1525,40326.0
2021-02-05 12:30:00,113.89,114.15,113.88,114.15,52574.0,106.106,106.3482,106.0966,106.3482,52574.0
2021-02-05 13:00:00,114.14,114.6,114.04,114.6,91717.0,106.3389,106.7674,106.2457,106.7674,91717.0
2021-02-05 13:30:00,114.57,114.58,114.0,114.05,34551.0,106.7395,106.7488,106.2084,106.255,34551.0
2021-02-05 14:00:00,114.08,114.21,114.01,114.06,34935.0,106.283,106.4041,106.2178,106.2643,34935.0
2021-02-05 14:30:00,114.04,114.05,113.84,113.97,35400.0,106.2457,106.255,106.0594,106.1805,35400.0
2021-02-05 15:00:00,113.95,113.96,113.76,113.78,33406.0,106.1619,106.1712,105.9848,106.0035,33406.0
2021-02-05 15:30:00,113.77,113.9,113.66,113.73,192312.0,105.9942,106.1153,105.8917,105.9569,192312.0
2021-02-08 09:30:00,114.08,114.68,113.65,114.24,123697.0,106.283,106.842,105.8824,106.432,123697.0
2021-02-08 10:00:00,114.28,114.64,114.11,114.55,67744.0,106.4693,106.8047,106.3109,106.7208,67744.0
2021-02-08 10:30:00,114.55,114.61,114.17,114.25,51358.0,106.7208,106.7767,106.3668,106.4413,51358.0
2021-02-08 11:00:00,114.25,114.75,114.02,114.69,73959.0,106.4413,106.9072,106.2271,106.8513,73959.0
2021-02-08 11:30:00,114.69,114.73,114.08,114.15,47130.0,106.8513,106.8885,106.283,106.3482,47130.0
2021-02-08 12:00:00,114.12,114.32,114.05,114.2,40614.0,106.3202,106.5066,106.255,106.3948,40614.0
2021-02-08 12:30:00,114.2,114.2,113.94,114.06,47477.0,106.3948,106.3948,106.1525,106.2643,47477.0
2021-02-08 13:00:00,114.03,114.05,113.85,113.93,33021.0,106.2364,106.255,106.0687,106.1432,33021.0
2021-02-08 13:30:00,113.91,114.1,113.9,114.04,38422.0,106.1246,106.3016,106.1153,106.2457,38422.0
2021-02-08 14:00:00,114.05,114.26,114.04,114.25,29390.0,106.255,106.4507,106.2457,106.4413,29390.0
2021-02-08 14:30:00,114.25,114.38,114.19,114.34,43809.0,106.4413,106.5625,106.3854,106.5252,43809.0
2021-02-08 15:00:00,114.33,114.33,114.13,114.17,45925.0,106.5159,106.5159,106.3296,106.3668,45925.0
2021-02-08 15:30:00,114.18,114.48,114.03,114.43,219096.0,106.3761,106.6556,106.2364,106.609,219096.0
2021-02-09 09:30:00,114.38,114.77,113.56,113.77,91332.0,106.5625,106.9258,105.7985,105.9942,91332.0
2021-02-09 10:00:00,113.81,113.94,113.62,113.69,67773.0,106.0314,106.1525,105.8544,105.9196,67773.0
2021-02-09 10:30:00,113.71,113.81,113.46,113.64,31702.0,105.9383,106.0314,105.7053,105.873,31702.0
2021-02-09 11:00:00,113.6,113.86,113.6,113.72,28119.0,105.8358,106.078,105.8358,105.9476,28119.0
2021-02-09 11:30:00,113.74,113.98,113.7,113.81,24095.0,105.9662,106.1898,105.9289,106.0314,24095.0
2021-02-09 12:00:00,113.79,114.03,113.79,113.93,26009.0,106.0128,106.2364,106.0128,106.1432,26009.0
2021-02-09 12:30:00,113.94,114.0,113.77,113.83,27024.0,106.1525,106.2084,105.9942,106.0501,27024.0
2021-02-09 13:00:00,113.83,113.84,113.6,113.73,32860.0,106.0501,106.0594,105.8358,105.9569,32860.0
2021-02-09 13:30:00,113.74,114.06,113.72,113.98,41471.0,105.9662,106.2643,105.9476,106.1898,41471.0
2021-02-09 14:00:00,113.98,114.01,113.82,113.93,38852.0,106.1898,106.2178,106.0407,106.1432,38852.0
2021-02-09 14:30:00,113.92,114.04,113.88,113.9,34980.0,106.1339,106.2457,106.0966,106.1153,34980.0
2021-02-09 15:00:00,113.92,114.2,113.87,113.93,60317.0,106.1339,106.3948,106.0873,106.1432,60317.0
2021-02-09 15:30:00,113.93,113.97,113.52,113.57,166047.0,106.1432,106.1805,105.7612,105.8078,166047.0
2021-02-10 09:30:00,114.25,114.42,113.51,113.62,94154.0,106.4413,106.5997,105.7519,105.8544,94154.0
2021-02-10 10:00:00,113.66,113.9,113.18,113.23,85080.0,105.8917,106.1153,105.4445,105.4911,85080.0
2021-02-10 10:30:00,113.23,113.23,112.67,113.04,160263.0,105.4911,105.4911,104.9693,105.314,160263.0
2021-02-10 11:00:00,113.02,113.28,112.73,112.94,86634.0,105.2954,105.5376,105.0252,105.2209,86634.0
2021-02-10 11:30:00,112.87,113.04,112.77,112.8,50710.0,105.1557,105.314,105.0625,105.0905,50710.0
2021-02-10 12:00:00,112.79,112.84,112.44,112.64,75989.0,105.0811,105.1277,104.7551,104.9414,75989.0
2021-02-10 12:30:00,112.63,112.79,112.53,112.57,73380.0,104.9321,105.0811,104.8389,104.8762,73380.0
2021-02-10 13:00:00,112.57,113.31,112.52,113.29,116880.0,104.8762,105.5656,104.8296,105.547,116880.0
2021-02-10 13:30:00,113.3,113.56,113.29,113.5,52630.0,105.5563,105.7985,105.547,105.7426,52630.0
2021-02-10 14:00:00,113.5,113.84,113.37,113.8,65483.0,105.7426,106.0594,105.6215,106.0221,65483.0
2021-02-10 14:30:00,113.78,113.92,113.7,113.82,48768.0,106.0035,106.1339,105.9289,106.0407,48768.0
2021-02-10 15:00:00,113.84,113.9,113.51,113.62,63716.0,106.0594,106.1153,105.7519,105.8544,63716.0
2021-02-10 15:30:00,113.62,113.72,113.47,113.71,120437.0,105.8544,105.9476,105.7147,105.9383,120437.0
2021-02-11 09:30:00,114.0,114.15,113.27,113.27,110963.0,106.2084,106.3482,105.5283,105.5283,110963.0
2021-02-11 10:00:00,113.36,113.48,113.16,113.43,49415.0,105.6122,105.724,105.4258,105.6774,49415.0
2021-02-11 10:30:00,113.39,113.58,112.89,112.97,71404.0,105.6401,105.8171,105.1743,105.2488,71404.0
2021-02-11 11:00:00,112.99,113.51,112.99,113.43,48380.0,105.2675,105.7519,105.2675,105.6774,48380.0
2021-02-11 11:30:00,113.47,113.61,113.26,113.34,28730.0,105.7147,105.8451,105.519,105.5935,28730.0
2021-02-11 12:00:00,113.38,113.45,113.15,113.32,22825.0,105.6308,105.696,105.4165,105.5749,22825.0
2021-02-11 12:30:00,113.31,113.34,112.93,113.17,25493.0,105.5656,105.5935,105.2116,105.4352,25493.0
2021-02-11 13:00:00,113.17,113.24,113.06,113.15,21502.0,105.4352,105.5004,105.3327,105.4165,21502.0
2021-02-11 13:30:00,113.13,113.23,113.04,113.09,32786.0,105.3979,105.4911,105.314,105.3606,32786.0
2021-02-11 14:00:00,113.08,113.18,113.0,113.17,43875.0,105.3513,105.4445,105.2768,105.4352,43875.0
2021-02-11 14:30:00,113.17,113.34,113.16,113.31,35483.0,105.4352,105.5935,105.4258,105.5656,35483.0
2021-02-11 15:00:00,113.29,113.48,113.24,113.37,40375.0,105.547,105.724,105.5004,105.6215,40375.0
2021-02-11 15:30:00,113.37,113.46,113.13,113.22,154669.0,105.6215,105.7053,105.3979,105.4817,154669.0
2021-02-12 09:30:00,112.84,113.04,112.52,112.54,100332.0,105.1277,105.314,104.8296,104.8482,100332.0
2021-02-12 10:00:00,112.5,112.75,112.37,112.39,87487.0,104.811,105.0439,104.6898,104.7085,87487.0
2021-02-12 10:30:00,112.4,113.13,112.39,113.07,97911.0,104.7178,105.3979,104.7085,105.342,97911.0
2021-02-12 11:00:00,113.06,113.11,112.85,112.96,32152.0,105.3327,105.3793,105.137,105.2395,32152.0
2021-02-12 11:30:00,112.97,113.25,112.96,113.12,23283.0,105.2488,105.5097,105.2395,105.3886,23283.0
2021-02-12 12:00:00,113.12,113.27,113.0,113.09,21327.0,105.3886,105.5283,105.2768,105.3606,21327.0
2021-02-12 12:30:00,113.08,113.08,112.83,112.85,20099.0,105.3513,105.3513,105.1184,105.137,20099.0
2021-02-12 13:00:00,112.85,112.94,112.75,112.79,28421.0,105.137,105.2209,105.0439,105.0811,28421.0
2021-02-12 13:30:00,112.77,112.83,112.61,112.71,29703.0,105.0625,105.1184,104.9134,105.0066,29703.0
2021-02-12 14:00:00,112.73,112.85,112.71,112.81,30794.0,105.0252,105.137,105.0066,105.0998,30794.0
2021-02-12 14:30:00,112.83,112.9,112.71,112.84,30746.0,105.1184,105.1836,105.0066,105.1277,30746.0
2021-02-12 15:00:00,112.83,113.24,112.79,112.98,52604.0,105.1184,105.5004,105.0811,105.2581,52604.0
2021-02-12 15:30:00,112.98,113.34,112.96,113.26,142777.0,105.2581,105.5935,105.2395,105.519,142777.0
2021-02-16 09:30:00,112.23,112.97,112.12,112.49,199429.0,104.5594,105.2488,104.4569,104.8016,199429.0
2021-02-16 10:00:00,112.47,112.75,112.23,112.75,100528.0,104.783,105.0439,104.5594,105.0439,100528.0
2021-02-16 10:30:00,112.79,112.94,112.43,112.79,93027.0,105.0811,105.2209,104.7457,105.0811,93027.0
2021-02-16 11:00:00,112.77,113.06,112.48,112.98,87157.0,105.0625,105.3327,104.7923,105.2581,87157.0
2021-02-16 11:30:00,112.97,113.32,112.85,113.22,77065.0,105.2488,105.5749,105.137,105.4817,77065.0
2021-02-16 12:00:00,113.23,113.68,113.16,113.65,112914.0,105.4911,105.9103,105.4258,105.8824,112914.0
2021-02-16 12:30:00,113.64,113.79,113.27,113.31,139495.0,105.873,106.0128,105.5283,105.5656,139495.0
2021-02-16 13:00:00,113.29,113.38,113.12,113.34,44879.0,105.547,105.6308,105.3886,105.5935,44879.0
2021-02-16 13:30:00,113.35,113.53,113.34,113.37,32881.0,105.6029,105.7706,105.5935,105.6215,32881.0
2021-02-16 14:00:00,113.38,113.42,113.05,113.17,40229.0,105.6308,105.6681,105.3234,105.4352,40229.0
2021-02-16 14:30:00,113.15,113.16,112.75,112.76,54558.0,105.4165,105.4258,105.0439,105.0532,54558.0
2021-02-16 15:00:00,112.75,112.82,112.63,112.79,78704.0,105.0439,105.1091,104.9321,105.0811,78704.0
2021-02-16 15:30:00,112.79,112.8,112.4,112.59,221833.0,105.0811,105.0905,104.7178,104.8948,221833.0
2021-02-17 09:30:00,112.16,112.82,112.16,112.45,182814.0,104.4942,105.1091,104.4942,104.7644,182814.0
2021-02-17 10:00:00,112.4,112.48,111.93,112.15,182999.0,104.7178,104.7923,104.2799,104.4849,182999.0
2021-02-17 10:30:00,112.15,112.6,111.93,112.28,138575.0,104.4849,104.9041,104.2799,104.606,138575.0
2021-02-17 11:00:00,112.31,112.56,112.19,112.48,62308.0,104.6339,104.8669,104.5221,104.7923,62308.0
2021-02-17 11:30:00,112.44,112.74,112.27,112.62,65254.0,104.7551,105.0346,104.5967,104.9228,65254.0
2021-02-17 12:00:00,112.62,112.67,112.31,112.39,57710.0,104.9228,104.9693,104.6339,104.7085,57710.0
2021-02-17 12:30:00,112.42,112.49,112.21,112.24,60883.0,104.7364,104.8016,104.5408,104.5687,60883.0
2021-02-17 13:00:00,112.26,112.41,112.18,112.31,43540.0,104.5874,104.7271,104.5128,104.6339,43540.0
2021-02-17 13:30:00,112.32,112.52,112.24,112.28,76785.0,104.6433,104.8296,104.5687,104.606,76785.0
2021-02-17 14:00:00,112.28,112.52,112.13,112.43,183398.0,104.606,104.8296,104.4662,104.7457,183398.0
2021-02-17 14:30:00,112.42,112.43,112.28,112.34,47183.0,104.7364,104.7457,104.606,104.6619,47183.0
2021-02-17 15:00:00,112.35,112.54,112.31,112.46,117240.0,104.6712,104.8482,104.6339,104.7737,117240.0
2021-02-17 15:30:00,112.47,112.53,112.21,112.27,244510.0,104.783,104.8389,104.5408,104.5967,244510.0
2021-02-18 09:30:00,111.12,112.66,111.09,112.56,246587.0,103.5253,104.96,103.4973,104.8669,246587.0
2021-02-18 10:00:00,112.47,112.61,111.26,111.64,325054.0,104.783,104.9134,103.6557,104.0097,325054.0
2021-02-18 10:30:00,111.61,112.08,111.43,111.8,317995.0,103.9818,104.4197,103.8141,104.1588,317995.0
2021-02-18 11:00:00,111.77,112.47,111.69,112.02,211846.0,104.1308,104.783,104.0563,104.3638,211846.0
2021-02-18 11:30:00,112.01,112.18,111.8,112.06,135898.0,104.3544,104.5128,104.1588,104.401,135898.0
2021-02-18 12:00:00,112.07,112.15,111.84,111.99,143542.0,104.4103,104.4849,104.1961,104.3358,143542.0
2021-02-18 12:30:00,112.03,112.22,111.75,112.15,115617.0,104.3731,104.5501,104.1122,104.4849,115617.0
2021-02-18 13:00:00,112.16,113.45,112.08,113.36,202601.0,104.4942,105.696,104.4197,105.6122,202601.0
2021-02-18 13:30:00,113.33,113.5,112.97,113.04,140127.0,105.5842,105.7426,105.2488,105.314,140127.0
2021-02-18 14:00:00,113.02,113.14,112.61,112.62,98370.0,105.2954,105.4072,104.9134,104.9228,98370.0
2021-02-18 14:30:00,112.63,112.82,112.52,112.58,76791.0,104.9321,105.1091,104.8296,104.8855,76791.0
2021-02-18 15:00:00,112.56,113.32,112.45,113.18,124378.0,104.8669,105.5749,104.7644,105.4445,124378.0
2021-02-18 15:30:00,113.19,113.64,113.17,113.54,374822.0,105.4538,105.873,105.4352,105.7799,374822.0
2021-02-19 09:30:00,113.55,113.55,110.86,111.43,367048.0,105.7892,105.7892,103.283,103.8141,367048.0
2021-02-19 10:00:00,111.5,111.59,110.95,111.16,140029.0,103.8793,103.9632,103.3669,103.5625,140029.0
2021-02-19 10:30:00,111.13,111.22,110.93,111.03,118728.0,103.5346,103.6184,103.3483,103.4414,118728.0
2021-02-19 11:00:00,111.03,111.56,111.02,111.29,134260.0,103.4414,103.9352,103.4321,103.6837,134260.0
2021-02-19 11:30:00,111.34,111.76,111.34,111.61,311353.0,103.7302,104.1215,103.7302,103.9818,311353.0
2021-02-19 12:00:00,111.63,111.72,111.27,111.47,116768.0,104.0004,104.0843,103.665,103.8514,116768.0
2021-02-19 12:30:00,111.44,111.84,111.37,111.84,65223.0,103.8234,104.1961,103.7582,104.1961,65223.0
2021-02-19 13:00:00,111.84,111.98,111.55,111.58,73133.0,104.1961,104.3265,103.9259,103.9538,73133.0
2021-02-19 13:30:00,111.59,111.72,111.4,111.63,78669.0,103.9632,104.0843,103.7861,104.0004,78669.0
2021-02-19 14:00:00,111.64,111.8,111.49,111.52,69946.0,104.0097,104.1588,103.87,103.8979,69946.0
2021-02-19 14:30:00,111.53,111.86,111.53,111.63,70631.0,103.9073,104.2147,103.9073,104.0004,70631.0
2021-02-19 15:00:00,111.61,111.81,111.5,111.81,112790.0,103.9818,104.1681,103.8793,104.1681,112790.0
2021-02-19 15:30:00,111.82,111.86,111.42,111.62,224789.0,104.1774,104.2147,103.8048,103.9911,224789.0
2021-02-22 09:30:00,111.15,111.24,110.15,110.3,225175.0,103.5532,103.6371,102.6216,102.7613,225175.0
2021-02-22 10:00:00,110.3,110.34,109.61,109.62,139446.0,102.7613,102.7986,102.1185,102.1278,139446.0
2021-02-22 10:30:00,109.65,109.95,109.58,109.86,84934.0,102.1557,102.4352,102.0905,102.3514,84934.0
2021-02-22 11:00:00,109.83,109.84,109.24,109.35,95473.0,102.3234,102.3328,101.7738,101.8762,95473.0
2021-02-22 11:30:00,109.35,109.72,109.28,109.65,132203.0,101.8762,102.221,101.811,102.1557,132203.0
2021-02-22 12:00:00,109.65,109.68,109.3,109.39,139579.0,102.1557,102.1837,101.8297,101.9135,139579.0
2021-02-22 12:30:00,109.38,109.67,109.37,109.59,72520.0,101.9042,102.1744,101.8949,102.0998,72520.0
2021-02-22 13:00:00,109.62,109.88,109.61,109.84,105082.0,102.1278,102.37,102.1185,102.3328,105082.0
2021-02-22 13:30:00,109.84,109.86,109.7,109.81,101985.0,102.3328,102.3514,102.2023,102.3048,101985.0
2021-02-22 14:00:00,109.82,109.92,109.73,109.86,62088.0,102.3141,102.4073,102.2303,102.3514,62088.0
2021-02-22 14:30:00,109.86,110.0,109.83,109.95,194896.0,102.3514,102.4818,102.3234,102.4352,194896.0
2021-02-22 15:00:00,109.97,110.6,109.92,110.51,336044.0,102.4539,103.0408,102.4073,102.957,336044.0
2021-02-22 15:30:00,110.57,110.74,110.42,110.59,490603.0,103.0129,103.1712,102.8731,103.0315,490603.0
2021-02-23 09:30:00,110.44,112.51,110.16,110.71,289243.0,102.8918,104.8203,102.6309,103.1433,289243.0
2021-02-23 10:00:00,110.72,110.72,109.29,109.58,201211.0,103.1526,103.1526,101.8204,102.0905,201211.0
2021-02-23 10:30:00,109.59,109.93,109.11,109.8,172275.0,102.0998,102.4166,101.6527,102.2955,172275.0
2021-02-23 11:00:00,109.81,110.31,109.73,109.92,134300.0,102.3048,102.7706,102.2303,102.4073,134300.0
2021-02-23 11:30:00,109.91,110.56,109.89,110.42,123045.0,102.398,103.0035,102.3793,102.8731,123045.0
2021-02-23 12:00:00,110.37,110.42,110.09,110.19,127236.0,102.8265,102.8731,102.5657,102.6588,127236.0
2021-02-23 12:30:00,110.16,110.45,110.04,110.08,91173.0,102.6309,102.9011,102.5191,102.5564,91173.0
2021-02-23 13:00:00,110.08,110.26,110.02,110.19,96699.0,102.5564,102.7241,102.5005,102.6588,96699.0
2021-02-23 13:30:00,110.17,110.34,110.12,110.23,75146.0,102.6402,102.7986,102.5936,102.6961,75146.0
2021-02-23 14:00:00,110.2,110.32,110.04,110.14,93243.0,102.6682,102.78,102.5191,102.6123,93243.0
2021-02-23 14:30:00,110.15,110.49,110.01,110.33,83873.0,102.6216,102.9383,102.4911,102.7893,83873.0
2021-02-23 15:00:00,110.35,110.43,110.14,110.23,101067.0,102.8079,102.8824,102.6123,102.6961,101067.0
2021-02-23 15:30:00,110.25,110.37,109.92,109.96,330404.0,102.7147,102.8265,102.4073,102.4446,330404.0
2021-02-24 09:30:00,110.33,110.7,110.0,110.57,168494.0,102.7893,103.134,102.4818,103.0129,168494.0
2021-02-24 10:00:00,110.57,111.12,110.49,111.03,107446.0,103.0129,103.5253,102.9383,103.4414,107446.0
2021-02-24 10:30:00,111.04,111.22,110.78,111.12,84129.0,103.4507,103.6184,103.2085,103.5253,84129.0
2021-02-24 11:00:00,111.1,111.26,110.85,111.19,95728.0,103.5066,103.6557,103.2737,103.5905,95728.0
2021-02-24 11:30:00,111.19,111.33,111.03,111.11,79953.0,103.5905,103.7209,103.4414,103.516,79953.0
2021-02-24 12:00:00,111.13,111.15,110.67,110.93,173543.0,103.5346,103.5532,103.106,103.3483,173543.0
2021-02-24 12:30:00,110.93,111.21,110.92,111.18,85659.0,103.3483,103.6091,103.3389,103.5812,85659.0
2021-02-24 13:00:00,111.16,111.37,111.08,111.25,138508.0,103.5625,103.7582,103.488,103.6464,138508.0
2021-02-24 13:30:00,111.24,111.64,111.21,111.58,126590.0,103.6371,104.0097,103.6091,103.9538,126590.0
2021-02-24 14:00:00,111.61,111.83,111.61,111.78,59974.0,103.9818,104.1867,103.9818,104.1402,59974.0
2021-02-24 14:30:00,111.77,111.87,111.57,111.73,88325.0,104.1308,104.224,103.9445,104.0936,88325.0
2021-02-24 15:00:00,111.73,111.81,111.42,111.65,157270.0,104.0936,104.1681,103.8048,104.0191,157270.0
2021-02-24 15:30:00,111.66,111.97,111.64,111.87,608963.0,104.0284,104.3172,104.0097,104.224,608963.0
2021-02-25 09:30:00,111.6,113.1,111.6,113.01,154064.0,103.9725,105.3699,103.9725,105.2861,154064.0
2021-02-25 10:00:00,112.98,113.11,112.63,112.86,93791.0,105.2581,105.3793,104.9321,105.1464,93791.0
2021-02-25 10:30:00,112.83,113.37,112.74,113.22,132486.0,105.1184,105.6215,105.0346,105.4817,132486.0
2021-02-25 11:00:00,113.24,113.49,112.93,113.0,86912.0,105.5004,105.7333,105.2116,105.2768,86912.0
2021-02-25 11:30:00,113.03,113.39,112.9,113.37,104500.0,105.3047,105.6401,105.1836,105.6215,104500.0
2021-02-25 12:00:00,113.34,113.36,113.01,113.11,61039.0,105.5935,105.6122,105.2861,105.3793,61039.0
2021-02-25 12:30:00,113.09,113.25,113.01,113.1,112987.0,105.3606,105.5097,105.2861,105.3699,112987.0
2021-02-25 13:00:00,113.08,113.21,112.63,112.96,128883.0,105.3513,105.4724,104.9321,105.2395,128883.0
2021-02-25 13:30:00,112.95,113.0,112.67,112.74,160791.0,105.2302,105.2768,104.9693,105.0346,160791.0
2021-02-25 14:00:00,112.7,113.12,112.66,113.07,97273.0,104.9973,105.3886,104.96,105.342,97273.0
2021-02-25 14:30:00,113.06,113.06,112.59,112.59,118154.0,105.3327,105.3327,104.8948,104.8948,118154.0
2021-02-25 15:00:00,112.58,112.86,112.53,112.6,134928.0,104.8855,105.1464,104.8389,104.9041,134928.0
2021-02-25 15:30:00,112.58,112.79,112.26,112.28,328561.0,104.8855,105.0811,104.5874,104.606,328561.0
2021-02-26 09:30:00,112.7,113.3,112.05,113.14,196559.0,104.9973,105.5563,104.3917,105.4072,196559.0
2021-02-26 10:00:00,113.17,113.73,112.75,112.75,111676.0,105.4352,105.9569,105.0439,105.0439,111676.0
2021-02-26 10:30:00,112.82,113.22,112.49,112.5,85392.0,105.1091,105.4817,104.8016,104.811,85392.0
2021-02-26 11:00:00,112.54,112.61,111.77,111.88,88521.0,104.8482,104.9134,104.1308,104.2333,88521.0
2021-02-26 11:30:00,111.91,112.26,111.72,111.81,76111.0,104.2613,104.5874,104.0843,104.1681,76111.0
2021-02-26 12:00:00,111.85,112.57,111.75,112.5,61166.0,104.2054,104.8762,104.1122,104.811,61166.0
2021-02-26 12:30:00,112.5,112.63,111.95,111.97,61347.0,104.811,104.9321,104.2985,104.3172,61347.0
2021-02-26 13:00:00,111.97,112.09,111.79,112.02,38134.0,104.3172,104.429,104.1495,104.3638,38134.0
2021-02-26 13:30:00,112.0,112.05,111.66,111.78,49511.0,104.3451,104.3917,104.0284,104.1402,49511.0
2021-02-26 14:00:00,111.78,111.96,111.54,111.77,73632.0,104.1402,104.3079,103.9166,104.1308,73632.0
2021-02-26 14:30:00,111.75,112.16,111.38,111.65,91502.0,104.1122,104.4942,103.7675,104.0191,91502.0
2021-02-26 15:00:00,111.67,111.95,111.34,111.34,67917.0,104.0377,104.2985,103.7302,103.7302,67917.0
2021-02-26 15:30:00,111.34,111.58,110.84,110.88,267277.0,103.7302,103.9538,103.2644,103.3017,267277.0
2021-03-01 09:30:00,111.67,112.88,111.67,112.66,137520.0,104.0377,105.165,104.0377,104.96,137520.0
2021-03-01 10:00:00,112.7,112.72,112.19,112.36,175586.0,104.9973,105.0159,104.5221,104.6805,175586.0
2021-03-01 10:30:00,112.35,112.64,112.2,112.4,41215.0,104.6712,104.9414,104.5315,104.7178,41215.0
2021-03-01 11:00:00,112.36,112.5,112.19,112.2,48938.0,104.6805,104.811,104.5221,104.5315,48938.0
2021-03-01 11:30:00,112.22,112.28,111.92,112.13,68063.0,104.5501,104.606,104.2706,104.4662,68063.0
2021-03-01 12:00:00,112.13,112.45,112.08,112.31,74827.0,104.4662,104.7644,104.4197,104.6339,74827.0
2021-03-01 12:30:00,112.34,112.36,112.05,112.31,84980.0,104.6619,104.6805,104.3917,104.6339,84980.0
2021-03-01 13:00:00,112.33,112.83,112.26,112.83,122007.0,104.6526,105.1184,104.5874,105.1184,122007.0
2021-03-01 13:30:00,112.84,112.99,112.63,112.7,177815.0,105.1277,105.2675,104.9321,104.9973,177815.0
2021-03-01 14:00:00,112.69,113.12,112.69,112.94,72325.0,104.988,105.3886,104.988,105.2209,72325.0
2021-03-01 14:30:00,112.94,113.17,112.85,113.09,73821.0,105.2209,105.4352,105.137,105.3606,73821.0
2021-03-01 15:00:00,113.08,113.11,112.88,112.95,52188.0,105.3513,105.3793,105.165,105.2302,52188.0
2021-03-01 15:30:00,112.96,112.98,112.4,112.46,189484.0,105.2395,105.2581,104.7178,104.7737,189484.0
2021-03-02 09:30:00,112.34,112.99,112.08,112.16,174620.0,104.6619,105.2675,104.4197,104.4942,174620.0
2021-03-02 10:00:00,112.15,112.28,111.83,111.9,154783.0,104.4849,104.606,104.1867,104.252,154783.0
2021-03-02 10:30:00,111.93,112.5,111.9,112.46,131524.0,104.2799,104.811,104.252,104.7737,131524.0
2021-03-02 11:00:00,112.46,112.8,112.27,112.73,367769.0,104.7737,105.0905,104.5967,105.0252,367769.0
2021-03-02 11:30:00,112.72,112.9,112.51,112.73,70633.0,105.0159,105.1836,104.8203,105.0252,70633.0
2021-03-02 12:00:00,112.71,113.37,112.71,113.1,97268.0,105.0066,105.6215,105.0066,105.3699,97268.0
2021-03-02 12:30:00,113.14,113.42,113.06,113.18,59190.0,105.4072,105.6681,105.3327,105.4445,59190.0
2021-03-02 13:00:00,113.21,113.52,113.21,113.49,71779.0,105.4724,105.7612,105.4724,105.7333,71779.0
2021-03-02 13:30:00,113.5,113.61,113.37,113.55,79381.0,105.7426,105.8451,105.6215,105.7892,79381.0
2021-03-02 14:00:00,113.55,113.95,113.52,113.9,76411.0,105.7892,106.1619,105.7612,106.1153,76411.0
2021-03-02 14:30:00,113.88,114.3,113.86,114.09,117048.0,106.0966,106.4879,106.078,106.2923,117048.0
2021-03-02 15:00:00,114.1,114.34,114.05,114.19,122351.0,106.3016,106.5252,106.255,106.3854,122351.0
2021-03-02 15:30:00,114.18,114.5,114.02,114.33,691172.0,106.3761,106.6743,106.2271,106.5159,691172.0
2021-03-03 09:30:00,114.33,114.38,113.34,113.96,252085.0,106.5159,106.5625,105.5935,106.1712,252085.0
2021-03-03 10:00:00,113.93,114.28,113.85,114.09,122518.0,106.1432,106.4693,106.0687,106.2923,122518.0
2021-03-03 10:30:00,114.1,114.23,113.78,114.15,106751.0,106.3016,106.4227,106.0035,106.3482,106751.0
2021-03-03 11:00:00,114.11,114.11,113.75,113.99,211804.0,106.3109,106.3109,105.9755,106.1991,211804.0
2021-03-03 11:30:00,113.98,114.35,113.86,114.33,191771.0,106.1898,106.5345,106.078,106.5159,191771.0
2021-03-03 12:00:00,114.34,114.53,114.1,114.5,84783.0,106.5252,106.7022,106.3016,106.6743,84783.0
2021-03-03 12:30:00,114.5,114.54,114.23,114.49,115837.0,106.6743,106.7115,106.4227,106.6649,115837.0
2021-03-03 13:00:00,114.47,114.78,114.43,114.66,60339.0,106.6463,106.9351,106.609,106.8233,60339.0
2021-03-03 13:30:00,114.62,114.64,114.44,114.48,69103.0,106.7861,106.8047,106.6184,106.6556,69103.0
2021-03-03 14:00:00,114.5,114.8,114.37,114.74,97228.0,106.6743,106.9538,106.5531,106.8979,97228.0
2021-03-03 14:30:00,114.74,114.74,114.45,114.61,106366.0,106.8979,106.8979,106.6277,106.7767,106366.0
2021-03-03 15:00:00,114.62,114.72,114.44,114.54,117011.0,106.7861,106.8792,106.6184,106.7115,117011.0
2021-03-03 15:30:00,114.54,114.62,113.97,113.97,386999.0,106.7115,106.7861,106.1805,106.1805,386999.0
2021-03-04 09:30:00,114.3,115.36,114.05,115.32,193742.0,106.4879,107.4755,106.255,107.4382,193742.0
2021-03-04 10:00:00,115.33,116.05,115.1,115.95,165695.0,107.4475,108.1183,107.2333,108.0252,165695.0
2021-03-04 10:30:00,115.98,116.46,115.8,116.33,172105.0,108.0531,108.5003,107.8854,108.3792,172105.0
2021-03-04 11:00:00,116.36,116.58,116.19,116.21,108593.0,108.4071,108.6121,108.2488,108.2674,108593.0
2021-03-04 11:30:00,116.21,116.6,116.17,116.42,61484.0,108.2674,108.6307,108.2301,108.463,61484.0
2021-03-04 12:00:00,116.45,116.76,116.1,116.33,142411.0,108.491,108.7798,108.1649,108.3792,142411.0
2021-03-04 12:30:00,116.3,116.32,115.59,115.8,184853.0,108.3512,108.3699,107.6898,107.8854,184853.0
2021-03-04 13:00:00,115.8,116.12,115.67,115.95,159753.0,107.8854,108.1835,107.7643,108.0252,159753.0
2021-03-04 13:30:00,115.97,116.15,115.63,115.71,353900.0,108.0438,108.2115,107.727,107.8016,353900.0
2021-03-04 14:00:00,115.75,116.28,115.49,116.07,139607.0,107.8388,108.3326,107.5966,108.137,139607.0
2021-03-04 14:30:00,116.06,116.06,115.66,115.73,109417.0,108.1276,108.1276,107.755,107.8202,109417.0
2021-03-04 15:00:00,115.68,115.88,115.54,115.79,207426.0,107.7736,107.9599,107.6432,107.8761,207426.0
2021-03-04 15:30:00,115.79,115.9,115.13,115.52,659783.0,107.8761,107.9786,107.2612,107.6245,659783.0
2021-03-05 09:30:00,115.59,116.96,115.59,116.35,216711.0,107.6898,108.9661,107.6898,108.3978,216711.0
2021-03-05 10:00:00,116.5,117.69,116.47,117.29,140014.0,108.5376,109.6462,108.5096,109.2736,140014.0
2021-03-05 10:30:00,117.27,118.07,117.19,117.75,150539.0,109.2549,110.0003,109.1804,109.7021,150539.0
2021-03-05 11:00:00,117.78,118.69,117.45,118.68,189199.0,109.7301,110.5779,109.4226,110.5686,189199.0
2021-03-05 11:30:00,118.69,119.01,117.57,118.14,270928.0,110.5779,110.876,109.5344,110.0655,270928.0
2021-03-05 12:00:00,118.17,118.93,118.17,118.67,133335.0,110.0934,110.8015,110.0934,110.5593,133335.0
2021-03-05 12:30:00,118.64,118.74,118.01,118.12,116481.0,110.5313,110.6245,109.9444,110.0468,116481.0
2021-03-05 13:00:00,118.11,118.61,118.02,118.05,143053.0,110.0375,110.5034,109.9537,109.9816,143053.0
2021-03-05 13:30:00,118.02,118.33,117.7,118.18,137392.0,109.9537,110.2425,109.6556,110.1027,137392.0
2021-03-05 14:00:00,118.19,118.7,118.0,118.66,150188.0,110.1121,110.5872,109.935,110.5499,150188.0
2021-03-05 14:30:00,118.66,118.77,118.5,118.54,91015.0,110.5499,110.6524,110.4009,110.4381,91015.0
2021-03-05 15:00:00,118.54,118.84,118.4,118.66,134648.0,110.4381,110.7176,110.3077,110.5499,134648.0
2021-03-05 15:30:00,118.66,119.03,118.56,118.68,277737.0,110.5499,110.8947,110.4568,110.5686,277737.0
2021-03-08 09:30:00,118.95,120.94,118.71,120.23,375284.0,110.8201,112.6741,110.5965,112.0126,375284.0
2021-03-08 10:00:00,120.29,120.98,120.17,120.91,157719.0,112.0685,112.7114,111.9567,112.6462,157719.0
2021-03-08 10:30:00,120.92,121.02,120.16,120.94,111470.0,112.6555,112.7486,111.9474,112.6741,111470.0
2021-03-08 11:00:00,120.95,121.46,120.89,121.32,108836.0,112.6834,113.1586,112.6275,113.0281,108836.0
2021-03-08 11:30:00,121.3,121.38,120.86,120.89,74272.0,113.0095,113.084,112.5996,112.6275,74272.0
2021-03-08 12:00:00,120.89,121.85,120.88,121.8,99228.0,112.6275,113.5219,112.6182,113.4753,99228.0
2021-03-08 12:30:00,121.83,122.92,121.82,122.92,109467.0,113.5033,114.5188,113.494,114.5188,109467.0
2021-03-08 13:00:00,122.94,122.97,122.47,122.67,102341.0,114.5374,114.5654,114.0995,114.2859,102341.0
2021-03-08 13:30:00,122.68,122.86,122.13,122.22,115608.0,114.2952,114.4629,113.7828,113.8666,115608.0
2021-03-08 14:00:00,122.2,122.35,121.57,121.57,113067.0,113.848,113.9877,113.261,113.261,113067.0
2021-03-08 14:30:00,121.62,121.91,121.36,121.8,127741.0,113.3076,113.5778,113.0654,113.4753,127741.0
2021-03-08 15:00:00,121.83,121.85,121.5,121.72,121971.0,113.5033,113.5219,113.1958,113.4008,121971.0
2021-03-08 15:30:00,121.76,122.01,121.55,121.73,490756.0,113.4381,113.671,113.2424,113.4101,490756.0
2021-03-09 09:30:00,121.18,122.18,121.01,122.03,165872.0,112.8977,113.8294,112.7393,113.6896,165872.0
2021-03-09 10:00:00,121.98,122.21,121.7,121.97,134255.0,113.643,113.8573,113.3822,113.6337,134255.0
2021-03-09 10:30:00,121.98,122.25,121.79,121.9,103392.0,113.643,113.8946,113.466,113.5685,103392.0
2021-03-09 11:00:00,121.89,121.99,121.12,121.16,88949.0,113.5592,113.6523,112.8418,112.8791,88949.0
2021-03-09 11:30:00,121.19,121.42,120.94,121.41,69458.0,112.907,113.1213,112.6741,113.112,69458.0
2021-03-09 12:00:00,121.41,121.65,121.3,121.59,73829.0,113.112,113.3356,113.0095,113.2797,73829.0
2021-03-09 12:30:00,121.59,121.8,121.25,121.29,75934.0,113.2797,113.4753,112.9629,113.0002,75934.0
2021-03-09 13:00:00,121.29,121.5,120.97,121.03,69932.0,113.0002,113.1958,112.7021,112.758,69932.0
2021-03-09 13:30:00,121.06,121.16,120.85,120.94,75356.0,112.7859,112.8791,112.5903,112.6741,75356.0
2021-03-09 14:00:00,120.94,121.21,120.91,121.11,69189.0,112.6741,112.9257,112.6462,112.8325,69189.0
2021-03-09 14:30:00,121.11,121.18,120.57,120.63,70040.0,112.8325,112.8977,112.3294,112.3853,70040.0
2021-03-09 15:00:00,120.64,120.71,120.47,120.48,81728.0,112.3946,112.4598,112.2362,112.2455,81728.0
2021-03-09 15:30:00,120.47,120.5,119.6,119.63,344424.0,112.2362,112.2642,111.4257,111.4536,344424.0
2021-03-10 09:30:00,119.85,119.9,118.93,119.77,178521.0,111.6586,111.7052,110.8015,111.5841,178521.0
2021-03-10 10:00:00,119.83,120.61,119.55,120.6,103407.0,111.64,112.3667,111.3791,112.3573,103407.0
2021-03-10 10:30:00,120.67,121.03,120.27,120.78,83076.0,112.4226,112.758,112.0499,112.525,83076.0
2021-03-10 11:00:00,120.8,121.27,120.64,121.09,70895.0,112.5437,112.9816,112.3946,112.8139,70895.0
2021-03-10 11:30:00,121.12,121.43,120.86,120.89,34504.0,112.8418,113.1306,112.5996,112.6275,34504.0
2021-03-10 12:00:00,120.88,121.56,120.87,121.56,41717.0,112.6182,113.2517,112.6089,113.2517,41717.0
2021-03-10 12:30:00,121.56,121.96,121.46,121.72,58635.0,113.2517,113.6244,113.1586,113.4008,58635.0
2021-03-10 13:00:00,121.73,122.15,121.67,121.92,80366.0,113.4101,113.8014,113.3542,113.5871,80366.0
2021-03-10 13:30:00,121.87,122.27,121.87,122.08,70175.0,113.5405,113.9132,113.5405,113.7362,70175.0
2021-03-10 14:00:00,122.08,122.08,121.72,121.72,75740.0,113.7362,113.7362,113.4008,113.4008,75740.0
2021-03-10 14:30:00,121.73,122.09,121.62,121.62,88986.0,113.4101,113.7455,113.3076,113.3076,88986.0
2021-03-10 15:00:00,121.6,121.71,121.4,121.6,75839.0,113.289,113.3915,113.1027,113.289,75839.0
2021-03-10 15:30:00,121.59,121.86,121.27,121.75,324957.0,113.2797,113.5312,112.9816,113.4287,324957.0
2021-03-11 09:30:00,121.06,121.06,119.81,120.66,138060.0,113.3263,113.3263,112.1562,112.9519,138060.0
2021-03-11 10:00:00,120.71,120.73,119.76,119.97,70371.0,112.9987,113.0174,112.1094,112.306,70371.0
2021-03-11 10:30:00,119.95,120.01,119.28,119.86,117094.0,112.2872,112.3434,111.66,112.203,117094.0
2021-03-11 11:00:00,119.85,120.44,119.85,120.06,84478.0,112.1936,112.7459,112.1936,112.3902,84478.0
2021-03-11 11:30:00,120.04,120.25,119.95,120.12,59778.0,112.3715,112.5681,112.2872,112.4464,59778.0
2021-03-11 12:00:00,120.16,120.38,120.14,120.23,59456.0,112.4838,112.6898,112.4651,112.5494,59456.0
2021-03-11 12:30:00,120.23,120.3,120.02,120.22,75910.0,112.5494,112.6149,112.3528,112.54,75910.0
2021-03-11 13:00:00,120.22,120.44,120.14,120.16,72337.0,112.54,112.7459,112.4651,112.4838,72337.0
2021-03-11 13:30:00,120.15,120.23,119.9,119.98,61189.0,112.4745,112.5494,112.2404,112.3153,61189.0
2021-03-11 14:00:00,119.97,120.35,119.96,120.35,68116.0,112.306,112.6617,112.2966,112.6617,68116.0
2021-03-11 14:30:00,120.33,120.4,120.07,120.13,92684.0,112.643,112.7085,112.3996,112.4557,92684.0
2021-03-11 15:00:00,120.12,120.23,120.07,120.08,110889.0,112.4464,112.5494,112.3996,112.4089,110889.0
2021-03-11 15:30:00,120.08,120.29,120.01,120.01,292957.0,112.4089,112.6055,112.3434,112.3434,292957.0
2021-03-12 09:30:00,120.5,120.85,120.16,120.46,146272.0,112.8021,113.1298,112.4838,112.7647,146272.0
2021-03-12 10:00:00,120.46,121.07,120.35,120.95,60202.0,112.7647,113.3357,112.6617,113.2234,60202.0
2021-03-12 10:30:00,120.95,121.33,120.81,121.07,63154.0,113.2234,113.5791,113.0923,113.3357,63154.0
2021-03-12 11:00:00,121.07,121.07,120.61,120.87,93851.0,113.3357,113.3357,112.9051,113.1485,93851.0
2021-03-12 11:30:00,120.86,120.88,120.54,120.72,49012.0,113.1391,113.1578,112.8396,113.0081,49012.0
2021-03-12 12:00:00,120.75,120.75,120.52,120.72,34695.0,113.0361,113.0361,112.8208,113.0081,34695.0
2021-03-12 12:30:00,120.74,121.14,120.66,121.01,111457.0,113.0268,113.4012,112.9519,113.2795,111457.0
2021-03-12 13:00:00,121.03,121.27,120.99,121.23,53220.0,113.2983,113.5229,113.2608,113.4855,53220.0
2021-03-12 13:30:00,121.23,121.63,121.18,121.53,58123.0,113.4855,113.8599,113.4387,113.7663,58123.0
2021-03-12 14:00:00,121.55,121.93,121.47,121.69,43990.0,113.785,114.1408,113.7101,113.9161,43990.0
2021-03-12 14:30:00,121.71,121.75,121.39,121.51,67906.0,113.9348,113.9723,113.6353,113.7476,67906.0
2021-03-12 15:00:00,121.51,121.72,121.34,121.69,61229.0,113.7476,113.9442,113.5885,113.9161,61229.0
2021-03-12 15:30:00,121.69,121.84,121.45,121.79,269766.0,113.9161,114.0565,113.6914,114.0097,269766.0
2021-03-15 09:30:00,121.11,121.99,121.11,121.22,100834.0,113.3731,114.1969,113.3731,113.4761,100834.0
2021-03-15 10:00:00,121.22,121.22,120.64,120.83,47771.0,113.4761,113.4761,112.9332,113.111,47771.0
2021-03-15 10:30:00,120.79,121.23,120.66,120.99,52372.0,113.0736,113.4855,112.9519,113.2608,52372.0
2021-03-15 11:00:00,120.97,121.38,120.93,121.35,29881.0,113.2421,113.6259,113.2046,113.5978,29881.0
2021-03-15 11:30:00,121.35,121.56,121.28,121.56,29022.0,113.5978,113.7944,113.5323,113.7944,29022.0
2021-03-15 12:00:00,121.56,122.07,121.51,122.07,48823.0,113.7944,114.2718,113.7476,114.2718,48823.0
2021-03-15 12:30:00,122.07,122.23,121.95,122.06,48310.0,114.2718,114.4216,114.1595,114.2625,48310.0
2021-03-15 13:00:00,122.11,122.14,121.95,122.04,35694.0,114.3093,114.3373,114.1595,114.2437,35694.0
2021-03-15 13:30:00,122.07,122.37,121.94,122.29,35548.0,114.2718,114.5527,114.1501,114.4778,35548.0
2021-03-15 14:00:00,122.3,122.49,122.23,122.41,40325.0,114.4871,114.665,114.4216,114.5901,40325.0
2021-03-15 14:30:00,122.46,122.49,122.19,122.22,58161.0,114.6369,114.665,114.3842,114.4122,58161.0
2021-03-15 15:00:00,122.22,122.35,122.1,122.23,82693.0,114.4122,114.5339,114.2999,114.4216,82693.0
2021-03-15 15:30:00,122.24,122.63,122.0,122.63,257389.0,114.431,114.796,114.2063,114.796,257389.0
2021-03-16 09:30:00,122.71,123.14,122.38,122.78,91871.0,114.8709,115.2735,114.562,114.9365,91871.0
2021-03-16 10:00:00,122.78,122.84,122.37,122.58,49256.0,114.9365,114.9926,114.5527,114.7492,49256.0
2021-03-16 10:30:00,122.58,122.94,122.47,122.5,54374.0,114.7492,115.0862,114.6463,114.6743,54374.0
2021-03-16 11:00:00,122.49,122.62,122.35,122.43,52564.0,114.665,114.7867,114.5339,114.6088,52564.0
2021-03-16 11:30:00,122.47,122.55,122.2,122.52,74447.0,114.6463,114.7212,114.3935,114.6931,74447.0
2021-03-16 12:00:00,122.54,122.97,122.45,122.94,72579.0,114.7118,115.1143,114.6275,115.0862,72579.0
2021-03-16 12:30:00,122.92,123.04,122.72,122.82,32950.0,115.0675,115.1799,114.8803,114.9739,32950.0
2021-03-16 13:00:00,122.83,122.95,122.68,122.86,41019.0,114.9833,115.0956,114.8428,115.0113,41019.0
2021-03-16 13:30:00,122.81,122.87,122.59,122.59,37204.0,114.9645,115.0207,114.7586,114.7586,37204.0
2021-03-16 14:00:00,122.6,122.66,122.43,122.61,71640.0,114.768,114.8241,114.6088,114.7773,71640.0
2021-03-16 14:30:00,122.63,122.95,122.59,122.62,40998.0,114.796,115.0956,114.7586,114.7867,40998.0
2021-03-16 15:00:00,122.6,122.7,122.5,122.61,52436.0,114.768,114.8616,114.6743,114.7773,52436.0
2021-03-16 15:30:00,122.6,123.08,122.53,122.91,207225.0,114.768,115.2173,114.7024,115.0582,207225.0
2021-03-17 09:30:00,123.33,123.33,121.3,121.3,170882.0,115.4513,115.4513,113.551,113.551,170882.0
2021-03-17 10:00:00,121.3,121.36,120.7,120.95,157100.0,113.551,113.6072,112.9893,113.2234,157100.0
2021-03-17 10:30:00,120.98,121.05,120.26,120.47,142592.0,113.2514,113.317,112.5774,112.774,142592.0
2021-03-17 11:00:00,120.46,120.62,120.18,120.29,182319.0,112.7647,112.9144,112.5026,112.6055,182319.0
2021-03-17 11:30:00,120.3,121.13,119.99,121.01,208427.0,112.6149,113.3919,112.3247,113.2795,208427.0
2021-03-17 12:00:00,121.04,121.2,120.59,120.65,164759.0,113.3076,113.4574,112.8864,112.9425,164759.0
2021-03-17 12:30:00,120.57,120.59,119.57,119.65,109509.0,112.8676,112.8864,111.9315,112.0064,109509.0
2021-03-17 13:00:00,119.65,119.91,119.52,119.6,132903.0,112.0064,112.2498,111.8847,111.9596,132903.0
2021-03-17 13:30:00,119.6,119.97,119.5,119.57,125726.0,111.9596,112.306,111.866,111.9315,125726.0
2021-03-17 14:00:00,119.6,120.44,119.03,119.4,175951.0,111.9596,112.7459,111.426,111.7724,175951.0
2021-03-17 14:30:00,119.41,119.48,118.95,119.09,124455.0,111.7817,111.8473,111.3511,111.4822,124455.0
2021-03-17 15:00:00,119.09,119.39,118.47,119.02,213332.0,111.4822,111.763,110.9018,111.4167,213332.0
2021-03-17 15:30:00,119.03,119.57,118.94,119.01,534263.0,111.426,111.9315,111.3418,111.4073,534263.0
2021-03-18 09:30:00,119.18,119.94,118.94,119.78,108941.0,111.5664,112.2779,111.3418,112.1281,108941.0
2021-03-18 10:00:00,119.73,120.35,119.71,120.22,88425.0,112.0813,112.6617,112.0626,112.54,88425.0
2021-03-18 10:30:00,120.18,120.49,119.95,120.44,100984.0,112.5026,112.7928,112.2872,112.7459,100984.0
2021-03-18 11:00:00,120.45,121.13,120.39,121.07,90129.0,112.7553,113.3919,112.6991,113.3357,90129.0
2021-03-18 11:30:00,121.08,121.91,121.04,121.9,100292.0,113.3451,114.122,113.3076,114.1127,100292.0
2021-03-18 12:00:00,121.96,122.0,121.42,121.6,207459.0,114.1688,114.2063,113.6633,113.8318,207459.0
2021-03-18 12:30:00,121.57,121.77,121.46,121.6,55066.0,113.8038,113.991,113.7008,113.8318,55066.0
2021-03-18 13:00:00,121.63,121.73,121.13,121.34,43310.0,113.8599,113.9535,113.3919,113.5885,43310.0
2021-03-18 13:30:00,121.33,121.54,121.26,121.39,38453.0,113.5791,113.7757,113.5136,113.6353,38453.0
2021-03-18 14:00:00,121.35,121.46,120.98,121.36,70302.0,113.5978,113.7008,113.2514,113.6072,70302.0
2021-03-18 14:30:00,121.37,121.91,121.16,121.73,76602.0,113.6165,114.122,113.4199,113.9535,76602.0
2021-03-18 15:00:00,121.7,121.94,121.61,121.91,100021.0,113.9255,114.1501,113.8412,114.122,100021.0
2021-03-18 15:30:00,121.93,122.02,121.35,121.9,321751.0,114.1408,114.225,113.5978,114.1127,321751.0
2021-03-19 09:30:00,122.2,122.2,120.82,121.03,363563.0,114.3935,114.3935,113.1017,113.2983,363563.0
2021-03-19 10:00:00,121.06,121.65,121.06,121.4,99153.0,113.3263,113.8786,113.3263,113.6446,99153.0
2021-03-19 10:30:00,121.48,121.58,120.95,121.5,76807.0,113.7195,113.8131,113.2234,113.7382,76807.0
2021-03-19 11:00:00,121.5,121.63,121.25,121.35,44688.0,113.7382,113.8599,113.5042,113.5978,44688.0
2021-03-19 11:30:00,121.31,122.26,121.26,122.06,48403.0,113.5604,114.4497,113.5136,114.2625,48403.0
2021-03-19 12:00:00,122.06,122.16,121.81,121.89,63077.0,114.2625,114.3561,114.0284,114.1033,63077.0
2021-03-19 12:30:00,121.92,122.02,121.72,121.97,108047.0,114.1314,114.225,113.9442,114.1782,108047.0
2021-03-19 13:00:00,121.97,122.01,121.56,121.65,43782.0,114.1782,114.2156,113.7944,113.8786,43782.0
2021-03-19 13:30:00,121.65,122.06,121.64,122.0,21576.0,113.8786,114.2625,113.8693,114.2063,21576.0
2021-03-19 14:00:00,122.0,122.09,121.76,122.08,33460.0,114.2063,114.2905,113.9816,114.2812,33460.0
2021-03-19 14:30:00,122.06,122.27,121.83,122.27,38762.0,114.2625,114.459,114.0471,114.459,38762.0
2021-03-19 15:00:00,122.23,122.46,122.13,122.28,68429.0,114.4216,114.6369,114.328,114.4684,68429.0
2021-03-19 15:30:00,122.28,122.74,121.26,121.56,419656.0,114.4684,114.899,113.5136,113.7944,419656.0
2021-03-22 09:30:00,121.86,122.15,121.14,122.06,106164.0,114.0752,114.3467,113.4012,114.2625,106164.0
2021-03-22 10:00:00,122.01,122.41,121.63,122.13,51341.0,114.2156,114.5901,113.8599,114.328,51341.0
2021-03-22 10:30:00,122.18,122.5,122.03,122.42,48522.0,114.3748,114.6743,114.2344,114.5995,48522.0
2021-03-22 11:00:00,122.38,122.5,122.07,122.25,102246.0,114.562,114.6743,114.2718,114.4403,102246.0
2021-03-22 11:30:00,122.28,122.66,122.25,122.63,54427.0,114.4684,114.8241,114.4403,114.796,54427.0
2021-03-22 12:00:00,122.65,123.07,122.54,123.0,90744.0,114.8148,115.2079,114.7118,115.1424,90744.0
2021-03-22 12:30:00,123.01,123.01,122.74,122.92,35977.0,115.1518,115.1518,114.899,115.0675,35977.0
2021-03-22 13:00:00,122.92,123.06,122.63,122.96,107514.0,115.0675,115.1986,114.796,115.105,107514.0
2021-03-22 13:30:00,122.96,122.98,122.76,122.76,40576.0,115.105,115.1237,114.9177,114.9177,40576.0
2021-03-22 14:00:00,122.79,122.96,122.73,122.93,43866.0,114.9458,115.105,114.8897,115.0769,43866.0
2021-03-22 14:30:00,122.94,123.18,122.94,123.06,48453.0,115.0862,115.3109,115.0862,115.1986,48453.0
2021-03-22 15:00:00,123.06,123.52,123.04,123.5,155054.0,115.1986,115.6292,115.1799,115.6105,155054.0
2021-03-22 15:30:00,123.48,123.53,123.05,123.36,234218.0,115.5917,115.6385,115.1892,115.4794,234218.0
2021-03-23 09:30:00,123.26,123.84,122.76,123.84,158669.0,115.3858,115.9287,114.9177,115.9287,158669.0
2021-03-23 10:00:00,123.85,124.27,123.53,124.1,178434.0,115.9381,116.3313,115.6385,116.1721,178434.0
2021-03-23 10:30:00,124.11,124.22,123.61,123.94,64974.0,116.1815,116.2845,115.7134,116.0224,64974.0
2021-03-23 11:00:00,123.96,124.15,123.77,124.15,61320.0,116.0411,116.2189,115.8632,116.2189,61320.0
2021-03-23 11:30:00,124.12,124.48,124.07,124.37,54515.0,116.1909,116.5279,116.1441,116.4249,54515.0
2021-03-23 12:00:00,124.39,124.66,124.29,124.57,66679.0,116.4436,116.6964,116.35,116.6121,66679.0
2021-03-23 12:30:00,124.6,124.62,124.27,124.51,45517.0,116.6402,116.6589,116.3313,116.5559,45517.0
2021-03-23 13:00:00,124.5,124.75,124.44,124.63,37544.0,116.5466,116.7806,116.4904,116.6683,37544.0
2021-03-23 13:30:00,124.62,124.75,124.53,124.55,46926.0,116.6589,116.7806,116.5747,116.5934,46926.0
2021-03-23 14:00:00,124.51,124.81,124.42,124.47,141541.0,116.5559,116.8368,116.4717,116.5185,141541.0
2021-03-23 14:30:00,124.47,124.66,124.31,124.51,39782.0,116.5185,116.6964,116.3687,116.5559,39782.0
2021-03-23 15:00:00,124.48,124.51,123.83,123.96,71106.0,116.5279,116.5559,115.9194,116.0411,71106.0
2021-03-23 15:30:00,123.95,124.11,123.63,124.1,262253.0,116.0317,116.1815,115.7322,116.1721,262253.0
2021-03-24 09:30:00,123.79,125.02,123.37,124.88,145073.0,115.8819,117.0334,115.4888,116.9023,145073.0
2021-03-24 10:00:00,124.84,124.9,124.31,124.58,75875.0,116.8649,116.921,116.3687,116.6215,75875.0
2021-03-24 10:30:00,124.61,125.0,124.58,124.93,52205.0,116.6496,117.0146,116.6215,116.9491,52205.0
2021-03-24 11:00:00,124.93,125.15,124.84,124.92,45447.0,116.9491,117.1551,116.8649,116.9398,45447.0
2021-03-24 11:30:00,124.93,125.56,124.89,125.29,116219.0,116.9491,117.5389,116.9117,117.2861,116219.0
2021-03-24 12:00:00,125.32,125.5,125.05,125.32,38854.0,117.3142,117.4827,117.0614,117.3142,38854.0
2021-03-24 12:30:00,125.32,125.74,125.32,125.4,46541.0,117.3142,117.7074,117.3142,117.3891,46541.0
2021-03-24 13:00:00,125.4,125.53,125.19,125.27,54926.0,117.3891,117.5108,117.1925,117.2674,54926.0
2021-03-24 13:30:00,125.29,125.41,124.92,125.38,73082.0,117.2861,117.3984,116.9398,117.3704,73082.0
2021-03-24 14:00:00,125.33,125.72,125.24,125.4,115268.0,117.3236,117.6886,117.2393,117.3891,115268.0
2021-03-24 14:30:00,125.42,125.91,125.4,125.66,76795.0,117.4078,117.8665,117.3891,117.6325,76795.0
2021-03-24 15:00:00,125.66,125.82,125.47,125.5,77251.0,117.6325,117.7823,117.4546,117.4827,77251.0
2021-03-24 15:30:00,125.51,125.6,124.78,124.82,256332.0,117.4921,117.5763,116.8087,116.8461,256332.0
2021-03-25 09:30:00,125.43,125.57,124.42,125.23,156119.0,117.4172,117.5482,116.4717,117.2299,156119.0
2021-03-25 10:00:00,125.2,125.7,124.79,125.69,105716.0,117.2019,117.6699,116.8181,117.6606,105716.0
2021-03-25 10:30:00,125.71,126.49,125.64,126.21,122552.0,117.6793,118.4095,117.6138,118.1473,122552.0
2021-03-25 11:00:00,126.22,126.44,125.94,126.21,63108.0,118.1567,118.3626,117.8946,118.1473,63108.0
2021-03-25 11:30:00,126.18,126.93,126.15,126.89,113513.0,118.1193,118.8213,118.0912,118.7839,113513.0
2021-03-25 12:00:00,126.87,126.92,126.38,126.46,100428.0,118.7652,118.812,118.3065,118.3814,100428.0
2021-03-25 12:30:00,126.48,126.62,126.22,126.43,92761.0,118.4001,118.5311,118.1567,118.3533,92761.0
2021-03-25 13:00:00,126.44,126.84,126.38,126.83,75215.0,118.3626,118.7371,118.3065,118.7277,75215.0
2021-03-25 13:30:00,126.81,127.15,126.74,126.78,85512.0,118.709,119.0273,118.6435,118.6809,85512.0
2021-03-25 14:00:00,126.73,126.74,126.13,126.24,62305.0,118.6341,118.6435,118.0725,118.1754,62305.0
2021-03-25 14:30:00,126.26,126.64,126.22,126.45,80293.0,118.1941,118.5499,118.1567,118.372,80293.0
2021-03-25 15:00:00,126.45,126.9,126.44,126.79,37372.0,118.372,118.7933,118.3626,118.6903,37372.0
2021-03-25 15:30:00,126.78,127.56,126.67,127.43,422421.0,118.6809,119.4111,118.578,119.2894,422421.0
2021-03-26 09:30:00,127.34,128.12,127.11,128.11,154151.0,119.2052,119.9353,118.9898,119.926,154151.0
2021-03-26 10:00:00,128.04,128.62,127.9,128.37,146956.0,119.8604,120.4034,119.7294,120.1694,146956.0
2021-03-26 10:30:00,128.4,128.96,128.17,128.49,93557.0,120.1974,120.7217,119.9821,120.2817,93557.0
2021-03-26 11:00:00,128.48,129.1,128.44,129.08,95468.0,120.2723,120.8527,120.2349,120.834,95468.0
2021-03-26 11:30:00,129.11,129.27,128.55,129.15,92026.0,120.8621,121.0119,120.3379,120.8995,92026.0
2021-03-26 12:00:00,129.18,129.3,128.87,128.94,71797.0,120.9276,121.0399,120.6374,120.7029,71797.0
2021-03-26 12:30:00,128.95,129.6,128.83,129.34,81022.0,120.7123,121.3208,120.6,121.0774,81022.0
2021-03-26 13:00:00,129.36,129.66,129.29,129.55,58028.0,121.0961,121.3769,121.0306,121.274,58028.0
2021-03-26 13:30:00,129.52,129.74,129.35,129.65,70338.0,121.2459,121.4518,121.0867,121.3676,70338.0
2021-03-26 14:00:00,129.67,129.96,129.62,129.71,86724.0,121.3863,121.6578,121.3395,121.4238,86724.0
2021-03-26 14:30:00,129.68,129.8,129.51,129.57,91917.0,121.3957,121.508,121.2365,121.2927,91917.0
2021-03-26 15:00:00,129.56,129.86,129.18,129.21,89643.0,121.2833,121.5642,120.9276,120.9557,89643.0
2021-03-26 15:30:00,129.19,129.97,129.11,129.8,235107.0,120.937,121.6671,120.8621,121.508,235107.0
2021-03-29 09:30:00,128.99,130.78,128.95,130.62,154060.0,120.7497,122.4254,120.7123,122.2756,154060.0
2021-03-29 10:00:00,130.64,130.82,130.35,130.73,61451.0,122.2943,122.4628,122.0229,122.3786,61451.0
2021-03-29 10:30:00,130.72,130.72,129.83,130.16,58193.0,122.3692,122.3692,121.5361,121.845,58193.0
2021-03-29 11:00:00,130.16,130.98,130.04,130.96,50700.0,121.845,122.6126,121.7327,122.5939,50700.0
2021-03-29 11:30:00,130.94,131.38,130.89,131.26,66758.0,122.5752,122.9871,122.5284,122.8747,66758.0
2021-03-29 12:00:00,131.28,131.3,130.85,131.16,48990.0,122.8935,122.9122,122.4909,122.7811,48990.0
2021-03-29 12:30:00,131.13,131.32,130.97,131.03,36282.0,122.753,122.9309,122.6033,122.6594,36282.0
2021-03-29 13:00:00,131.02,131.07,130.55,130.68,41564.0,122.6501,122.6969,122.2101,122.3318,41564.0
2021-03-29 13:30:00,130.67,131.16,130.62,130.85,65632.0,122.3224,122.7811,122.2756,122.4909,65632.0
2021-03-29 14:00:00,130.82,131.21,130.75,131.13,56895.0,122.4628,122.8279,122.3973,122.753,56895.0
2021-03-29 14:30:00,131.13,131.34,130.88,131.33,52940.0,122.753,122.9496,122.519,122.9403,52940.0
2021-03-29 15:00:00,131.3,131.36,130.76,130.8,62970.0,122.9122,122.9683,122.4067,122.4441,62970.0
2021-03-29 15:30:00,130.79,130.83,130.09,130.27,270567.0,122.4348,122.4722,121.7795,121.948,270567.0
2021-03-30 09:30:00,129.8,130.46,129.24,129.29,85692.0,121.508,122.1258,120.9838,121.0306,85692.0
2021-03-30 10:00:00,129.31,129.59,129.06,129.59,52721.0,121.0493,121.3114,120.8153,121.3114,52721.0
2021-03-30 10:30:00,129.58,129.81,129.2,129.21,93236.0,121.3021,121.5174,120.9463,120.9557,93236.0
2021-03-30 11:00:00,129.22,129.23,128.84,129.08,54134.0,120.9651,120.9744,120.6093,120.834,54134.0
2021-03-30 11:30:00,129.09,129.47,128.92,129.23,50110.0,120.8434,121.1991,120.6842,120.9744,50110.0
2021-03-30 12:00:00,129.25,129.55,129.16,129.28,47503.0,120.9931,121.274,120.9089,121.0212,47503.0
2021-03-30 12:30:00,129.31,129.37,129.06,129.25,48367.0,121.0493,121.1055,120.8153,120.9931,48367.0
2021-03-30 13:00:00,129.24,129.42,129.14,129.29,26843.0,120.9838,121.1523,120.8902,121.0306,26843.0
2021-03-30 13:30:00,129.26,129.45,129.21,129.41,30038.0,121.0025,121.1804,120.9557,121.1429,30038.0
2021-03-30 14:00:00,129.38,129.64,129.32,129.5,36711.0,121.1148,121.3582,121.0587,121.2272,36711.0
2021-03-30 14:30:00,129.49,129.52,129.15,129.36,39273.0,121.2178,121.2459,120.8995,121.0961,39273.0
2021-03-30 15:00:00,129.34,129.45,128.89,128.96,48674.0,121.0774,121.1804,120.6561,120.7217,48674.0
2021-03-30 15:30:00,128.99,129.47,128.91,129.28,431104.0,120.7497,121.1991,120.6749,121.0212,431104.0
2021-03-31 09:30:00,128.79,129.85,128.75,129.07,128879.0,120.5625,121.5548,120.5251,120.8246,128879.0
2021-03-31 10:00:00,129.07,129.34,128.75,129.04,31415.0,120.8246,121.0774,120.5251,120.7966,31415.0
2021-03-31 10:30:00,128.96,129.61,128.95,129.46,44158.0,120.7217,121.3301,120.7123,121.1897,44158.0
2021-03-31 11:00:00,129.5,129.59,129.15,129.32,26833.0,121.2272,121.3114,120.8995,121.0587,26833.0
2021-03-31 11:30:00,129.32,129.61,129.28,129.47,50446.0,121.0587,121.3301,121.0212,121.1991,50446.0
2021-03-31 12:00:00,129.44,129.8,129.44,129.65,45618.0,121.171,121.508,121.171,121.3676,45618.0
2021-03-31 12:30:00,129.69,129.88,129.61,129.72,30856.0,121.405,121.5829,121.3301,121.4331,30856.0
2021-03-31 13:00:00,129.74,129.87,129.68,129.79,25345.0,121.4518,121.5735,121.3957,121.4986,25345.0
2021-03-31 13:30:00,129.76,129.89,129.61,129.84,27681.0,121.4706,121.5923,121.3301,121.5454,27681.0
2021-03-31 14:00:00,129.82,129.94,129.72,129.75,31216.0,121.5267,121.6391,121.4331,121.4612,31216.0
2021-03-31 14:30:00,129.75,129.82,129.18,129.18,40877.0,121.4612,121.5267,120.9276,120.9276,40877.0
2021-03-31 15:00:00,129.21,129.23,128.89,128.93,65313.0,120.9557,120.9744,120.6561,120.6936,65313.0
2021-03-31 15:30:00,128.9,129.29,128.87,129.04,261035.0,120.6655,121.0306,120.6374,120.7966,261035.0
2021-04-01 09:30:00,129.25,129.5,127.94,128.15,121019.0,120.9931,121.2272,119.7668,119.9634,121019.0
2021-04-01 10:00:00,128.16,128.97,128.12,128.83,38416.0,119.9728,120.731,119.9353,120.6,38416.0
2021-04-01 10:30:00,128.82,129.17,128.79,129.17,32367.0,120.5906,120.9182,120.5625,120.9182,32367.0
2021-04-01 11:00:00,129.16,129.59,129.15,129.25,33863.0,120.9089,121.3114,120.8995,120.9931,33863.0
2021-04-01 11:30:00,129.27,129.36,129.11,129.24,36625.0,121.0119,121.0961,120.8621,120.9838,36625.0
2021-04-01 12:00:00,129.26,129.54,129.24,129.46,33337.0,121.0025,121.2646,120.9838,121.1897,33337.0
2021-04-01 12:30:00,129.45,129.67,129.27,129.6,46960.0,121.1804,121.3863,121.0119,121.3208,46960.0
2021-04-01 13:00:00,129.62,129.97,129.49,129.91,34348.0,121.3395,121.6671,121.2178,121.611,34348.0
2021-04-01 13:30:00,129.91,130.08,129.61,129.64,57932.0,121.611,121.7701,121.3301,121.3582,57932.0
2021-04-01 14:00:00,129.64,129.7,129.25,129.28,25526.0,121.3582,121.4144,120.9931,121.0212,25526.0
2021-04-01 14:30:00,129.26,129.51,129.18,129.36,74171.0,121.0025,121.2365,120.9276,121.0961,74171.0
2021-04-01 15:00:00,129.37,129.43,129.15,129.24,39666.0,121.1055,121.1616,120.8995,120.9838,39666.0
2021-04-01 15:30:00,129.22,129.5,129.08,129.28,151272.0,120.9651,121.2272,120.834,121.0212,151272.0
2021-04-05 09:30:00,129.81,130.61,129.7,130.38,107148.0,121.5174,122.2663,121.4144,122.0509,107148.0
2021-04-05 10:00:00,130.44,131.03,130.19,130.82,62347.0,122.1071,122.6594,121.8731,122.4628,62347.0
2021-04-05 10:30:00,130.84,130.89,130.58,130.66,42847.0,122.4816,122.5284,122.2382,122.3131,42847.0
2021-04-05 11:00:00,130.65,130.88,130.55,130.58,38782.0,122.3037,122.519,122.2101,122.2382,38782.0
2021-04-05 11:30:00,130.63,131.05,130.5,131.03,61243.0,122.285,122.6781,122.1633,122.6594,61243.0
2021-04-05 12:00:00,131.05,131.13,130.77,130.81,32996.0,122.6781,122.753,122.416,122.4535,32996.0
2021-04-05 12:30:00,130.83,131.14,130.8,130.94,28357.0,122.4722,122.7624,122.4441,122.5752,28357.0
2021-04-05 13:00:00,130.93,130.93,130.53,130.6,25715.0,122.5658,122.5658,122.1914,122.2569,25715.0
2021-04-05 13:30:00,130.63,130.78,130.37,130.57,37057.0,122.285,122.4254,122.0416,122.2288,37057.0
2021-04-05 14:00:00,130.56,130.74,130.44,130.74,32941.0,122.2195,122.388,122.1071,122.388,32941.0
2021-04-05 14:30:00,130.71,130.95,130.6,130.62,31229.0,122.3599,122.5845,122.2569,122.2756,31229.0
2021-04-05 15:00:00,130.61,130.83,130.48,130.83,47505.0,122.2663,122.4722,122.1446,122.4722,47505.0
2021-04-05 15:30:00,130.79,131.17,130.78,131.0,157387.0,122.4348,122.7905,122.4254,122.6313,157387.0
2021-04-06 09:30:00,131.38,131.76,130.73,131.49,123721.0,122.9871,123.3428,122.3786,123.09,123721.0
2021-04-06 10:00:00,131.53,131.99,131.21,131.79,51750.0,123.1275,123.5581,122.8279,123.3709,51750.0
2021-04-06 10:30:00,131.76,131.87,131.22,131.22,32425.0,123.3428,123.4458,122.8373,122.8373,32425.0
2021-04-06 11:00:00,131.25,132.13,131.21,132.03,98020.0,122.8654,123.6892,122.8279,123.5955,98020.0
2021-04-06 11:30:00,132.05,132.13,131.9,132.0,54064.0,123.6143,123.6892,123.4738,123.5675,54064.0
2021-04-06 12:00:00,131.99,132.54,131.84,132.39,81765.0,123.5581,124.073,123.4177,123.9325,81765.0
2021-04-06 12:30:00,132.38,132.49,131.96,132.05,73823.0,123.9232,124.0262,123.53,123.6143,73823.0
2021-04-06 13:00:00,132.06,132.25,131.78,132.2,55946.0,123.6236,123.8015,123.3615,123.7547,55946.0
2021-04-06 13:30:00,132.19,132.25,132.09,132.16,36264.0,123.7453,123.8015,123.6517,123.7172,36264.0
2021-04-06 14:00:00,132.16,132.16,131.74,131.9,61247.0,123.7172,123.7172,123.3241,123.4738,61247.0
2021-04-06 14:30:00,131.9,132.06,131.83,131.84,40045.0,123.4738,123.6236,123.4083,123.4177,40045.0
2021-04-06 15:00:00,131.81,131.91,131.67,131.81,54822.0,123.3896,123.4832,123.2585,123.3896,54822.0
2021-04-06 15:30:00,131.8,131.8,131.38,131.6,165083.0,123.3802,123.3802,122.9871,123.193,165083.0
2021-04-07 09:30:00,132.81,133.23,132.27,132.29,151523.0,124.3257,124.7189,123.8202,123.8389,151523.0
2021-04-07 10:00:00,132.32,132.88,132.22,132.57,79892.0,123.867,124.3912,123.7734,124.101,79892.0
2021-04-07 10:30:00,132.58,132.6,132.22,132.26,71658.0,124.1104,124.1291,123.7734,123.8108,71658.0
2021-04-07 11:00:00,132.22,132.47,132.03,132.33,70077.0,123.7734,124.0074,123.5955,123.8764,70077.0
2021-04-07 11:30:00,132.3,132.63,132.21,132.58,72840.0,123.8483,124.1572,123.764,124.1104,72840.0
2021-04-07 12:00:00,132.64,132.85,132.64,132.78,52602.0,124.1666,124.3632,124.1666,124.2976,52602.0
2021-04-07 12:30:00,132.81,132.81,132.5,132.57,29740.0,124.3257,124.3257,124.0355,124.101,29740.0
2021-04-07 13:00:00,132.56,132.78,132.51,132.59,40415.0,124.0917,124.2976,124.0449,124.1198,40415.0
2021-04-07 13:30:00,132.61,132.62,132.43,132.61,68747.0,124.1385,124.1479,123.97,124.1385,68747.0
2021-04-07 14:00:00,132.58,132.7,132.25,132.33,53752.0,124.1104,124.2227,123.8015,123.8764,53752.0
2021-04-07 14:30:00,132.32,132.63,132.31,132.5,51081.0,123.867,124.1572,123.8577,124.0355,51081.0
2021-04-07 15:00:00,132.49,132.53,132.32,132.46,59048.0,124.0262,124.0636,123.867,123.9981,59048.0
2021-04-07 15:30:00,132.45,132.63,132.3,132.41,271164.0,123.9887,124.1572,123.8483,123.9513,271164.0
2021-04-08 09:30:00,132.31,132.59,132.1,132.32,88204.0,123.8577,124.1198,123.6611,123.867,88204.0
2021-04-08 10:00:00,132.37,132.73,132.25,132.71,42046.0,123.9138,124.2508,123.8015,124.2321,42046.0
2021-04-08 10:30:00,132.73,132.83,132.5,132.81,44371.0,124.2508,124.3444,124.0355,124.3257,44371.0
2021-04-08 11:00:00,132.78,133.05,132.78,133.02,43665.0,124.2976,124.5504,124.2976,124.5223,43665.0
2021-04-08 11:30:00,133.04,133.05,132.63,132.64,32169.0,124.541,124.5504,124.1572,124.1666,32169.0
2021-04-08 12:00:00,132.6,132.86,132.59,132.83,44085.0,124.1291,124.3725,124.1198,124.3444,44085.0
2021-04-08 12:30:00,132.82,132.93,132.77,132.85,21699.0,124.3351,124.438,124.2883,124.3632,21699.0
2021-04-08 13:00:00,132.86,133.01,132.85,132.9,22176.0,124.3725,124.5129,124.3632,124.41,22176.0
2021-04-08 13:30:00,132.91,132.94,132.71,132.74,44465.0,124.4193,124.4474,124.2321,124.2602,44465.0
2021-04-08 14:00:00,132.74,132.76,132.52,132.65,42660.0,124.2602,124.2789,124.0542,124.1759,42660.0
2021-04-08 14:30:00,132.66,132.91,132.66,132.91,32423.0,124.1853,124.4193,124.1853,124.4193,32423.0
2021-04-08 15:00:00,132.9,132.9,132.69,132.77,45754.0,124.41,124.41,124.2134,124.2883,45754.0
2021-04-08 15:30:00,132.77,132.99,132.65,132.85,238050.0,124.2883,124.4942,124.1759,124.3632,238050.0
2021-04-09 09:30:00,133.07,134.14,132.87,134.01,117379.0,124.5691,125.5708,124.3819,125.4491,117379.0
2021-04-09 10:00:00,134.04,134.25,133.85,134.23,49006.0,125.4771,125.6737,125.2993,125.655,49006.0
2021-04-09 10:30:00,134.21,134.31,133.85,133.98,53908.0,125.6363,125.7299,125.2993,125.421,53908.0
2021-04-09 11:00:00,134.0,134.33,133.74,134.06,94739.0,125.4397,125.7486,125.1963,125.4959,94739.0
2021-04-09 11:30:00,134.06,134.1,133.84,133.87,56010.0,125.4959,125.5333,125.2899,125.318,56010.0
2021-04-09 12:00:00,133.85,134.24,133.84,134.15,32016.0,125.2993,125.6644,125.2899,125.5801,32016.0
2021-04-09 12:30:00,134.16,134.25,133.89,133.89,36360.0,125.5895,125.6737,125.3367,125.3367,36360.0
2021-04-09 13:00:00,133.89,134.03,133.8,133.83,54981.0,125.3367,125.4678,125.2525,125.2806,54981.0
2021-04-09 13:30:00,133.82,133.92,133.71,133.76,55845.0,125.2712,125.3648,125.1682,125.215,55845.0
2021-04-09 14:00:00,133.77,133.94,133.58,133.89,57539.0,125.2244,125.3835,125.0465,125.3367,57539.0
2021-04-09 14:30:00,133.9,133.95,133.67,133.77,58729.0,125.3461,125.3929,125.1308,125.2244,58729.0
2021-04-09 15:00:00,133.77,134.31,133.76,134.31,71165.0,125.2244,125.7299,125.215,125.7299,71165.0
2021-04-09 15:30:00,134.31,134.69,134.26,134.63,217612.0,125.7299,126.0856,125.6831,126.0294,217612.0
2021-04-12 09:30:00,134.73,135.46,134.73,135.14,137221.0,126.1231,126.8064,126.1231,126.5069,137221.0
2021-04-12 10:00:00,135.15,135.17,134.35,134.4,64963.0,126.5162,126.535,125.7673,125.8141,64963.0
2021-04-12 10:30:00,134.42,134.68,134.24,134.38,50648.0,125.8329,126.0763,125.6644,125.7954,50648.0
2021-04-12 11:00:00,134.41,134.59,134.3,134.52,51498.0,125.8235,125.992,125.7205,125.9265,51498.0
2021-04-12 11:30:00,134.52,134.85,134.52,134.7,34280.0,125.9265,126.2354,125.9265,126.095,34280.0
2021-04-12 12:00:00,134.7,134.71,134.35,134.38,40415.0,126.095,126.1043,125.7673,125.7954,40415.0
2021-04-12 12:30:00,134.32,134.47,134.22,134.33,43813.0,125.7393,125.8797,125.6456,125.7486,43813.0
2021-04-12 13:00:00,134.32,134.35,134.14,134.19,28363.0,125.7393,125.7673,125.5708,125.6176,28363.0
2021-04-12 13:30:00,134.22,134.24,134.06,134.16,55034.0,125.6456,125.6644,125.4959,125.5895,55034.0
2021-04-12 14:00:00,134.19,134.31,134.09,134.3,40391.0,125.6176,125.7299,125.5239,125.7205,40391.0
2021-04-12 14:30:00,134.31,134.45,134.17,134.44,32762.0,125.7299,125.8609,125.5988,125.8516,32762.0
2021-04-12 15:00:00,134.43,134.63,134.33,134.41,39723.0,125.8422,126.0294,125.7486,125.8235,39723.0
2021-04-12 15:30:00,134.41,134.8,134.36,134.48,240567.0,125.8235,126.1886,125.7767,125.889,240567.0
2021-04-13 09:30:00,133.4,133.82,133.15,133.67,159933.0,124.878,125.2712,124.644,125.1308,159933.0
2021-04-13 10:00:00,133.64,134.36,133.53,133.92,82977.0,125.1027,125.7767,124.9997,125.3648,82977.0
2021-04-13 10:30:00,133.92,134.15,133.79,133.99,67498.0,125.3648,125.5801,125.2431,125.4303,67498.0
2021-04-13 11:00:00,133.96,134.58,133.92,134.53,47539.0,125.4022,125.9826,125.3648,125.9358,47539.0
2021-04-13 11:30:00,134.52,134.58,134.3,134.32,29159.0,125.9265,125.9826,125.7205,125.7393,29159.0
2021-04-13 12:00:00,134.34,134.63,134.27,134.59,37744.0,125.758,126.0294,125.6924,125.992,37744.0
2021-04-13 12:30:00,134.59,134.64,134.46,134.47,38340.0,125.992,126.0388,125.8703,125.8797,38340.0
2021-04-13 13:00:00,134.46,134.52,134.3,134.46,31827.0,125.8703,125.9265,125.7205,125.8703,31827.0
2021-04-13 13:30:00,134.45,134.59,134.4,134.53,35959.0,125.8609,125.992,125.8141,125.9358,35959.0
2021-04-13 14:00:00,134.49,134.71,134.48,134.61,33520.0,125.8984,126.1043,125.889,126.0107,33520.0
2021-04-13 14:30:00,134.61,134.87,134.53,134.87,28895.0,126.0107,126.2541,125.9358,126.2541,28895.0
2021-04-13 15:00:00,134.85,134.9,134.61,134.71,42290.0,126.2354,126.2822,126.0107,126.1043,42290.0
2021-04-13 15:30:00,134.73,134.77,134.43,134.45,125414.0,126.1231,126.1605,125.8422,125.8609,125414.0
2021-04-14 09:30:00,134.35,134.43,133.73,134.21,84845.0,125.7673,125.8422,125.1869,125.6363,84845.0
2021-04-14 10:00:00,134.25,134.25,133.9,134.23,30409.0,125.6737,125.6737,125.3461,125.655,30409.0
2021-04-14 10:30:00,134.21,134.22,133.83,133.9,29851.0,125.6363,125.6456,125.2806,125.3461,29851.0
2021-04-14 11:00:00,133.88,134.49,133.88,134.26,48849.0,125.3274,125.8984,125.3274,125.6831,48849.0
2021-04-14 11:30:00,134.22,134.25,133.92,133.97,20358.0,125.6456,125.6737,125.3648,125.4116,20358.0
2021-04-14 12:00:00,133.95,134.13,133.9,134.01,14177.0,125.3929,125.5614,125.3461,125.4491,14177.0
2021-04-14 12:30:00,133.99,134.05,133.97,134.01,17623.0,125.4303,125.4865,125.4116,125.4491,17623.0
2021-04-14 13:00:00,133.99,134.24,133.97,134.24,16911.0,125.4303,125.6644,125.4116,125.6644,16911.0
2021-04-14 13:30:00,134.22,134.28,133.86,133.92,21654.0,125.6456,125.7018,125.3086,125.3648,21654.0
2021-04-14 14:00:00,133.94,134.16,133.94,134.06,22583.0,125.3835,125.5895,125.3835,125.4959,22583.0
2021-04-14 14:30:00,134.05,134.05,133.86,133.96,25237.0,125.4865,125.4865,125.3086,125.4022,25237.0
2021-04-14 15:00:00,134.0,134.09,133.92,134.05,24474.0,125.4397,125.5239,125.3648,125.4865,24474.0
2021-04-14 15:30:00,134.04,134.09,133.77,133.88,135437.0,125.4771,125.5239,125.2244,125.3274,135437.0
2021-04-15 09:30:00,134.04,134.75,134.04,134.19,75717.0,125.4771,126.1418,125.4771,125.6176,75717.0
2021-04-15 10:00:00,134.2,134.67,134.06,134.36,54534.0,125.6269,126.0669,125.4959,125.7767,54534.0
2021-04-15 10:30:00,134.4,134.75,134.3,134.39,54712.0,125.8141,126.1418,125.7205,125.8048,54712.0
2021-04-15 11:00:00,134.37,134.72,134.28,134.49,68441.0,125.7861,126.1137,125.7018,125.8984,68441.0
2021-04-15 11:30:00,134.46,134.55,134.19,134.45,45026.0,125.8703,125.9546,125.6176,125.8609,45026.0
2021-04-15 12:00:00,134.43,134.54,134.26,134.53,56282.0,125.8422,125.9452,125.6831,125.9358,56282.0
2021-04-15 12:30:00,134.56,134.9,134.49,134.87,33259.0,125.9639,126.2822,125.8984,126.2541,33259.0
2021-04-15 13:00:00,134.84,134.85,134.69,134.69,38238.0,126.226,126.2354,126.0856,126.0856,38238.0
2021-04-15 13:30:00,134.7,134.7,134.49,134.49,29987.0,126.095,126.095,125.8984,125.8984,29987.0
2021-04-15 14:00:00,134.49,134.5,134.34,134.45,38717.0,125.8984,125.9078,125.758,125.8609,38717.0
2021-04-15 14:30:00,134.49,134.57,134.4,134.46,28041.0,125.8984,125.9733,125.8141,125.8703,28041.0
2021-04-15 15:00:00,134.46,134.68,134.34,134.67,44773.0,125.8703,126.0763,125.758,126.0669,44773.0
2021-04-15 15:30:00,134.67,134.8,134.45,134.53,189597.0,126.0669,126.1886,125.8609,125.9358,189597.0
2021-04-16 09:30:00,135.22,135.59,134.67,135.01,168997.0,126.5818,126.9281,126.0669,126.3852,168997.0
2021-04-16 10:00:00,134.95,134.98,134.53,134.64,38722.0,126.329,126.3571,125.9358,126.0388,38722.0
2021-04-16 10:30:00,134.59,134.87,134.55,134.87,33173.0,125.992,126.2541,125.9546,126.2541,33173.0
2021-04-16 11:00:00,134.91,135.13,134.85,134.94,28035.0,126.2916,126.4975,126.2354,126.3196,28035.0
2021-04-16 11:30:00,134.98,135.05,134.73,134.91,22898.0,126.3571,126.4226,126.1231,126.2916,22898.0
2021-04-16 12:00:00,134.91,135.01,134.85,135.0,27418.0,126.2916,126.3852,126.2354,126.3758,27418.0
2021-04-16 12:30:00,134.99,135.05,134.84,134.89,24454.0,126.3664,126.4226,126.226,126.2728,24454.0
2021-04-16 13:00:00,134.87,135.0,134.82,134.93,23296.0,126.2541,126.3758,126.2073,126.3103,23296.0
2021-04-16 13:30:00,134.94,135.01,134.81,134.98,34813.0,126.3196,126.3852,126.1979,126.3571,34813.0
2021-04-16 14:00:00,134.97,135.22,134.95,135.04,35713.0,126.3477,126.5818,126.329,126.4133,35713.0
2021-04-16 14:30:00,135.03,135.18,134.99,135.14,30651.0,126.4039,126.5443,126.3664,126.5069,30651.0
2021-04-16 15:00:00,135.16,135.29,135.04,135.27,58443.0,126.5256,126.6473,126.4133,126.6286,58443.0
2021-04-16 15:30:00,135.26,135.46,135.02,135.1,173204.0,126.6192,126.8064,126.3945,126.4694,173204.0
2021-04-19 09:30:00,134.55,134.9,133.8,134.11,99839.0,125.9546,126.2822,125.2525,125.5427,99839.0
2021-04-19 10:00:00,134.12,134.96,134.07,134.83,42754.0,125.552,126.3384,125.5052,126.2167,42754.0
2021-04-19 10:30:00,134.84,134.92,134.62,134.68,56572.0,126.226,126.3009,126.0201,126.0763,56572.0
2021-04-19 11:00:00,134.69,134.72,134.4,134.49,43231.0,126.0856,126.1137,125.8141,125.8984,43231.0
2021-04-19 11:30:00,134.49,134.71,134.26,134.31,49881.0,125.8984,126.1043,125.6831,125.7299,49881.0
2021-04-19 12:00:00,134.34,134.67,134.17,134.22,43901.0,125.758,126.0669,125.5988,125.6456,43901.0
2021-04-19 12:30:00,134.21,134.28,134.1,134.19,38990.0,125.6363,125.7018,125.5333,125.6176,38990.0
2021-04-19 13:00:00,134.16,134.6,134.12,134.56,55278.0,125.5895,126.0014,125.552,125.9639,55278.0
2021-04-19 13:30:00,134.54,134.63,134.19,134.25,40164.0,125.9452,126.0294,125.6176,125.6737,40164.0
2021-04-19 14:00:00,134.26,134.37,134.16,134.31,49148.0,125.6831,125.7861,125.5895,125.7299,49148.0
2021-04-19 14:30:00,134.31,134.5,134.27,134.41,58036.0,125.7299,125.9078,125.6924,125.8235,58036.0
2021-04-19 15:00:00,134.4,134.43,134.16,134.19,45393.0,125.8141,125.8422,125.5895,125.6176,45393.0
2021-04-19 15:30:00,134.19,134.61,134.19,134.47,188541.0,125.6176,126.0107,125.6176,125.8797,188541.0
2021-04-20 09:30:00,134.29,135.06,133.96,135.01,82676.0,125.7112,126.432,125.4022,126.3852,82676.0
2021-04-20 10:00:00,135.06,135.21,134.9,135.1,48119.0,126.432,126.5724,126.2822,126.4694,48119.0
2021-04-20 10:30:00,135.09,135.14,134.75,135.0,45615.0,126.4601,126.5069,126.1418,126.3758,45615.0
2021-04-20 11:00:00,135.03,135.36,134.93,135.31,35545.0,126.4039,126.7128,126.3103,126.666,35545.0
2021-04-20 11:30:00,135.31,135.34,134.83,134.88,43440.0,126.666,126.6941,126.2167,126.2635,43440.0
2021-04-20 12:00:00,134.87,135.03,134.76,134.93,40891.0,126.2541,126.4039,126.1511,126.3103,40891.0
2021-04-20 12:30:00,134.94,135.18,134.76,135.18,42011.0,126.3196,126.5443,126.1511,126.5443,42011.0
2021-04-20 13:00:00,135.17,135.17,134.91,134.91,37425.0,126.535,126.535,126.2916,126.2916,37425.0
2021-04-20 13:30:00,134.89,134.89,134.59,134.67,41803.0,126.2728,126.2728,125.992,126.0669,41803.0
2021-04-20 14:00:00,134.67,134.9,134.66,134.68,31130.0,126.0669,126.2822,126.0575,126.0763,31130.0
2021-04-20 14:30:00,134.68,134.75,134.53,134.59,32603.0,126.0763,126.1418,125.9358,125.992,32603.0
2021-04-20 15:00:00,134.56,134.83,134.56,134.72,50539.0,125.9639,126.2167,125.9639,126.1137,50539.0
2021-04-20 15:30:00,134.74,134.98,134.67,134.87,155167.0,126.1324,126.3571,126.0669,126.2541,155167.0
2021-04-21 09:30:00,134.99,136.21,134.85,136.2,79665.0,126.3664,127.5085,126.2354,127.4992,79665.0
2021-04-21 10:00:00,136.2,136.35,135.7,135.72,34722.0,127.4992,127.6396,127.0311,127.0498,34722.0
2021-04-21 10:30:00,135.72,135.98,135.71,135.95,33425.0,127.0498,127.2932,127.0405,127.2651,33425.0
2021-04-21 11:00:00,135.98,136.17,135.83,135.96,56184.0,127.2932,127.4711,127.1528,127.2745,56184.0
2021-04-21 11:30:00,135.97,136.07,135.76,135.78,72039.0,127.2838,127.3775,127.0873,127.106,72039.0
2021-04-21 12:00:00,135.79,135.82,135.58,135.61,20950.0,127.1153,127.1434,126.9188,126.9468,20950.0
2021-04-21 12:30:00,135.64,135.74,135.53,135.74,28326.0,126.9749,127.0685,126.872,127.0685,28326.0
2021-04-21 13:00:00,135.72,135.89,135.65,135.84,29553.0,127.0498,127.209,126.9843,127.1621,29553.0
2021-04-21 13:30:00,135.86,135.94,135.79,135.79,29625.0,127.1809,127.2558,127.1153,127.1153,29625.0
2021-04-21 14:00:00,135.79,135.88,135.63,135.66,24390.0,127.1153,127.1996,126.9656,126.9936,24390.0
2021-04-21 14:30:00,135.65,135.84,135.64,135.8,20289.0,126.9843,127.1621,126.9749,127.1247,20289.0
2021-04-21 15:00:00,135.83,135.9,135.72,135.82,28143.0,127.1528,127.2183,127.0498,127.1434,28143.0
2021-04-21 15:30:00,135.82,135.98,135.45,135.56,185873.0,127.1434,127.2932,126.7971,126.9,185873.0
2021-04-22 09:30:00,135.57,135.65,134.66,135.35,111698.0,126.9094,126.9843,126.0575,126.7035,111698.0
2021-04-22 10:00:00,135.32,135.32,134.79,134.87,74043.0,126.6754,126.6754,126.1792,126.2541,74043.0
2021-04-22 10:30:00,134.85,135.26,134.85,135.25,52769.0,126.2354,126.6192,126.2354,126.6098,52769.0
2021-04-22 11:00:00,135.28,135.45,135.1,135.21,112683.0,126.6379,126.7971,126.4694,126.5724,112683.0
2021-04-22 11:30:00,135.22,135.53,135.21,135.5,48496.0,126.5818,126.872,126.5724,126.8439,48496.0
2021-04-22 12:00:00,135.49,135.54,135.43,135.49,53188.0,126.8345,126.8813,126.7783,126.8345,53188.0
2021-04-22 12:30:00,135.5,135.97,135.49,135.72,85351.0,126.8439,127.2838,126.8345,127.0498,85351.0
2021-04-22 13:00:00,135.72,135.72,134.89,135.1,76681.0,127.0498,127.0498,126.2728,126.4694,76681.0
2021-04-22 13:30:00,135.07,135.13,134.53,134.64,61055.0,126.4413,126.4975,125.9358,126.0388,61055.0
2021-04-22 14:00:00,134.6,134.96,134.48,134.92,102408.0,126.0014,126.3384,125.889,126.3009,102408.0
2021-04-22 14:30:00,134.92,135.22,134.82,135.03,41039.0,126.3009,126.5818,126.2073,126.4039,41039.0
2021-04-22 15:00:00,135.03,135.07,134.71,134.81,63836.0,126.4039,126.4413,126.1043,126.1979,63836.0
2021-04-22 15:30:00,134.83,135.08,134.72,134.73,152845.0,126.2167,126.4507,126.1137,126.1231,152845.0
2021-04-23 09:30:00,134.84,135.07,134.41,134.71,51040.0,126.226,126.4413,125.8235,126.1043,51040.0
2021-04-23 10:00:00,134.77,134.9,134.42,134.5,46646.0,126.1605,126.2822,125.8329,125.9078,46646.0
2021-04-23 10:30:00,134.52,135.45,134.52,135.45,42074.0,125.9265,126.7971,125.9265,126.7971,42074.0
2021-04-23 11:00:00,135.5,135.55,135.27,135.39,34481.0,126.8439,126.8907,126.6286,126.7409,34481.0
2021-04-23 11:30:00,135.39,135.54,135.17,135.27,27408.0,126.7409,126.8813,126.535,126.6286,27408.0
2021-04-23 12:00:00,135.26,135.4,135.22,135.31,31327.0,126.6192,126.7503,126.5818,126.666,31327.0
2021-04-23 12:30:00,135.31,135.48,135.26,135.42,31078.0,126.666,126.8251,126.6192,126.769,31078.0
2021-04-23 13:00:00,135.4,135.58,135.28,135.58,32359.0,126.7503,126.9188,126.6379,126.9188,32359.0
2021-04-23 13:30:00,135.56,135.6,135.37,135.47,33696.0,126.9,126.9375,126.7222,126.8158,33696.0
2021-04-23 14:00:00,135.47,135.63,135.42,135.61,28715.0,126.8158,126.9656,126.769,126.9468,28715.0
2021-04-23 14:30:00,135.61,135.67,135.46,135.51,32244.0,126.9468,127.003,126.8064,126.8532,32244.0
2021-04-23 15:00:00,135.52,135.77,135.47,135.7,44340.0,126.8626,127.0966,126.8158,127.0311,44340.0
2021-04-23 15:30:00,135.68,135.86,135.41,135.48,128854.0,127.0124,127.1809,126.7596,126.8251,128854.0
2021-04-26 09:30:00,135.0,135.83,135.0,135.56,129848.0,126.3758,127.1528,126.3758,126.9,129848.0
2021-04-26 10:00:00,135.54,135.61,135.15,135.3,32402.0,126.8813,126.9468,126.5162,126.6566,32402.0
2021-04-26 10:30:00,135.32,135.41,134.92,134.97,26623.0,126.6754,126.7596,126.3009,126.3477,26623.0
2021-04-26 11:00:00,134.95,134.99,134.66,134.82,24907.0,126.329,126.3664,126.0575,126.2073,24907.0
2021-04-26 11:30:00,134.84,134.91,134.61,134.63,37823.0,126.226,126.2916,126.0107,126.0294,37823.0
2021-04-26 12:00:00,134.63,134.7,134.46,134.47,40553.0,126.0294,126.095,125.8703,125.8797,40553.0
2021-04-26 12:30:00,134.47,134.56,134.34,134.38,36946.0,125.8797,125.9639,125.758,125.7954,36946.0
2021-04-26 13:00:00,134.39,134.5,134.19,134.27,32147.0,125.8048,125.9078,125.6176,125.6924,32147.0
2021-04-26 13:30:00,134.28,134.36,134.19,134.3,39860.0,125.7018,125.7767,125.6176,125.7205,39860.0
2021-04-26 14:00:00,134.32,134.38,134.04,134.17,44581.0,125.7393,125.7954,125.4771,125.5988,44581.0
2021-04-26 14:30:00,134.16,134.32,134.15,134.24,52330.0,125.5895,125.7393,125.5801,125.6644,52330.0
2021-04-26 15:00:00,134.21,134.28,134.0,134.01,61296.0,125.6363,125.7018,125.4397,125.4491,61296.0
2021-04-26 15:30:00,134.01,134.21,133.89,133.94,262594.0,125.4491,125.6363,125.3367,125.3835,262594.0
2021-04-27 09:30:00,134.46,135.6,133.84,134.59,170954.0,125.8703,126.9375,125.2899,125.992,170954.0
2021-04-27 10:00:00,134.52,134.82,134.24,134.78,48867.0,125.9265,126.2073,125.6644,126.1699,48867.0
2021-04-27 10:30:00,134.74,135.05,134.56,134.78,52780.0,126.1324,126.4226,125.9639,126.1699,52780.0
2021-04-27 11:00:00,134.73,135.35,134.72,135.27,74122.0,126.1231,126.7035,126.1137,126.6286,74122.0
2021-04-27 11:30:00,135.24,135.49,135.05,135.34,52900.0,126.6005,126.8345,126.4226,126.6941,52900.0
2021-04-27 12:00:00,135.34,135.57,135.22,135.4,64590.0,126.6941,126.9094,126.5818,126.7503,64590.0
2021-04-27 12:30:00,135.38,135.58,135.17,135.32,38952.0,126.7315,126.9188,126.535,126.6754,38952.0
2021-04-27 13:00:00,135.33,135.66,135.27,135.66,53552.0,126.6847,126.9936,126.6286,126.9936,53552.0
2021-04-27 13:30:00,135.63,136.0,135.54,135.83,55745.0,126.9656,127.3119,126.8813,127.1528,55745.0
2021-04-27 14:00:00,135.86,135.91,135.63,135.69,71402.0,127.1809,127.2277,126.9656,127.0217,71402.0
2021-04-27 14:30:00,135.7,135.71,134.92,135.0,100135.0,127.0311,127.0405,126.3009,126.3758,100135.0
2021-04-27 15:00:00,134.97,135.16,134.75,135.14,97395.0,126.3477,126.5256,126.1418,126.5069,97395.0
2021-04-27 15:30:00,135.12,135.13,134.77,135.06,193456.0,126.4881,126.4975,126.1605,126.432,193456.0
2021-04-28 09:30:00,135.59,136.33,135.26,136.33,70734.0,126.9281,127.6208,126.6192,127.6208,70734.0
2021-04-28 10:00:00,136.31,136.46,135.03,135.55,57520.0,127.6021,127.7425,126.4039,126.8907,57520.0
2021-04-28 10:30:00,135.58,135.88,135.32,135.63,84864.0,126.9188,127.1996,126.6754,126.9656,84864.0
2021-04-28 11:00:00,135.68,136.0,135.67,135.99,43311.0,127.0124,127.3119,127.003,127.3026,43311.0
2021-04-28 11:30:00,135.93,135.93,135.54,135.67,30999.0,127.2464,127.2464,126.8813,127.003,30999.0
2021-04-28 12:00:00,135.66,136.19,135.64,136.1,34341.0,126.9936,127.4898,126.9749,127.4055,34341.0
2021-04-28 12:30:00,136.1,136.34,136.02,136.28,29185.0,127.4055,127.6302,127.3307,127.574,29185.0
2021-04-28 13:00:00,136.28,136.36,136.11,136.33,29423.0,127.574,127.6489,127.4149,127.6208,29423.0
2021-04-28 13:30:00,136.28,136.34,136.17,136.19,29250.0,127.574,127.6302,127.4711,127.4898,29250.0
2021-04-28 14:00:00,136.19,136.4,136.04,136.38,55610.0,127.4898,127.6864,127.3494,127.6677,55610.0
2021-04-28 14:30:00,136.37,136.53,136.25,136.4,58476.0,127.6583,127.8081,127.546,127.6864,58476.0
2021-04-28 15:00:00,136.38,136.57,136.26,136.48,65043.0,127.6677,127.8455,127.5553,127.7613,65043.0
2021-04-28 15:30:00,136.48,136.52,136.13,136.24,197496.0,127.7613,127.7987,127.4336,127.5366,197496.0
2021-04-29 09:30:00,136.87,137.53,136.8,137.28,112873.0,128.1263,128.7442,128.0608,128.5102,112873.0
2021-04-29 10:00:00,137.29,137.46,136.97,137.16,34654.0,128.5195,128.6787,128.22,128.3978,34654.0
2021-04-29 10:30:00,137.17,137.83,137.11,137.53,59206.0,128.4072,129.025,128.351,128.7442,59206.0
2021-04-29 11:00:00,137.51,137.78,137.38,137.66,36961.0,128.7255,128.9782,128.6038,128.8659,36961.0
2021-04-29 11:30:00,137.69,137.76,137.51,137.63,28185.0,128.894,128.9595,128.7255,128.8378,28185.0
2021-04-29 12:00:00,137.58,137.76,137.48,137.57,29723.0,128.791,128.9595,128.6974,128.7816,29723.0
2021-04-29 12:30:00,137.54,137.65,137.5,137.56,17387.0,128.7535,128.8565,128.7161,128.7723,17387.0
2021-04-29 13:00:00,137.55,137.7,137.49,137.49,24542.0,128.7629,128.9033,128.7067,128.7067,24542.0
2021-04-29 13:30:00,137.52,137.61,137.38,137.47,24439.0,128.7348,128.8191,128.6038,128.688,24439.0
2021-04-29 14:00:00,137.47,137.57,137.43,137.57,24850.0,128.688,128.7816,128.6506,128.7816,24850.0
2021-04-29 14:30:00,137.59,137.62,137.46,137.51,41035.0,128.8004,128.8284,128.6787,128.7255,41035.0
2021-04-29 15:00:00,137.5,137.58,137.43,137.43,66402.0,128.7161,128.791,128.6506,128.6506,66402.0
2021-04-29 15:30:00,137.46,137.63,137.06,137.17,218934.0,128.6787,128.8378,128.3042,128.4072,218934.0
2021-04-30 09:30:00,136.98,137.43,136.79,137.21,109550.0,128.2293,128.6506,128.0515,128.4446,109550.0
2021-04-30 10:00:00,137.2,137.58,137.16,137.58,46888.0,128.4353,128.791,128.3978,128.791,46888.0
2021-04-30 10:30:00,137.54,137.82,137.31,137.79,46780.0,128.7535,129.0157,128.5382,128.9876,46780.0
2021-04-30 11:00:00,137.74,137.74,137.33,137.34,31487.0,128.9408,128.9408,128.557,128.5663,31487.0
2021-04-30 11:30:00,137.35,137.55,137.28,137.53,48009.0,128.5757,128.7629,128.5102,128.7442,48009.0
2021-04-30 12:00:00,137.53,137.73,137.34,137.72,30726.0,128.7442,128.9314,128.5663,128.922,30726.0
2021-04-30 12:30:00,137.72,137.87,137.38,137.53,36241.0,128.922,129.0625,128.6038,128.7442,36241.0
2021-04-30 13:00:00,137.54,138.09,137.53,138.09,49773.0,128.7535,129.2684,128.7442,129.2684,49773.0
2021-04-30 13:30:00,138.06,138.33,137.84,137.97,82736.0,129.2403,129.4931,129.0344,129.1561,82736.0
2021-04-30 14:00:00,137.98,138.33,137.94,138.26,49237.0,129.1654,129.4931,129.128,129.4276,49237.0
2021-04-30 14:30:00,138.23,138.44,138.18,138.38,60657.0,129.3995,129.5961,129.3527,129.5399,60657.0
2021-04-30 15:00:00,138.38,138.56,138.31,138.38,76565.0,129.5399,129.7084,129.4744,129.5399,76565.0
2021-04-30 15:30:00,138.37,138.41,137.89,137.98,243763.0,129.5305,129.568,129.0812,129.1654,243763.0
2021-05-03 09:30:00,138.72,139.42,138.45,139.13,61475.0,129.8582,130.5134,129.6054,130.242,61475.0
2021-05-03 10:00:00,139.07,139.08,138.71,138.99,48646.0,130.1858,130.1952,129.8488,130.1109,48646.0
2021-05-03 10:30:00,139.0,139.55,138.99,139.55,31841.0,130.1203,130.6351,130.1109,130.6351,31841.0
2021-05-03 11:00:00,139.52,139.53,139.2,139.51,26011.0,130.6071,130.6164,130.3075,130.5977,26011.0
2021-05-03 11:30:00,139.47,139.67,139.24,139.63,52685.0,130.5603,130.7475,130.3449,130.71,52685.0
2021-05-03 12:00:00,139.67,139.85,139.49,139.83,40588.0,130.7475,130.916,130.579,130.8973,40588.0
2021-05-03 12:30:00,139.82,140.04,139.79,140.03,70528.0,130.8879,131.0938,130.8598,131.0845,70528.0
2021-05-03 13:00:00,140.06,140.32,139.92,140.3,40784.0,131.1126,131.356,130.9815,131.3372,40784.0
2021-05-03 13:30:00,140.32,140.45,140.2,140.4,38236.0,131.356,131.4776,131.2436,131.4308,38236.0
2021-05-03 14:00:00,140.37,140.4,140.19,140.34,39994.0,131.4028,131.4308,131.2343,131.3747,39994.0
2021-05-03 14:30:00,140.36,140.68,140.34,140.55,82655.0,131.3934,131.693,131.3747,131.5713,82655.0
2021-05-03 15:00:00,140.51,140.51,140.21,140.29,79347.0,131.5338,131.5338,131.253,131.3279,79347.0
2021-05-03 15:30:00,140.28,140.46,140.17,140.31,214066.0,131.3185,131.487,131.2155,131.3466,214066.0
2021-05-04 09:30:00,140.21,140.71,140.0,140.66,98306.0,131.253,131.721,131.0564,131.6742,98306.0
2021-05-04 10:00:00,140.75,141.31,140.67,140.83,69290.0,131.7585,132.2827,131.6836,131.8334,69290.0
2021-05-04 10:30:00,140.84,141.0,140.44,140.68,78142.0,131.8427,131.9925,131.4683,131.693,78142.0
2021-05-04 11:00:00,140.62,140.75,140.16,140.43,57376.0,131.6368,131.7585,131.2062,131.4589,57376.0
2021-05-04 11:30:00,140.36,140.79,140.06,140.08,82764.0,131.3934,131.7959,131.1126,131.1313,82764.0
2021-05-04 12:00:00,140.08,140.69,140.02,140.65,34358.0,131.1313,131.7023,131.0751,131.6649,34358.0
2021-05-04 12:30:00,140.63,140.63,140.22,140.27,35155.0,131.6462,131.6462,131.2623,131.3091,35155.0
2021-05-04 13:00:00,140.26,140.43,140.2,140.3,29046.0,131.2998,131.4589,131.2436,131.3372,29046.0
2021-05-04 13:30:00,140.3,140.53,140.24,140.46,24964.0,131.3372,131.5525,131.2811,131.487,24964.0
2021-05-04 14:00:00,140.46,140.66,140.25,140.31,48403.0,131.487,131.6742,131.2904,131.3466,48403.0
2021-05-04 14:30:00,140.28,140.56,140.25,140.46,34955.0,131.3185,131.5806,131.2904,131.487,34955.0
2021-05-04 15:00:00,140.4,141.03,140.25,141.02,106902.0,131.4308,132.0206,131.2904,132.0112,106902.0
2021-05-04 15:30:00,140.99,141.09,140.55,140.9,199536.0,131.9832,132.0768,131.5713,131.8989,199536.0
2021-05-05 09:30:00,141.09,141.18,140.39,140.6,58006.0,132.0768,132.161,131.4215,131.6181,58006.0
2021-05-05 10:00:00,140.55,140.57,140.11,140.26,37655.0,131.5713,131.59,131.1594,131.2998,37655.0
2021-05-05 10:30:00,140.29,140.6,140.17,140.38,32453.0,131.3279,131.6181,131.2155,131.4121,32453.0
2021-05-05 11:00:00,140.38,140.84,140.21,140.55,49525.0,131.4121,131.8427,131.253,131.5713,49525.0
2021-05-05 11:30:00,140.75,141.05,140.3,141.02,73872.0,131.7585,132.0393,131.3372,132.0112,73872.0
2021-05-05 12:00:00,141.05,141.29,140.98,141.19,47550.0,132.0393,132.264,131.9738,132.1704,47550.0
2021-05-05 12:30:00,141.21,141.3,141.08,141.14,36805.0,132.1891,132.2733,132.0674,132.1236,36805.0
2021-05-05 13:00:00,141.15,141.33,141.13,141.16,17934.0,132.1329,132.3014,132.1142,132.1423,17934.0
2021-05-05 13:30:00,141.16,141.25,141.08,141.16,38966.0,132.1423,132.2265,132.0674,132.1423,38966.0
2021-05-05 14:00:00,141.19,141.62,141.13,141.59,47763.0,132.1704,132.5729,132.1142,132.5448,47763.0
2021-05-05 14:30:00,141.57,141.68,141.53,141.64,54719.0,132.5261,132.6291,132.4887,132.5916,54719.0
2021-05-05 15:00:00,141.63,141.9,141.61,141.73,70534.0,132.5823,132.835,132.5635,132.6759,70534.0
2021-05-05 15:30:00,141.73,141.73,141.32,141.65,225528.0,132.6759,132.6759,132.2921,132.601,225528.0
2021-05-06 09:30:00,141.87,142.4,141.24,141.5,151275.0,132.8069,133.3031,132.2172,132.4606,151275.0
2021-05-06 10:00:00,141.5,142.23,141.36,142.21,56906.0,132.4606,133.1439,132.3295,133.1252,56906.0
2021-05-06 10:30:00,142.22,142.37,141.44,141.6,70046.0,133.1346,133.275,132.4044,132.5542,70046.0
2021-05-06 11:00:00,141.57,141.73,141.39,141.51,43394.0,132.5261,132.6759,132.3576,132.4699,43394.0
2021-05-06 11:30:00,141.52,141.78,141.42,141.53,46095.0,132.4793,132.7227,132.3857,132.4887,46095.0
2021-05-06 12:00:00,141.56,141.61,141.35,141.4,24634.0,132.5167,132.5635,132.3202,132.367,24634.0
2021-05-06 12:30:00,141.44,141.59,141.29,141.44,23996.0,132.4044,132.5448,132.264,132.4044,23996.0
2021-05-06 13:00:00,141.42,141.55,141.4,141.51,29582.0,132.3857,132.5074,132.367,132.4699,29582.0
2021-05-06 13:30:00,141.53,141.72,141.47,141.59,30210.0,132.4887,132.6665,132.4325,132.5448,30210.0
2021-05-06 14:00:00,141.6,141.61,141.37,141.56,25520.0,132.5542,132.5635,132.3389,132.5167,25520.0
2021-05-06 14:30:00,141.56,141.66,141.43,141.46,27758.0,132.5167,132.6104,132.395,132.4231,27758.0
2021-05-06 15:00:00,141.45,141.55,141.24,141.48,41434.0,132.4138,132.5074,132.2172,132.4418,41434.0
2021-05-06 15:30:00,141.48,141.57,141.21,141.42,250997.0,132.4418,132.5261,132.1891,132.3857,250997.0
2021-05-07 09:30:00,141.22,141.58,140.92,141.4,74586.0,132.1985,132.5355,131.9176,132.367,74586.0
2021-05-07 10:00:00,141.48,141.98,141.45,141.95,85648.0,132.4418,132.9099,132.4138,132.8818,85648.0
2021-05-07 10:30:00,141.97,142.15,141.64,141.78,76959.0,132.9005,133.069,132.5916,132.7227,76959.0
2021-05-07 11:00:00,141.79,141.87,141.58,141.62,73409.0,132.732,132.8069,132.5355,132.5729,73409.0
2021-05-07 11:30:00,141.62,141.71,141.43,141.62,61666.0,132.5729,132.6572,132.395,132.5729,61666.0
2021-05-07 12:00:00,141.62,141.65,141.23,141.25,49429.0,132.5729,132.601,132.2078,132.2265,49429.0
2021-05-07 12:30:00,141.24,141.26,141.0,141.16,56241.0,132.2172,132.2359,131.9925,132.1423,56241.0
2021-05-07 13:00:00,141.17,141.18,140.89,140.93,85826.0,132.1517,132.161,131.8895,131.927,85826.0
2021-05-07 13:30:00,140.97,141.21,140.76,141.2,54306.0,131.9644,132.1891,131.7678,132.1797,54306.0
2021-05-07 14:00:00,141.24,141.5,141.23,141.36,65518.0,132.2172,132.4606,132.2078,132.3295,65518.0
2021-05-07 14:30:00,141.35,141.41,141.1,141.11,51021.0,132.3202,132.3763,132.0861,132.0955,51021.0
2021-05-07 15:00:00,141.11,141.37,141.05,141.23,67576.0,132.0955,132.3389,132.0393,132.2078,67576.0
2021-05-07 15:30:00,141.22,141.65,141.19,141.37,176959.0,132.1985,132.601,132.1704,132.3389,176959.0
2021-05-10 09:30:00,142.06,143.15,142.05,143.0,118065.0,132.9848,134.0052,132.9754,133.8647,118065.0
2021-05-10 10:00:00,142.98,143.38,142.95,143.27,89387.0,133.846,134.2205,133.8179,134.1175,89387.0
2021-05-10 10:30:00,143.3,144.07,143.28,144.06,108027.0,134.1456,134.8664,134.1269,134.857,108027.0
2021-05-10 11:00:00,144.04,144.44,144.02,144.38,61349.0,134.8383,135.2128,134.8196,135.1566,61349.0
2021-05-10 11:30:00,144.38,144.54,143.97,144.27,55265.0,135.1566,135.3064,134.7728,135.0536,55265.0
2021-05-10 12:00:00,144.29,144.29,143.74,143.76,30608.0,135.0723,135.0723,134.5575,134.5762,30608.0
2021-05-10 12:30:00,143.77,143.88,143.52,143.55,29880.0,134.5856,134.6885,134.3515,134.3796,29880.0
2021-05-10 13:00:00,143.56,143.82,143.5,143.69,29422.0,134.389,134.6324,134.3328,134.5107,29422.0
2021-05-10 13:30:00,143.69,144.09,143.68,143.93,35282.0,134.5107,134.8851,134.5013,134.7353,35282.0
2021-05-10 14:00:00,143.92,144.04,143.53,143.78,36864.0,134.726,134.8383,134.3609,134.5949,36864.0
2021-05-10 14:30:00,143.76,143.89,143.35,143.65,85877.0,134.5762,134.6979,134.1924,134.4732,85877.0
2021-05-10 15:00:00,143.64,143.78,143.49,143.63,71453.0,134.4639,134.5949,134.3234,134.4545,71453.0
2021-05-10 15:30:00,143.62,143.79,143.18,143.26,222842.0,134.4451,134.6043,134.0332,134.1081,222842.0
2021-05-11 09:30:00,142.89,143.46,141.38,141.53,121709.0,133.7618,134.2954,132.3482,132.4887,121709.0
2021-05-11 10:00:00,141.61,141.91,141.3,141.48,72775.0,132.5635,132.8444,132.2733,132.4418,72775.0
2021-05-11 10:30:00,141.47,141.47,140.85,141.27,61531.0,132.4325,132.4325,131.8521,132.2453,61531.0
2021-05-11 11:00:00,141.24,141.44,140.94,141.36,71884.0,132.2172,132.4044,131.9363,132.3295,71884.0
2021-05-11 11:30:00,141.5,141.88,141.38,141.78,57901.0,132.4606,132.8163,132.3482,132.7227,57901.0
2021-05-11 12:00:00,141.76,141.78,141.13,141.16,39600.0,132.704,132.7227,132.1142,132.1423,39600.0
2021-05-11 12:30:00,141.15,141.15,140.69,140.82,66699.0,132.1329,132.1329,131.7023,131.824,66699.0
2021-05-11 13:00:00,140.84,141.04,140.75,140.95,65207.0,131.8427,132.03,131.7585,131.9457,65207.0
2021-05-11 13:30:00,140.96,141.33,140.91,141.29,78661.0,131.9551,132.3014,131.9083,132.264,78661.0
2021-05-11 14:00:00,141.31,141.34,140.84,141.05,35337.0,132.2827,132.3108,131.8427,132.0393,35337.0
2021-05-11 14:30:00,140.99,141.06,140.84,141.03,39612.0,131.9832,132.0487,131.8427,132.0206,39612.0
2021-05-11 15:00:00,141.02,141.07,140.75,140.98,38827.0,132.0112,132.058,131.7585,131.9738,38827.0
2021-05-11 15:30:00,140.96,141.29,140.66,141.22,230416.0,131.9551,132.264,131.6742,132.1985,230416.0
2021-05-12 09:30:00,140.92,141.01,140.08,140.2,79186.0,131.9176,132.0019,131.1313,131.2436,79186.0
2021-05-12 10:00:00,140.29,140.64,140.07,140.1,32078.0,131.3279,131.6555,131.1219,131.15,32078.0
2021-05-12 10:30:00,140.11,140.12,139.46,139.75,58215.0,131.1594,131.1687,130.5509,130.8224,58215.0
2021-05-12 11:00:00,139.7,139.8,139.52,139.8,48137.0,130.7756,130.8692,130.6071,130.8692,48137.0
2021-05-12 11:30:00,139.83,140.0,139.26,139.4,43930.0,130.8973,131.0564,130.3637,130.4947,43930.0
2021-05-12 12:00:00,139.37,139.5,138.95,139.37,35009.0,130.4666,130.5883,130.0735,130.4666,35009.0
2021-05-12 12:30:00,139.34,139.37,139.0,139.09,27867.0,130.4386,130.4666,130.1203,130.2045,27867.0
2021-05-12 13:00:00,139.1,139.56,138.95,139.45,61479.0,130.2139,130.6445,130.0735,130.5415,61479.0
2021-05-12 13:30:00,139.45,139.58,139.26,139.54,66852.0,130.5415,130.6632,130.3637,130.6258,66852.0
2021-05-12 14:00:00,139.53,139.53,138.7,138.71,81889.0,130.6164,130.6164,129.8394,129.8488,81889.0
2021-05-12 14:30:00,138.67,139.12,138.59,139.1,50403.0,129.8114,130.2326,129.7365,130.2139,50403.0
2021-05-12 15:00:00,139.12,139.12,138.32,138.37,54660.0,130.2326,130.2326,129.4837,129.5305,54660.0
2021-05-12 15:30:00,138.36,138.53,138.12,138.15,140668.0,129.5212,129.6803,129.2965,129.3246,140668.0
2021-05-13 09:30:00,138.7,139.35,138.36,139.04,67559.0,129.8394,130.4479,129.5212,130.1577,67559.0
2021-05-13 10:00:00,139.12,140.07,139.12,139.99,34406.0,130.2326,131.1219,130.2326,131.047,34406.0
2021-05-13 10:30:00,140.01,140.44,139.94,140.42,25138.0,131.0658,131.4683,131.0002,131.4496,25138.0
2021-05-13 11:00:00,140.43,140.51,140.27,140.31,20586.0,131.4589,131.5338,131.3091,131.3466,20586.0
2021-05-13 11:30:00,140.3,140.82,140.22,140.66,32408.0,131.3372,131.824,131.2623,131.6742,32408.0
2021-05-13 12:00:00,140.72,141.0,140.65,140.9,22936.0,131.7304,131.9925,131.6649,131.8989,22936.0
2021-05-13 12:30:00,140.91,141.33,140.84,141.32,22698.0,131.9083,132.3014,131.8427,132.2921,22698.0
2021-05-13 13:00:00,141.27,141.41,141.04,141.17,29490.0,132.2453,132.3763,132.03,132.1517,29490.0
2021-05-13 13:30:00,141.13,141.48,141.03,141.39,39816.0,132.1142,132.4418,132.0206,132.3576,39816.0
2021-05-13 14:00:00,141.37,141.96,141.37,141.85,43966.0,132.3389,132.8912,132.3389,132.7882,43966.0
2021-05-13 14:30:00,141.85,141.9,141.58,141.74,36788.0,132.7882,132.835,132.5355,132.6852,36788.0
2021-05-13 15:00:00,141.75,141.9,141.61,141.72,46340.0,132.6946,132.835,132.5635,132.6665,46340.0
2021-05-13 15:30:00,141.71,141.91,141.24,141.36,173331.0,132.6572,132.8444,132.2172,132.3295,173331.0
2021-05-14 09:30:00,141.85,142.5,141.53,142.2,70393.0,132.7882,133.3967,132.4887,133.1159,70393.0
2021-05-14 10:00:00,142.15,142.28,141.73,141.95,43117.0,133.069,133.1907,132.6759,132.8818,43117.0
2021-05-14 10:30:00,141.96,142.51,141.68,142.46,39727.0,132.8912,133.4061,132.6291,133.3592,39727.0
2021-05-14 11:00:00,142.45,142.7,142.29,142.64,30900.0,133.3499,133.5839,133.2001,133.5277,30900.0
2021-05-14 11:30:00,142.64,142.69,142.42,142.52,31864.0,133.5277,133.5746,133.3218,133.4154,31864.0
2021-05-14 12:00:00,142.55,142.62,142.4,142.59,25704.0,133.4435,133.509,133.3031,133.4809,25704.0
2021-05-14 12:30:00,142.64,142.74,142.53,142.72,28711.0,133.5277,133.6214,133.4248,133.6026,28711.0
2021-05-14 13:00:00,142.75,142.91,142.56,142.56,20581.0,133.6307,133.7805,133.4529,133.4529,20581.0
2021-05-14 13:30:00,142.61,142.76,142.52,142.57,18227.0,133.4997,133.6401,133.4154,133.4622,18227.0
2021-05-14 14:00:00,142.58,142.67,142.48,142.53,20730.0,133.4716,133.5558,133.378,133.4248,20730.0
2021-05-14 14:30:00,142.52,142.67,142.44,142.47,33656.0,133.4154,133.5558,133.3405,133.3686,33656.0
2021-05-14 15:00:00,142.51,142.71,142.49,142.5,22892.0,133.4061,133.5933,133.3873,133.3967,22892.0
2021-05-14 15:30:00,142.52,142.52,141.94,141.94,123822.0,133.4154,133.4154,132.8725,132.8725,123822.0
2021-05-17 09:30:00,141.75,142.61,141.53,141.98,85143.0,132.6946,133.4997,132.4887,132.9099,85143.0
2021-05-17 10:00:00,141.9,141.9,141.25,141.25,37767.0,132.835,132.835,132.2265,132.2265,37767.0
2021-05-17 10:30:00,141.2,141.23,140.83,140.83,64845.0,132.1797,132.2078,131.8334,131.8334,64845.0
2021-05-17 11:00:00,140.84,141.26,140.68,140.75,80261.0,131.8427,132.2359,131.693,131.7585,80261.0
2021-05-17 11:30:00,140.74,141.13,140.6,141.13,42613.0,131.7491,132.1142,131.6181,132.1142,42613.0
2021-05-17 12:00:00,141.13,141.28,140.96,141.27,38139.0,132.1142,132.2546,131.9551,132.2453,38139.0
2021-05-17 12:30:00,141.24,141.32,141.13,141.28,42290.0,132.2172,132.2921,132.1142,132.2546,42290.0
2021-05-17 13:00:00,141.28,141.52,141.26,141.51,54195.0,132.2546,132.4793,132.2359,132.4699,54195.0
2021-05-17 13:30:00,141.48,141.6,141.38,141.54,34249.0,132.4418,132.5542,132.3482,132.498,34249.0
2021-05-17 14:00:00,141.55,141.65,141.45,141.63,33389.0,132.5074,132.601,132.4138,132.5823,33389.0
2021-05-17 14:30:00,141.61,141.7,141.44,141.67,35954.0,132.5635,132.6478,132.4044,132.6197,35954.0
2021-05-17 15:00:00,141.67,141.68,141.43,141.56,43106.0,132.6197,132.6291,132.395,132.5167,43106.0
2021-05-17 15:30:00,141.57,141.69,141.3,141.52,237897.0,132.5261,132.6384,132.2733,132.4793,237897.0
2021-05-18 09:30:00,141.03,141.91,141.03,141.3,124928.0,132.0206,132.8444,132.0206,132.2733,124928.0
2021-05-18 10:00:00,141.27,141.46,141.09,141.15,73326.0,132.2453,132.4231,132.0768,132.1329,73326.0
2021-05-18 10:30:00,141.17,141.35,140.85,141.21,49794.0,132.1517,132.3202,131.8521,132.1891,49794.0
2021-05-18 11:00:00,141.22,141.42,141.17,141.35,76544.0,132.1985,132.3857,132.1517,132.3202,76544.0
2021-05-18 11:30:00,141.37,141.64,141.33,141.45,49320.0,132.3389,132.5916,132.3014,132.4138,49320.0
2021-05-18 12:00:00,141.44,141.78,141.4,141.66,71818.0,132.4044,132.7227,132.367,132.6104,71818.0
2021-05-18 12:30:00,141.66,141.66,141.26,141.37,22047.0,132.6104,132.6104,132.2359,132.3389,22047.0
2021-05-18 13:00:00,141.38,141.44,141.23,141.38,30334.0,132.3482,132.4044,132.2078,132.3482,30334.0
2021-05-18 13:30:00,141.39,141.48,141.22,141.4,38545.0,132.3576,132.4418,132.1985,132.367,38545.0
2021-05-18 14:00:00,141.39,141.42,140.83,140.88,47894.0,132.3576,132.3857,131.8334,131.8802,47894.0
2021-05-18 14:30:00,140.88,141.15,140.71,141.11,74632.0,131.8802,132.1329,131.721,132.0955,74632.0
2021-05-18 15:00:00,141.12,141.3,140.95,141.27,96859.0,132.1048,132.2733,131.9457,132.2453,96859.0
2021-05-18 15:30:00,141.24,141.4,140.44,140.49,207396.0,132.2172,132.367,131.4683,131.5151,207396.0
2021-05-19 09:30:00,139.95,139.95,138.27,138.96,82639.0,131.0096,131.0096,129.4369,130.0828,82639.0
2021-05-19 10:00:00,138.95,139.1,137.78,138.01,57673.0,130.0735,130.2139,128.9782,129.1935,57673.0
2021-05-19 10:30:00,138.01,138.52,137.62,138.01,37568.0,129.1935,129.6709,128.8284,129.1935,37568.0
2021-05-19 11:00:00,137.92,138.38,137.86,138.3,42348.0,129.1093,129.5399,129.0531,129.465,42348.0
2021-05-19 11:30:00,138.31,138.57,138.22,138.49,42056.0,129.4744,129.7177,129.3901,129.6429,42056.0
2021-05-19 12:00:00,138.5,138.56,138.36,138.38,21877.0,129.6522,129.7084,129.5212,129.5399,21877.0
2021-05-19 12:30:00,138.35,138.74,138.33,138.67,21671.0,129.5118,129.8769,129.4931,129.8114,21671.0
2021-05-19 13:00:00,138.7,138.9,138.64,138.77,15404.0,129.8394,130.0267,129.7833,129.905,15404.0
2021-05-19 13:30:00,138.77,138.95,138.59,138.87,29542.0,129.905,130.0735,129.7365,129.9986,29542.0
2021-05-19 14:00:00,138.86,138.95,138.25,138.69,29867.0,129.9892,130.0735,129.4182,129.8301,29867.0
2021-05-19 14:30:00,138.7,138.85,138.27,138.31,26120.0,129.8394,129.9799,129.4369,129.4744,26120.0
2021-05-19 15:00:00,138.3,138.84,138.16,138.81,31544.0,129.465,129.9705,129.3339,129.9424,31544.0
2021-05-19 15:30:00,138.78,139.19,138.57,139.15,164237.0,129.9143,130.2981,129.7177,130.2607,164237.0
2021-05-20 09:30:00,139.08,139.9,139.01,139.71,67978.0,130.1952,130.9628,130.1296,130.7849,67978.0
2021-05-20 10:00:00,139.72,139.96,139.66,139.76,42019.0,130.7943,131.019,130.7381,130.8317,42019.0
2021-05-20 10:30:00,139.78,140.2,139.63,140.08,61770.0,130.8505,131.2436,130.71,131.1313,61770.0
2021-05-20 11:00:00,140.08,140.38,139.93,140.05,40478.0,131.1313,131.4121,130.9909,131.1032,40478.0
2021-05-20 11:30:00,140.05,140.64,140.05,140.51,29696.0,131.1032,131.6555,131.1032,131.5338,29696.0
2021-05-20 12:00:00,140.46,140.62,140.33,140.46,13062.0,131.487,131.6368,131.3653,131.487,13062.0
2021-05-20 12:30:00,140.44,140.56,140.31,140.46,14256.0,131.4683,131.5806,131.3466,131.487,14256.0
2021-05-20 13:00:00,140.46,140.63,140.46,140.62,14029.0,131.487,131.6462,131.487,131.6368,14029.0
2021-05-20 13:30:00,140.63,140.68,140.48,140.63,18961.0,131.6462,131.693,131.5057,131.6462,18961.0
2021-05-20 14:00:00,140.66,140.73,140.57,140.65,20364.0,131.6742,131.7398,131.59,131.6649,20364.0
2021-05-20 14:30:00,140.66,140.77,140.46,140.5,29713.0,131.6742,131.7772,131.487,131.5245,29713.0
2021-05-20 15:00:00,140.51,141.04,140.44,140.99,29289.0,131.5338,132.03,131.4683,131.9832,29289.0
2021-05-20 15:30:00,140.99,140.99,140.35,140.46,115310.0,131.9832,131.9832,131.384,131.487,115310.0
2021-05-21 09:30:00,141.17,141.83,140.92,141.4,225526.0,132.1517,132.7695,131.9176,132.367,225526.0
2021-05-21 10:00:00,141.38,141.43,141.04,141.06,37633.0,132.3482,132.395,132.03,132.0487,37633.0
2021-05-21 10:30:00,141.03,141.46,140.98,141.4,44611.0,132.0206,132.4231,131.9738,132.367,44611.0
2021-05-21 11:00:00,141.43,141.49,141.11,141.11,46433.0,132.395,132.4512,132.0955,132.0955,46433.0
2021-05-21 11:30:00,141.11,141.23,140.89,140.91,26418.0,132.0955,132.2078,131.8895,131.9083,26418.0
2021-05-21 12:00:00,140.88,140.9,140.47,140.49,26085.0,131.8802,131.8989,131.4964,131.5151,26085.0
2021-05-21 12:30:00,140.52,140.53,140.16,140.21,24538.0,131.5432,131.5525,131.2062,131.253,24538.0
2021-05-21 13:00:00,140.22,140.54,140.19,140.53,21452.0,131.2623,131.5619,131.2343,131.5525,21452.0
2021-05-21 13:30:00,140.51,140.67,140.5,140.61,31097.0,131.5338,131.6836,131.5245,131.6274,31097.0
2021-05-21 14:00:00,140.62,140.85,140.54,140.81,46522.0,131.6368,131.8521,131.5619,131.8147,46522.0
2021-05-21 14:30:00,140.82,140.91,140.62,140.88,44711.0,131.824,131.9083,131.6368,131.8802,44711.0
2021-05-21 15:00:00,140.86,141.22,140.83,141.19,45489.0,131.8615,132.1985,131.8334,132.1704,45489.0
2021-05-21 15:30:00,141.21,141.23,140.89,140.96,180910.0,132.1891,132.2078,131.8895,131.9551,180910.0
2021-05-24 09:30:00,141.62,142.0,141.02,141.39,76656.0,132.5729,132.9286,132.0112,132.3576,76656.0
2021-05-24 10:00:00,141.41,141.74,141.36,141.53,37986.0,132.3763,132.6852,132.3295,132.4887,37986.0
2021-05-24 10:30:00,141.54,141.86,141.54,141.75,45936.0,132.498,132.7976,132.498,132.6946,45936.0
2021-05-24 11:00:00,141.72,141.83,141.48,141.83,44440.0,132.6665,132.7695,132.4418,132.7695,44440.0
2021-05-24 11:30:00,141.81,141.84,141.37,141.44,33388.0,132.7508,132.7789,132.3389,132.4044,33388.0
2021-05-24 12:00:00,141.4,141.49,141.23,141.35,35685.0,132.367,132.4512,132.2078,132.3202,35685.0
2021-05-24 12:30:00,141.36,141.48,141.35,141.44,18222.0,132.3295,132.4418,132.3202,132.4044,18222.0
2021-05-24 13:00:00,141.43,141.47,141.23,141.41,33819.0,132.395,132.4325,132.2078,132.3763,33819.0
2021-05-24 13:30:00,141.42,141.57,141.4,141.5,41026.0,132.3857,132.5261,132.367,132.4606,41026.0
2021-05-24 14:00:00,141.52,141.64,141.48,141.52,22531.0,132.4793,132.5916,132.4418,132.4793,22531.0
2021-05-24 14:30:00,141.52,141.6,141.13,141.21,51380.0,132.4793,132.5542,132.1142,132.1891,51380.0
2021-05-24 15:00:00,141.2,141.42,141.16,141.39,55054.0,132.1797,132.3857,132.1423,132.3576,55054.0
2021-05-24 15:30:00,141.38,141.43,141.08,141.14,133779.0,132.3482,132.395,132.0674,132.1236,133779.0
2021-05-25 09:30:00,140.94,141.31,140.53,140.9,43725.0,131.9363,132.2827,131.5525,131.8989,43725.0
2021-05-25 10:00:00,140.89,141.02,140.56,140.72,41334.0,131.8895,132.0112,131.5806,131.7304,41334.0
2021-05-25 10:30:00,140.71,140.91,140.59,140.84,71287.0,131.721,131.9083,131.6087,131.8427,71287.0
2021-05-25 11:00:00,140.86,140.97,140.7,140.8,52901.0,131.8615,131.9644,131.7117,131.8053,52901.0
2021-05-25 11:30:00,140.78,140.87,140.67,140.8,22842.0,131.7866,131.8708,131.6836,131.8053,22842.0
2021-05-25 12:00:00,140.82,141.06,140.78,141.02,30421.0,131.824,132.0487,131.7866,132.0112,30421.0
2021-05-25 12:30:00,141.04,141.11,140.9,140.92,18823.0,132.03,132.0955,131.8989,131.9176,18823.0
2021-05-25 13:00:00,140.84,140.86,140.63,140.68,16655.0,131.8427,131.8615,131.6462,131.693,16655.0
2021-05-25 13:30:00,140.69,140.72,140.53,140.56,24236.0,131.7023,131.7304,131.5525,131.5806,24236.0
2021-05-25 14:00:00,140.57,140.69,140.45,140.56,36414.0,131.59,131.7023,131.4776,131.5806,36414.0
2021-05-25 14:30:00,140.53,140.78,140.45,140.69,69979.0,131.5525,131.7866,131.4776,131.7023,69979.0
2021-05-25 15:00:00,140.66,140.91,140.59,140.9,44002.0,131.6742,131.9083,131.6087,131.8989,44002.0
2021-05-25 15:30:00,140.89,141.02,140.53,140.69,148664.0,131.8895,132.0112,131.5525,131.7023,148664.0
2021-05-26 09:30:00,140.18,140.76,139.86,140.06,66124.0,131.2249,131.7678,130.9253,131.1126,66124.0
2021-05-26 10:00:00,139.99,140.23,139.77,139.86,57794.0,131.047,131.2717,130.8411,130.9253,57794.0
2021-05-26 10:30:00,139.86,140.02,139.58,139.76,70541.0,130.9253,131.0751,130.6632,130.8317,70541.0
2021-05-26 11:00:00,139.8,140.02,139.75,139.91,49719.0,130.8692,131.0751,130.8224,130.9721,49719.0
2021-05-26 11:30:00,139.92,140.04,139.78,139.81,39347.0,130.9815,131.0938,130.8505,130.8785,39347.0
2021-05-26 12:00:00,139.76,140.05,139.76,139.99,46269.0,130.8317,131.1032,130.8317,131.047,46269.0
2021-05-26 12:30:00,139.97,140.09,139.95,139.97,14994.0,131.0283,131.1406,131.0096,131.0283,14994.0
2021-05-26 13:00:00,139.99,140.1,139.94,139.96,14950.0,131.047,131.15,131.0002,131.019,14950.0
2021-05-26 13:30:00,139.93,140.0,139.79,139.79,22082.0,130.9909,131.0564,130.8598,130.8598,22082.0
2021-05-26 14:00:00,139.79,139.85,139.59,139.65,62750.0,130.8598,130.916,130.6726,130.7288,62750.0
2021-05-26 14:30:00,139.65,139.75,139.53,139.54,26633.0,130.7288,130.8224,130.6164,130.6258,26633.0
2021-05-26 15:00:00,139.52,139.77,139.51,139.71,33944.0,130.6071,130.8411,130.5977,130.7849,33944.0
2021-05-26 15:30:00,139.7,139.85,139.59,139.78,136370.0,130.7756,130.916,130.6726,130.8505,136370.0
2021-05-27 09:30:00,140.29,140.36,139.84,139.87,38752.0,131.3279,131.3934,130.9066,130.9347,38752.0
2021-05-27 10:00:00,139.9,139.93,139.37,139.52,31003.0,130.9628,130.9909,130.4666,130.6071,31003.0
2021-05-27 10:30:00,139.52,139.65,139.37,139.56,124712.0,130.6071,130.7288,130.4666,130.6445,124712.0
2021-05-27 11:00:00,139.53,139.53,139.2,139.3,31043.0,130.6164,130.6164,130.3075,130.4011,31043.0
2021-05-27 11:30:00,139.28,139.64,139.25,139.62,23850.0,130.3824,130.7194,130.3543,130.7007,23850.0
2021-05-27 12:00:00,139.62,139.93,139.6,139.81,19327.0,130.7007,130.9909,130.6819,130.8785,19327.0
2021-05-27 12:30:00,139.81,140.05,139.81,139.98,32720.0,130.8785,131.1032,130.8785,131.0377,32720.0
2021-05-27 13:00:00,139.97,140.13,139.86,140.08,24759.0,131.0283,131.1781,130.9253,131.1313,24759.0
2021-05-27 13:30:00,140.07,140.23,140.06,140.16,33924.0,131.1219,131.2717,131.1126,131.2062,33924.0
2021-05-27 14:00:00,140.11,140.21,139.97,140.21,29969.0,131.1594,131.253,131.0283,131.253,29969.0
2021-05-27 14:30:00,140.21,140.22,139.99,140.02,29783.0,131.253,131.2623,131.047,131.0751,29783.0
2021-05-27 15:00:00,140.02,140.11,139.97,140.03,37475.0,131.0751,131.1594,131.0283,131.0845,37475.0
2021-05-27 15:30:00,140.02,140.83,140.02,140.54,283687.0,131.0751,131.8334,131.0751,131.5619,283687.0
2021-05-28 09:30:00,141.29,141.55,140.85,141.1,50782.0,132.264,132.5074,131.8521,132.0861,50782.0
2021-05-28 10:00:00,141.17,141.38,140.97,141.15,29434.0,132.1517,132.3482,131.9644,132.1329,29434.0
2021-05-28 10:30:00,141.12,141.35,141.08,141.22,28320.0,132.1048,132.3202,132.0674,132.1985,28320.0
2021-05-28 11:00:00,141.19,141.2,140.95,141.06,15267.0,132.1704,132.1797,131.9457,132.0487,15267.0
2021-05-28 11:30:00,141.07,141.13,140.88,140.89,13101.0,132.058,132.1142,131.8802,131.8895,13101.0
2021-05-28 12:00:00,140.87,140.93,140.81,140.84,13859.0,131.8708,131.927,131.8147,131.8427,13859.0
2021-05-28 12:30:00,140.86,140.89,140.64,140.68,17161.0,131.8615,131.8895,131.6555,131.693,17161.0
2021-05-28 13:00:00,140.69,140.9,140.68,140.89,16002.0,131.7023,131.8989,131.693,131.8895,16002.0
2021-05-28 13:30:00,140.89,140.99,140.83,140.86,21810.0,131.8895,131.9832,131.8334,131.8615,21810.0
2021-05-28 14:00:00,140.84,140.86,140.67,140.74,15622.0,131.8427,131.8615,131.6836,131.7491,15622.0
2021-05-28 14:30:00,140.74,140.85,140.66,140.81,19890.0,131.7491,131.8521,131.6742,131.8147,19890.0
2021-05-28 15:00:00,140.8,140.97,140.8,140.92,23494.0,131.8053,131.9644,131.8053,131.9176,23494.0
2021-05-28 15:30:00,140.92,141.04,140.64,140.74,119689.0,131.9176,132.03,131.6555,131.7491,119689.0
2021-06-01 09:30:00,141.42,141.48,140.33,140.84,112469.0,132.3857,132.4418,131.3653,131.8427,112469.0
2021-06-01 10:00:00,140.81,141.02,140.53,140.62,44441.0,131.8147,132.0112,131.5525,131.6368,44441.0
2021-06-01 10:30:00,140.62,140.83,140.51,140.57,39097.0,131.6368,131.8334,131.5338,131.59,39097.0
2021-06-01 11:00:00,140.59,140.79,140.52,140.69,26816.0,131.6087,131.7959,131.5432,131.7023,26816.0
2021-06-01 11:30:00,140.68,140.69,140.47,140.57,39926.0,131.693,131.7023,131.4964,131.59,39926.0
2021-06-01 12:00:00,140.55,140.55,140.3,140.32,39103.0,131.5713,131.5713,131.3372,131.356,39103.0
2021-06-01 12:30:00,140.34,140.47,140.25,140.31,30035.0,131.3747,131.4964,131.2904,131.3466,30035.0
2021-06-01 13:00:00,140.3,140.37,140.13,140.17,47592.0,131.3372,131.4028,131.1781,131.2155,47592.0
2021-06-01 13:30:00,140.15,140.21,140.07,140.19,36077.0,131.1968,131.253,131.1219,131.2343,36077.0
2021-06-01 14:00:00,140.17,140.33,140.15,140.27,37832.0,131.2155,131.3653,131.1968,131.3091,37832.0
2021-06-01 14:30:00,140.27,140.35,140.24,140.32,41913.0,131.3091,131.384,131.2811,131.356,41913.0
2021-06-01 15:00:00,140.34,140.35,140.17,140.19,31151.0,131.3747,131.384,131.2155,131.2343,31151.0
2021-06-01 15:30:00,140.17,140.18,139.95,140.06,91848.0,131.2155,131.2249,131.0096,131.1126,91848.0
2021-06-02 09:30:00,140.31,140.49,139.8,140.21,43875.0,131.3466,131.5151,130.8692,131.253,43875.0
2021-06-02 10:00:00,140.21,140.39,140.03,140.22,37839.0,131.253,131.4215,131.0845,131.2623,37839.0
2021-06-02 10:30:00,140.22,140.32,140.04,140.16,24257.0,131.2623,131.356,131.0938,131.2062,24257.0
2021-06-02 11:00:00,140.2,140.42,140.18,140.33,24298.0,131.2436,131.4496,131.2249,131.3653,24298.0
2021-06-02 11:30:00,140.31,140.37,140.0,140.13,21287.0,131.3466,131.4028,131.0564,131.1781,21287.0
2021-06-02 12:00:00,140.11,140.17,140.0,140.05,17433.0,131.1594,131.2155,131.0564,131.1032,17433.0
2021-06-02 12:30:00,140.04,140.49,140.02,140.43,51846.0,131.0938,131.5151,131.0751,131.4589,51846.0
2021-06-02 13:00:00,140.44,140.67,140.41,140.66,42195.0,131.4683,131.6836,131.4402,131.6742,42195.0
2021-06-02 13:30:00,140.62,140.92,140.56,140.76,58312.0,131.6368,131.9176,131.5806,131.7678,58312.0
2021-06-02 14:00:00,140.76,140.93,140.59,140.81,39368.0,131.7678,131.927,131.6087,131.8147,39368.0
2021-06-02 14:30:00,140.78,140.88,140.7,140.83,48825.0,131.7866,131.8802,131.7117,131.8334,48825.0
2021-06-02 15:00:00,140.79,141.03,140.76,141.02,52866.0,131.7959,132.0206,131.7678,132.0112,52866.0
2021-06-02 15:30:00,141.0,141.18,140.77,141.14,254552.0,131.9925,132.161,131.7772,132.1236,254552.0
2021-06-03 09:30:00,140.49,140.54,139.97,140.08,68595.0,132.053,132.1,131.5642,131.6676,68595.0
2021-06-03 10:00:00,140.08,140.57,140.02,140.4,64317.0,131.6676,132.1282,131.6112,131.9684,64317.0
2021-06-03 10:30:00,140.39,141.0,140.39,140.69,77592.0,131.959,132.5324,131.959,132.241,77592.0
2021-06-03 11:00:00,140.66,141.2,140.59,141.0,27548.0,132.2128,132.7204,132.147,132.5324,27548.0
2021-06-03 11:30:00,141.0,141.13,140.97,141.05,18846.0,132.5324,132.6546,132.5042,132.5794,18846.0
2021-06-03 12:00:00,141.08,141.09,140.88,140.89,24458.0,132.6076,132.617,132.4196,132.429,24458.0
2021-06-03 12:30:00,140.9,141.01,140.67,140.68,15147.0,132.4384,132.5418,132.2222,132.2316,15147.0
2021-06-03 13:00:00,140.7,140.76,140.56,140.62,16805.0,132.2504,132.3068,132.1188,132.1752,16805.0
2021-06-03 13:30:00,140.6,140.64,140.49,140.53,22440.0,132.1564,132.194,132.053,132.0906,22440.0
2021-06-03 14:00:00,140.52,140.58,140.4,140.51,18120.0,132.0812,132.1376,131.9684,132.0718,18120.0
2021-06-03 14:30:00,140.51,140.59,140.42,140.56,19750.0,132.0718,132.147,131.9872,132.1188,19750.0
2021-06-03 15:00:00,140.52,140.57,140.37,140.45,36562.0,132.0812,132.1282,131.9402,132.0154,36562.0
2021-06-03 15:30:00,140.47,140.69,140.45,140.57,61832.0,132.0342,132.241,132.0154,132.1282,61832.0
2021-06-04 09:30:00,140.97,141.22,140.51,140.53,39829.0,132.5042,132.7392,132.0718,132.0906,39829.0
2021-06-04 10:00:00,140.59,140.67,140.37,140.4,23835.0,132.147,132.2222,131.9402,131.9684,23835.0
2021-06-04 10:30:00,140.38,140.48,140.25,140.48,28269.0,131.9496,132.0436,131.8274,132.0436,28269.0
2021-06-04 11:00:00,140.51,140.56,140.21,140.29,17704.0,132.0718,132.1188,131.7898,131.865,17704.0
2021-06-04 11:30:00,140.28,140.36,140.02,140.13,15155.0,131.8556,131.9308,131.6112,131.7146,15155.0
2021-06-04 12:00:00,140.14,140.2,140.07,140.19,14753.0,131.724,131.7804,131.6582,131.771,14753.0
2021-06-04 12:30:00,140.18,140.31,140.15,140.3,13608.0,131.7616,131.8838,131.7334,131.8744,13608.0
2021-06-04 13:00:00,140.31,140.4,140.25,140.35,12842.0,131.8838,131.9684,131.8274,131.9214,12842.0
2021-06-04 13:30:00,140.35,140.49,140.33,140.44,13875.0,131.9214,132.053,131.9026,132.006,13875.0
2021-06-04 14:00:00,140.45,140.56,140.43,140.53,14480.0,132.0154,132.1188,131.9966,132.0906,14480.0
2021-06-04 14:30:00,140.51,140.65,140.51,140.58,13460.0,132.0718,132.2034,132.0718,132.1376,13460.0
2021-06-04 15:00:00,140.57,140.64,140.5,140.62,19766.0,132.1282,132.194,132.0624,132.1752,19766.0
2021-06-04 15:30:00,140.64,140.92,140.62,140.75,76689.0,132.194,132.4572,132.1752,132.2974,76689.0
2021-06-07 09:30:00,140.7,140.99,139.7,140.45,61916.0,132.2504,132.523,131.3105,132.0154,61916.0
2021-06-07 10:00:00,140.45,140.51,140.12,140.17,23769.0,132.0154,132.0718,131.7052,131.7522,23769.0
2021-06-07 10:30:00,140.14,140.17,139.79,139.9,29595.0,131.724,131.7522,131.3951,131.4984,29595.0
2021-06-07 11:00:00,139.89,140.04,139.77,139.83,23749.0,131.489,131.63,131.3763,131.4327,23749.0
2021-06-07 11:30:00,139.82,139.83,139.57,139.67,18057.0,131.4233,131.4327,131.1883,131.2823,18057.0
2021-06-07 12:00:00,139.7,139.72,139.54,139.54,20697.0,131.3105,131.3293,131.1601,131.1601,20697.0
2021-06-07 12:30:00,139.54,139.55,139.37,139.52,17625.0,131.1601,131.1695,131.0003,131.1413,17625.0
2021-06-07 13:00:00,139.52,139.52,139.41,139.46,26053.0,131.1413,131.1413,131.0379,131.0849,26053.0
2021-06-07 13:30:00,139.48,139.62,139.43,139.61,30300.0,131.1037,131.2353,131.0567,131.2259,30300.0
2021-06-07 14:00:00,139.61,139.77,139.57,139.67,37651.0,131.2259,131.3763,131.1883,131.2823,37651.0
2021-06-07 14:30:00,139.67,139.86,139.64,139.81,35675.0,131.2823,131.4609,131.2541,131.4139,35675.0
2021-06-07 15:00:00,139.81,139.95,139.78,139.92,34986.0,131.4139,131.5454,131.3857,131.5172,34986.0
2021-06-07 15:30:00,139.93,139.94,139.43,139.57,186294.0,131.5266,131.536,131.0567,131.1883,186294.0
2021-06-08 09:30:00,139.45,139.79,139.35,139.37,54405.0,131.0755,131.3951,130.9815,131.0003,54405.0
2021-06-08 10:00:00,139.35,139.35,138.86,139.1,33063.0,130.9815,130.9815,130.5209,130.7465,33063.0
2021-06-08 10:30:00,139.07,139.43,138.99,139.43,28444.0,130.7183,131.0567,130.6431,131.0567,28444.0
2021-06-08 11:00:00,139.47,139.53,139.28,139.39,27377.0,131.0943,131.1507,130.9157,131.0191,27377.0
2021-06-08 11:30:00,139.38,140.01,139.37,139.87,26417.0,131.0097,131.6018,131.0003,131.4702,26417.0
2021-06-08 12:00:00,139.87,139.92,139.77,139.85,10832.0,131.4702,131.5172,131.3763,131.4515,10832.0
2021-06-08 12:30:00,139.84,139.87,139.54,139.62,13838.0,131.4421,131.4702,131.1601,131.2353,13838.0
2021-06-08 13:00:00,139.61,139.77,139.59,139.63,11429.0,131.2259,131.3763,131.2071,131.2447,11429.0
2021-06-08 13:30:00,139.63,139.63,139.46,139.49,20748.0,131.2447,131.2447,131.0849,131.1131,20748.0
2021-06-08 14:00:00,139.5,139.56,139.43,139.51,19891.0,131.1225,131.1789,131.0567,131.1319,19891.0
2021-06-08 14:30:00,139.52,139.52,139.25,139.37,51756.0,131.1413,131.1413,130.8875,131.0003,51756.0
2021-06-08 15:00:00,139.37,139.58,139.33,139.56,53297.0,131.0003,131.1977,130.9627,131.1789,53297.0
2021-06-08 15:30:00,139.56,139.66,139.28,139.3,105427.0,131.1789,131.2729,130.9157,130.9345,105427.0
2021-06-09 09:30:00,139.18,139.73,139.01,139.66,51616.0,130.8217,131.3387,130.6619,131.2729,51616.0
2021-06-09 10:00:00,139.68,139.76,139.42,139.47,19433.0,131.2917,131.3669,131.0473,131.0943,19433.0
2021-06-09 10:30:00,139.44,139.65,139.34,139.55,16934.0,131.0661,131.2635,130.9721,131.1695,16934.0
2021-06-09 11:00:00,139.55,139.69,139.46,139.64,15470.0,131.1695,131.3011,131.0849,131.2541,15470.0
2021-06-09 11:30:00,139.69,139.76,139.62,139.72,16053.0,131.3011,131.3669,131.2353,131.3293,16053.0
2021-06-09 12:00:00,139.73,139.76,139.62,139.67,16542.0,131.3387,131.3669,131.2353,131.2823,16542.0
2021-06-09 12:30:00,139.67,139.73,139.63,139.64,11506.0,131.2823,131.3387,131.2447,131.2541,11506.0
2021-06-09 13:00:00,139.64,139.76,139.63,139.73,19340.0,131.2541,131.3669,131.2447,131.3387,19340.0
2021-06-09 13:30:00,139.73,139.78,139.68,139.77,20552.0,131.3387,131.3857,131.2917,131.3763,20552.0
2021-06-09 14:00:00,139.75,139.87,139.69,139.74,29736.0,131.3575,131.4702,131.3011,131.3481,29736.0
2021-06-09 14:30:00,139.77,139.85,139.67,139.72,19115.0,131.3763,131.4515,131.2823,131.3293,19115.0
2021-06-09 15:00:00,139.72,139.77,139.68,139.7,19499.0,131.3293,131.3763,131.2917,131.3105,19499.0
2021-06-09 15:30:00,139.68,139.86,139.52,139.6,90658.0,131.2917,131.4609,131.1413,131.2165,90658.0
2021-06-10 09:30:00,139.96,140.2,139.74,140.03,37051.0,131.5548,131.7804,131.3481,131.6206,37051.0
2021-06-10 10:00:00,140.02,140.09,139.69,139.74,20673.0,131.6112,131.677,131.3011,131.3481,20673.0
2021-06-10 10:30:00,139.77,139.82,139.58,139.58,14647.0,131.3763,131.4233,131.1977,131.1977,14647.0
2021-06-10 11:00:00,139.61,139.77,139.59,139.75,20483.0,131.2259,131.3763,131.2071,131.3575,20483.0
2021-06-10 11:30:00,139.77,139.8,139.66,139.74,36503.0,131.3763,131.4045,131.2729,131.3481,36503.0
2021-06-10 12:00:00,139.78,139.9,139.71,139.76,13812.0,131.3857,131.4984,131.3199,131.3669,13812.0
2021-06-10 12:30:00,139.75,139.85,139.73,139.78,17598.0,131.3575,131.4515,131.3387,131.3857,17598.0
2021-06-10 13:00:00,139.79,139.93,139.67,139.85,48743.0,131.3951,131.5266,131.2823,131.4515,48743.0
2021-06-10 13:30:00,139.84,139.85,139.76,139.8,17038.0,131.4421,131.4515,131.3669,131.4045,17038.0
2021-06-10 14:00:00,139.8,139.82,139.57,139.61,22798.0,131.4045,131.4233,131.1883,131.2259,22798.0
2021-06-10 14:30:00,139.63,139.74,139.55,139.66,19013.0,131.2447,131.3481,131.1695,131.2729,19013.0
2021-06-10 15:00:00,139.68,139.79,139.64,139.72,22675.0,131.2917,131.3951,131.2541,131.3293,22675.0
2021-06-10 15:30:00,139.75,139.94,139.71,139.93,89073.0,131.3575,131.536,131.3199,131.5266,89073.0
2021-06-11 09:30:00,140.31,140.42,139.86,140.05,72085.0,131.8838,131.9872,131.4609,131.6394,72085.0
2021-06-11 10:00:00,140.06,140.24,139.85,139.89,36144.0,131.6488,131.818,131.4515,131.489,36144.0
2021-06-11 10:30:00,139.87,139.9,139.73,139.77,34767.0,131.4702,131.4984,131.3387,131.3763,34767.0
2021-06-11 11:00:00,139.75,139.97,139.65,139.71,36325.0,131.3575,131.5642,131.2635,131.3199,36325.0
2021-06-11 11:30:00,139.71,139.83,139.66,139.75,28745.0,131.3199,131.4327,131.2729,131.3575,28745.0
2021-06-11 12:00:00,139.74,139.75,139.44,139.46,32165.0,131.3481,131.3575,131.0661,131.0849,32165.0
2021-06-11 12:30:00,139.46,139.46,139.22,139.34,40655.0,131.0849,131.0849,130.8593,130.9721,40655.0
2021-06-11 13:00:00,139.31,139.42,139.25,139.27,39806.0,130.9439,131.0473,130.8875,130.9063,39806.0
2021-06-11 13:30:00,139.26,139.65,139.19,139.63,48136.0,130.8969,131.2635,130.8311,131.2447,48136.0
2021-06-11 14:00:00,139.66,139.78,139.61,139.77,27698.0,131.2729,131.3857,131.2259,131.3763,27698.0
2021-06-11 14:30:00,139.76,139.93,139.76,139.78,25137.0,131.3669,131.5266,131.3669,131.3857,25137.0
2021-06-11 15:00:00,139.77,139.79,139.4,139.61,78303.0,131.3763,131.3951,131.0285,131.2259,78303.0
2021-06-11 15:30:00,139.62,139.93,139.34,139.91,229144.0,131.2353,131.5266,130.9721,131.5078,229144.0
2021-06-14 09:30:00,139.91,140.0,139.46,139.52,40597.0,131.5078,131.5924,131.0849,131.1413,40597.0
2021-06-14 10:00:00,139.47,139.69,139.45,139.54,15727.0,131.0943,131.3011,131.0755,131.1601,15727.0
2021-06-14 10:30:00,139.58,139.91,139.55,139.87,16531.0,131.1977,131.5078,131.1695,131.4702,16531.0
2021-06-14 11:00:00,139.87,140.0,139.73,139.77,19874.0,131.4702,131.5924,131.3387,131.3763,19874.0
2021-06-14 11:30:00,139.79,140.06,139.78,139.91,33604.0,131.3951,131.6488,131.3857,131.5078,33604.0
2021-06-14 12:00:00,139.88,139.93,139.79,139.91,16079.0,131.4796,131.5266,131.3951,131.5078,16079.0
2021-06-14 12:30:00,139.87,139.88,139.58,139.63,11481.0,131.4702,131.4796,131.1977,131.2447,11481.0
2021-06-14 13:00:00,139.62,139.63,139.53,139.63,10997.0,131.2353,131.2447,131.1507,131.2447,10997.0
2021-06-14 13:30:00,139.64,139.64,139.27,139.4,31349.0,131.2541,131.2541,130.9063,131.0285,31349.0
2021-06-14 14:00:00,139.4,139.59,139.33,139.59,13851.0,131.0285,131.2071,130.9627,131.2071,13851.0
2021-06-14 14:30:00,139.61,139.83,139.57,139.74,14024.0,131.2259,131.4327,131.1883,131.3481,14024.0
2021-06-14 15:00:00,139.72,139.86,139.66,139.82,23439.0,131.3293,131.4609,131.2729,131.4233,23439.0
2021-06-14 15:30:00,139.81,140.27,139.79,140.21,91084.0,131.4139,131.8462,131.3951,131.7898,91084.0
2021-06-15 09:30:00,140.18,140.23,139.42,139.57,37203.0,131.7616,131.8086,131.0473,131.1883,37203.0
2021-06-15 10:00:00,139.6,140.21,139.57,140.19,27163.0,131.2165,131.7898,131.1883,131.771,27163.0
2021-06-15 10:30:00,140.21,140.46,140.14,140.32,37545.0,131.7898,132.0248,131.724,131.8932,37545.0
2021-06-15 11:00:00,140.31,140.45,140.17,140.43,22840.0,131.8838,132.0154,131.7522,131.9966,22840.0
2021-06-15 11:30:00,140.45,140.48,140.3,140.46,23005.0,132.0154,132.0436,131.8744,132.0248,23005.0
2021-06-15 12:00:00,140.45,140.66,140.43,140.59,25338.0,132.0154,132.2128,131.9966,132.147,25338.0
2021-06-15 12:30:00,140.61,140.75,140.54,140.74,23869.0,132.1658,132.2974,132.1,132.288,23869.0
2021-06-15 13:00:00,140.74,140.78,140.52,140.55,28187.0,132.288,132.3256,132.0812,132.1094,28187.0
2021-06-15 13:30:00,140.54,140.88,140.52,140.79,30115.0,132.1,132.4196,132.0812,132.335,30115.0
2021-06-15 14:00:00,140.8,140.97,140.8,140.92,22073.0,132.3444,132.5042,132.3444,132.4572,22073.0
2021-06-15 14:30:00,140.92,141.11,140.87,141.0,28152.0,132.4572,132.6358,132.4102,132.5324,28152.0
2021-06-15 15:00:00,140.99,141.0,140.79,140.83,29144.0,132.523,132.5324,132.335,132.3726,29144.0
2021-06-15 15:30:00,140.84,140.93,140.62,140.87,105470.0,132.382,132.4666,132.1752,132.4102,105470.0
2021-06-16 09:30:00,141.56,141.56,140.86,141.06,60235.0,133.0588,133.0588,132.4008,132.5888,60235.0
2021-06-16 10:00:00,141.08,141.31,140.98,141.12,29835.0,132.6076,132.8238,132.5136,132.6452,29835.0
2021-06-16 10:30:00,141.09,141.15,140.85,140.94,18921.0,132.617,132.6734,132.3914,132.476,18921.0
2021-06-16 11:00:00,140.94,141.13,140.83,140.92,27466.0,132.476,132.6546,132.3726,132.4572,27466.0
2021-06-16 11:30:00,140.92,140.96,140.79,140.87,36457.0,132.4572,132.4948,132.335,132.4102,36457.0
2021-06-16 12:00:00,140.87,141.13,140.82,141.11,23858.0,132.4102,132.6546,132.3632,132.6358,23858.0
2021-06-16 12:30:00,141.09,141.1,140.88,141.0,23578.0,132.617,132.6264,132.4196,132.5324,23578.0
2021-06-16 13:00:00,140.99,140.99,140.77,140.79,26081.0,132.523,132.523,132.3162,132.335,26081.0
2021-06-16 13:30:00,140.8,140.87,140.54,140.66,41457.0,132.3444,132.4102,132.1,132.2128,41457.0
2021-06-16 14:00:00,140.54,140.54,139.71,139.91,81807.0,132.1,132.1,131.3199,131.5078,81807.0
2021-06-16 14:30:00,139.84,140.11,139.41,140.08,88996.0,131.4421,131.6958,131.0379,131.6676,88996.0
2021-06-16 15:00:00,140.07,140.37,140.02,140.18,79613.0,131.6582,131.9402,131.6112,131.7616,79613.0
2021-06-16 15:30:00,140.19,140.21,139.72,139.77,202444.0,131.771,131.7898,131.3293,131.3763,202444.0
2021-06-17 09:30:00,139.63,139.88,138.94,138.94,63329.0,131.2447,131.4796,130.5961,130.5961,63329.0
2021-06-17 10:00:00,138.94,139.11,138.46,138.58,69390.0,130.5961,130.7559,130.1449,130.2577,69390.0
2021-06-17 10:30:00,138.61,139.01,138.61,138.75,33572.0,130.2859,130.6619,130.2859,130.4175,33572.0
2021-06-17 11:00:00,138.7,138.88,138.56,138.87,23410.0,130.3705,130.5397,130.2389,130.5303,23410.0
2021-06-17 11:30:00,138.87,139.08,138.83,138.92,18954.0,130.5303,130.7277,130.4927,130.5773,18954.0
2021-06-17 12:00:00,138.89,138.92,138.33,138.5,27667.0,130.5491,130.5773,130.0227,130.1825,27667.0
2021-06-17 12:30:00,138.47,138.93,138.36,138.91,20654.0,130.1543,130.5867,130.0509,130.5679,20654.0
2021-06-17 13:00:00,138.95,139.18,138.89,139.18,24124.0,130.6055,130.8217,130.5491,130.8217,24124.0
2021-06-17 13:30:00,139.18,139.25,138.86,138.97,39922.0,130.8217,130.8875,130.5209,130.6243,39922.0
2021-06-17 14:00:00,138.97,139.09,138.89,139.02,38749.0,130.6243,130.7371,130.5491,130.6713,38749.0
2021-06-17 14:30:00,138.99,139.03,138.87,138.99,29817.0,130.6431,130.6807,130.5303,130.6431,29817.0
2021-06-17 15:00:00,139.0,139.47,138.95,139.41,54915.0,130.6525,131.0943,130.6055,131.0379,54915.0
2021-06-17 15:30:00,139.42,139.68,139.23,139.3,148626.0,131.0473,131.2917,130.8687,130.9345,148626.0
2021-06-18 09:30:00,138.07,138.59,137.47,138.23,292976.0,129.7783,130.2671,129.2144,129.9287,292976.0
2021-06-18 10:00:00,138.19,138.33,137.64,138.24,83280.0,129.8911,130.0227,129.3742,129.9381,83280.0
2021-06-18 10:30:00,138.3,138.45,138.02,138.14,95409.0,129.9945,130.1355,129.7313,129.8441,95409.0
2021-06-18 11:00:00,138.14,138.14,137.89,138.07,42728.0,129.8441,129.8441,129.6092,129.7783,42728.0
2021-06-18 11:30:00,138.07,138.45,137.99,138.44,37762.0,129.7783,130.1355,129.7032,130.1261,37762.0
2021-06-18 12:00:00,138.44,138.44,138.19,138.22,18910.0,130.1261,130.1261,129.8911,129.9193,18910.0
2021-06-18 12:30:00,138.21,138.22,137.76,137.82,30962.0,129.9099,129.9193,129.487,129.5434,30962.0
2021-06-18 13:00:00,137.78,138.0,137.77,137.8,26182.0,129.5058,129.7126,129.4964,129.5246,26182.0
2021-06-18 13:30:00,137.83,137.92,137.61,137.89,51386.0,129.5528,129.6374,129.346,129.6092,51386.0
2021-06-18 14:00:00,137.89,138.07,137.83,137.99,57929.0,129.6092,129.7783,129.5528,129.7032,57929.0
2021-06-18 14:30:00,138.0,138.0,137.8,137.97,45260.0,129.7126,129.7126,129.5246,129.6844,45260.0
2021-06-18 15:00:00,137.97,138.06,137.84,137.86,41776.0,129.6844,129.7689,129.5622,129.581,41776.0
2021-06-18 15:30:00,137.87,137.93,136.97,137.06,373482.0,129.5904,129.6468,128.7444,128.829,373482.0
2021-06-21 09:30:00,137.8,138.11,137.63,137.98,98214.0,129.5246,129.8159,129.3648,129.6938,98214.0
2021-06-21 10:00:00,137.99,139.12,137.98,139.1,69065.0,129.7032,130.7653,129.6938,130.7465,69065.0
2021-06-21 10:30:00,139.11,139.13,138.8,138.86,82001.0,130.7559,130.7747,130.4645,130.5209,82001.0
2021-06-21 11:00:00,138.92,138.93,138.65,138.75,62462.0,130.5773,130.5867,130.3235,130.4175,62462.0
2021-06-21 11:30:00,138.75,139.02,138.75,138.82,56469.0,130.4175,130.6713,130.4175,130.4833,56469.0
2021-06-21 12:00:00,138.81,138.82,138.45,138.45,28160.0,130.4739,130.4833,130.1355,130.1355,28160.0
2021-06-21 12:30:00,138.46,138.57,138.44,138.52,29255.0,130.1449,130.2483,130.1261,130.2013,29255.0
2021-06-21 13:00:00,138.51,138.84,138.51,138.79,28061.0,130.1919,130.5021,130.1919,130.4551,28061.0
2021-06-21 13:30:00,138.8,139.08,138.8,139.02,37232.0,130.4645,130.7277,130.4645,130.6713,37232.0
2021-06-21 14:00:00,139.01,139.16,138.86,138.86,20142.0,130.6619,130.8029,130.5209,130.5209,20142.0
2021-06-21 14:30:00,138.86,139.07,138.86,138.99,22184.0,130.5209,130.7183,130.5209,130.6431,22184.0
2021-06-21 15:00:00,138.96,139.25,138.93,139.2,43499.0,130.6149,130.8875,130.5867,130.8405,43499.0
2021-06-21 15:30:00,139.21,139.4,139.11,139.38,144026.0,130.8499,131.0285,130.7559,131.0097,144026.0
2021-06-22 09:30:00,139.29,139.91,139.11,139.41,85239.0,130.9251,131.5078,130.7559,131.0379,85239.0
2021-06-22 10:00:00,139.43,139.55,139.24,139.46,35608.0,131.0567,131.1695,130.8781,131.0849,35608.0
2021-06-22 10:30:00,139.5,139.93,139.5,139.76,32518.0,131.1225,131.5266,131.1225,131.3669,32518.0
2021-06-22 11:00:00,139.78,139.91,139.64,139.74,34306.0,131.3857,131.5078,131.2541,131.3481,34306.0
2021-06-22 11:30:00,139.75,139.76,139.51,139.56,18650.0,131.3575,131.3669,131.1319,131.1789,18650.0
2021-06-22 12:00:00,139.58,139.64,139.47,139.47,14349.0,131.1977,131.2541,131.0943,131.0943,14349.0
2021-06-22 12:30:00,139.47,139.51,139.3,139.46,17319.0,131.0943,131.1319,130.9345,131.0849,17319.0
2021-06-22 13:00:00,139.48,139.7,139.44,139.65,17956.0,131.1037,131.3105,131.0661,131.2635,17956.0
2021-06-22 13:30:00,139.65,139.72,139.52,139.57,23449.0,131.2635,131.3293,131.1413,131.1883,23449.0
2021-06-22 14:00:00,139.59,139.59,139.44,139.54,22577.0,131.2071,131.2071,131.0661,131.1601,22577.0
2021-06-22 14:30:00,139.6,139.88,139.6,139.74,45959.0,131.2165,131.4796,131.2165,131.3481,45959.0
2021-06-22 15:00:00,139.71,139.99,139.7,139.97,22529.0,131.3199,131.583,131.3105,131.5642,22529.0
2021-06-22 15:30:00,139.98,140.04,139.64,139.67,110685.0,131.5736,131.63,131.2541,131.2823,110685.0
2021-06-23 09:30:00,139.53,139.53,138.65,138.76,54669.0,131.1507,131.1507,130.3235,130.4269,54669.0
2021-06-23 10:00:00,138.78,139.04,138.63,138.94,36719.0,130.4457,130.6901,130.3047,130.5961,36719.0
2021-06-23 10:30:00,138.92,139.28,138.82,139.25,31403.0,130.5773,130.9157,130.4833,130.8875,31403.0
2021-06-23 11:00:00,139.28,139.28,138.82,139.15,21650.0,130.9157,130.9157,130.4833,130.7935,21650.0
2021-06-23 11:30:00,139.18,139.22,138.91,139.11,29898.0,130.8217,130.8593,130.5679,130.7559,29898.0
2021-06-23 12:00:00,139.1,139.35,139.05,139.35,13721.0,130.7465,130.9815,130.6995,130.9815,13721.0
2021-06-23 12:30:00,139.33,139.45,139.17,139.22,25930.0,130.9627,131.0755,130.8123,130.8593,25930.0
2021-06-23 13:00:00,139.22,139.41,139.18,139.41,21893.0,130.8593,131.0379,130.8217,131.0379,21893.0
2021-06-23 13:30:00,139.41,139.43,139.28,139.32,18478.0,131.0379,131.0567,130.9157,130.9533,18478.0
2021-06-23 14:00:00,139.3,139.3,139.1,139.1,19317.0,130.9345,130.9345,130.7465,130.7465,19317.0
2021-06-23 14:30:00,139.09,139.1,138.93,139.05,21984.0,130.7371,130.7465,130.5867,130.6995,21984.0
2021-06-23 15:00:00,139.05,139.17,138.97,139.13,27972.0,130.6995,130.8123,130.6243,130.7747,27972.0
2021-06-23 15:30:00,139.12,139.16,138.51,138.52,109187.0,130.7653,130.8029,130.1919,130.2013,109187.0
2021-06-24 09:30:00,138.99,139.06,138.62,138.78,46008.0,130.6431,130.7089,130.2953,130.4457,46008.0
2021-06-24 10:00:00,138.8,138.83,138.44,138.79,38110.0,130.4645,130.4927,130.1261,130.4551,38110.0
2021-06-24 10:30:00,138.79,138.87,138.41,138.46,24733.0,130.4551,130.5303,130.0979,130.1449,24733.0
2021-06-24 11:00:00,138.51,138.62,138.21,138.24,32509.0,130.1919,130.2953,129.9099,129.9381,32509.0
2021-06-24 11:30:00,138.27,138.38,138.11,138.19,43129.0,129.9663,130.0697,129.8159,129.8911,43129.0
2021-06-24 12:00:00,138.21,138.28,138.08,138.22,20732.0,129.9099,129.9757,129.7877,129.9193,20732.0
2021-06-24 12:30:00,138.24,139.2,138.24,139.19,44432.0,129.9381,130.8405,129.9381,130.8311,44432.0
2021-06-24 13:00:00,139.2,139.21,138.84,138.85,22463.0,130.8405,130.8499,130.5021,130.5115,22463.0
2021-06-24 13:30:00,138.84,139.07,138.77,139.02,28400.0,130.5021,130.7183,130.4363,130.6713,28400.0
2021-06-24 14:00:00,139.02,139.04,138.77,138.85,38006.0,130.6713,130.6901,130.4363,130.5115,38006.0
2021-06-24 14:30:00,138.84,138.91,138.68,138.81,25231.0,130.5021,130.5679,130.3517,130.4739,25231.0
2021-06-24 15:00:00,138.81,138.85,138.64,138.75,39497.0,130.4739,130.5115,130.3141,130.4175,39497.0
2021-06-24 15:30:00,138.73,138.81,138.45,138.54,157241.0,130.3987,130.4739,130.1355,130.2201,157241.0
2021-06-25 09:30:00,138.28,139.07,138.28,138.97,60952.0,129.9757,130.7183,129.9757,130.6243,60952.0
2021-06-25 10:00:00,139.06,139.17,138.86,139.0,33455.0,130.7089,130.8123,130.5209,130.6525,33455.0
2021-06-25 10:30:00,139.0,139.11,138.74,139.08,40105.0,130.6525,130.7559,130.4081,130.7277,40105.0
2021-06-25 11:00:00,139.06,139.11,138.9,139.04,49671.0,130.7089,130.7559,130.5585,130.6901,49671.0
2021-06-25 11:30:00,139.04,139.12,138.96,139.06,16036.0,130.6901,130.7653,130.6149,130.7089,16036.0
2021-06-25 12:00:00,139.06,139.27,139.03,139.16,41167.0,130.7089,130.9063,130.6807,130.8029,41167.0
2021-06-25 12:30:00,139.2,139.25,139.08,139.11,16431.0,130.8405,130.8875,130.7277,130.7559,16431.0
2021-06-25 13:00:00,139.13,139.23,139.12,139.19,12228.0,130.7747,130.8687,130.7653,130.8311,12228.0
2021-06-25 13:30:00,139.19,139.31,139.15,139.3,18689.0,130.8311,130.9439,130.7935,130.9345,18689.0
2021-06-25 14:00:00,139.28,139.32,139.1,139.14,24720.0,130.9157,130.9533,130.7465,130.7841,24720.0
2021-06-25 14:30:00,139.09,139.14,138.98,139.02,27838.0,130.7371,130.7841,130.6337,130.6713,27838.0
2021-06-25 15:00:00,139.02,139.27,139.0,139.17,30715.0,130.6713,130.9063,130.6525,130.8123,30715.0
2021-06-25 15:30:00,139.18,139.48,139.14,139.15,185707.0,130.8217,131.1037,130.7841,130.7935,185707.0
2021-06-28 09:30:00,139.06,139.1,138.44,139.05,66661.0,130.7089,130.7465,130.1261,130.6995,66661.0
2021-06-28 10:00:00,139.0,139.39,138.67,139.33,39436.0,130.6525,131.0191,130.3423,130.9627,39436.0
2021-06-28 10:30:00,139.32,139.35,139.09,139.26,22468.0,130.9533,130.9815,130.7371,130.8969,22468.0
2021-06-28 11:00:00,139.29,139.37,138.94,139.03,29521.0,130.9251,131.0003,130.5961,130.6807,29521.0
2021-06-28 11:30:00,139.01,139.39,138.98,139.33,26799.0,130.6619,131.0191,130.6337,130.9627,26799.0
2021-06-28 12:00:00,139.38,139.48,139.18,139.23,21097.0,131.0097,131.1037,130.8217,130.8687,21097.0
2021-06-28 12:30:00,139.26,139.28,138.75,138.87,28317.0,130.8969,130.9157,130.4175,130.5303,28317.0
2021-06-28 13:00:00,138.86,139.08,138.86,139.07,21498.0,130.5209,130.7277,130.5209,130.7183,21498.0
2021-06-28 13:30:00,139.06,139.33,139.05,139.32,23644.0,130.7089,130.9627,130.6995,130.9533,23644.0
2021-06-28 14:00:00,139.33,139.36,139.14,139.15,30070.0,130.9627,130.9909,130.7841,130.7935,30070.0
2021-06-28 14:30:00,139.15,139.22,139.06,139.06,21987.0,130.7935,130.8593,130.7089,130.7089,21987.0
2021-06-28 15:00:00,139.07,139.21,138.93,139.12,35806.0,130.7183,130.8499,130.5867,130.7653,35806.0
2021-06-28 15:30:00,139.12,139.25,139.02,139.18,127544.0,130.7653,130.8875,130.6713,130.8217,127544.0
2021-06-29 09:30:00,139.17,139.58,138.87,139.41,59130.0,130.8123,131.1977,130.5303,131.0379,59130.0
2021-06-29 10:00:00,139.46,139.63,139.37,139.45,34171.0,131.0849,131.2447,131.0003,131.0755,34171.0
2021-06-29 10:30:00,139.45,139.63,139.35,139.53,35987.0,131.0755,131.2447,130.9815,131.1507,35987.0
2021-06-29 11:00:00,139.54,139.73,139.28,139.28,34100.0,131.1601,131.3387,130.9157,130.9157,34100.0
2021-06-29 11:30:00,139.3,139.42,139.22,139.28,37423.0,130.9345,131.0473,130.8593,130.9157,37423.0
2021-06-29 12:00:00,139.26,139.46,139.24,139.46,15307.0,130.8969,131.0849,130.8781,131.0849,15307.0
2021-06-29 12:30:00,139.46,139.58,139.37,139.52,53491.0,131.0849,131.1977,131.0003,131.1413,53491.0
2021-06-29 13:00:00,139.53,139.63,139.32,139.34,24966.0,131.1507,131.2447,130.9533,130.9721,24966.0
2021-06-29 13:30:00,139.32,139.5,139.23,139.49,24373.0,130.9533,131.1225,130.8687,131.1131,24373.0
2021-06-29 14:00:00,139.47,139.77,139.47,139.6,43542.0,131.0943,131.3763,131.0943,131.2165,43542.0
2021-06-29 14:30:00,139.59,139.74,139.58,139.66,39300.0,131.2071,131.3481,131.1977,131.2729,39300.0
2021-06-29 15:00:00,139.65,139.76,139.53,139.7,27400.0,131.2635,131.3669,131.1507,131.3105,27400.0
2021-06-29 15:30:00,139.69,139.72,139.43,139.47,112285.0,131.3011,131.3293,131.0567,131.0943,112285.0
2021-06-30 09:30:00,139.41,139.81,139.16,139.44,59976.0,131.0379,131.4139,130.8029,131.0661,59976.0
2021-06-30 10:00:00,139.51,139.54,139.28,139.33,23152.0,131.1319,131.1601,130.9157,130.9627,23152.0
2021-06-30 10:30:00,139.33,139.72,139.3,139.45,24890.0,130.9627,131.3293,130.9345,131.0755,24890.0
2021-06-30 11:00:00,139.48,139.54,139.33,139.41,23911.0,131.1037,131.1601,130.9627,131.0379,23911.0
2021-06-30 11:30:00,139.41,139.63,139.38,139.58,17343.0,131.0379,131.2447,131.0097,131.1977,17343.0
2021-06-30 12:00:00,139.58,139.73,139.48,139.67,25343.0,131.1977,131.3387,131.1037,131.2823,25343.0
2021-06-30 12:30:00,139.69,139.78,139.54,139.54,22894.0,131.3011,131.3857,131.1601,131.1601,22894.0
2021-06-30 13:00:00,139.57,139.57,139.44,139.48,21443.0,131.1883,131.1883,131.0661,131.1037,21443.0
2021-06-30 13:30:00,139.47,139.5,139.43,139.5,12665.0,131.0943,131.1225,131.0567,131.1225,12665.0
2021-06-30 14:00:00,139.51,139.74,139.48,139.72,24113.0,131.1319,131.3481,131.1037,131.3293,24113.0
2021-06-30 14:30:00,139.73,139.85,139.65,139.68,49419.0,131.3387,131.4515,131.2635,131.2917,49419.0
2021-06-30 15:00:00,139.69,140.0,139.67,139.95,30702.0,131.3011,131.5924,131.2823,131.5454,30702.0
2021-06-30 15:30:00,139.95,140.34,139.89,140.1,204376.0,131.5454,131.912,131.489,131.6864,204376.0
2021-07-01 09:30:00,141.7,141.7,140.64,140.86,157843.0,133.1904,133.1904,132.194,132.4008,157843.0
2021-07-01 10:00:00,140.88,141.16,140.82,140.92,67982.0,132.4196,132.6828,132.3632,132.4572,67982.0
2021-07-01 10:30:00,140.94,141.34,140.91,141.22,23324.0,132.476,132.852,132.4478,132.7392,23324.0
2021-07-01 11:00:00,141.2,141.57,141.18,141.57,32317.0,132.7204,133.0682,132.7016,133.0682,32317.0
2021-07-01 11:30:00,141.56,141.57,141.15,141.21,24025.0,133.0588,133.0682,132.6734,132.7298,24025.0
2021-07-01 12:00:00,141.22,141.27,141.09,141.14,12838.0,132.7392,132.7862,132.617,132.664,12838.0
2021-07-01 12:30:00,141.13,141.33,141.07,141.28,16043.0,132.6546,132.8426,132.5982,132.7956,16043.0
2021-07-01 13:00:00,141.28,141.33,141.15,141.19,17757.0,132.7956,132.8426,132.6734,132.711,17757.0
2021-07-01 13:30:00,141.18,141.27,141.08,141.24,22342.0,132.7016,132.7862,132.6076,132.758,22342.0
2021-07-01 14:00:00,141.24,141.27,140.99,141.06,22361.0,132.758,132.7862,132.523,132.5888,22361.0
2021-07-01 14:30:00,141.04,141.14,140.97,141.14,21949.0,132.57,132.664,132.5042,132.664,21949.0
2021-07-01 15:00:00,141.15,141.19,140.97,141.11,34451.0,132.6734,132.711,132.5042,132.6358,34451.0
2021-07-01 15:30:00,141.11,141.19,140.95,141.18,99160.0,132.6358,132.711,132.4854,132.7016,99160.0
2021-07-02 09:30:00,141.15,141.6,140.88,141.59,49780.0,132.6734,133.0964,132.4196,133.087,49780.0
2021-07-02 10:00:00,141.59,141.86,141.48,141.56,29472.0,133.087,133.3407,132.9836,133.0588,29472.0
2021-07-02 10:30:00,141.59,141.96,141.59,141.96,23408.0,133.087,133.4347,133.087,133.4347,23408.0
2021-07-02 11:00:00,141.93,142.06,141.8,142.04,45952.0,133.4065,133.5287,133.2843,133.5099,45952.0
2021-07-02 11:30:00,142.06,142.35,142.0,142.3,78862.0,133.5287,133.8013,133.4723,133.7543,78862.0
2021-07-02 12:00:00,142.31,142.43,142.17,142.38,56326.0,133.7637,133.8765,133.6321,133.8295,56326.0
2021-07-02 12:30:00,142.37,142.67,142.32,142.63,37718.0,133.8201,134.1021,133.7731,134.0645,37718.0
2021-07-02 13:00:00,142.62,142.65,142.4,142.45,68976.0,134.0551,134.0833,133.8483,133.8953,68976.0
2021-07-02 13:30:00,142.45,142.55,142.36,142.53,71486.0,133.8953,133.9893,133.8107,133.9705,71486.0
2021-07-02 14:00:00,142.53,142.66,142.3,142.38,70512.0,133.9705,134.0927,133.7543,133.8295,70512.0
2021-07-02 14:30:00,142.37,142.43,142.08,142.11,55416.0,133.8201,133.8765,133.5475,133.5757,55416.0
2021-07-02 15:00:00,142.11,142.24,142.05,142.11,71061.0,133.5757,133.6979,133.5193,133.5757,71061.0
2021-07-02 15:30:00,142.11,142.27,141.89,141.99,172398.0,133.5757,133.7261,133.3689,133.4629,172398.0
2021-07-06 09:30:00,142.38,142.86,141.95,142.76,140246.0,133.8295,134.2807,133.4253,134.1867,140246.0
2021-07-06 10:00:00,142.75,142.78,141.45,141.65,61926.0,134.1773,134.2055,132.9554,133.1434,61926.0
2021-07-06 10:30:00,141.64,141.78,141.34,141.39,48016.0,133.134,133.2655,132.852,132.899,48016.0
2021-07-06 11:00:00,141.37,141.43,141.07,141.42,47452.0,132.8802,132.9366,132.5982,132.9272,47452.0
2021-07-06 11:30:00,141.47,141.94,141.43,141.91,33307.0,132.9742,133.4159,132.9366,133.3877,33307.0
2021-07-06 12:00:00,141.91,142.3,141.87,142.22,28222.0,133.3877,133.7543,133.3501,133.6791,28222.0
2021-07-06 12:30:00,142.23,142.24,142.06,142.18,25642.0,133.6885,133.6979,133.5287,133.6415,25642.0
2021-07-06 13:00:00,142.17,142.22,141.93,141.95,26985.0,133.6321,133.6791,133.4065,133.4253,26985.0
2021-07-06 13:30:00,141.93,142.01,141.79,142.0,25118.0,133.4065,133.4817,133.2749,133.4723,25118.0
2021-07-06 14:00:00,142.0,142.28,142.0,142.28,25889.0,133.4723,133.7355,133.4723,133.7355,25889.0
2021-07-06 14:30:00,142.3,142.4,142.16,142.22,19295.0,133.7543,133.8483,133.6227,133.6791,19295.0
2021-07-06 15:00:00,142.23,142.47,142.2,142.43,28257.0,133.6885,133.9141,133.6603,133.8765,28257.0
2021-07-06 15:30:00,142.45,142.8,142.28,142.77,115808.0,133.8953,134.2243,133.7355,134.1961,115808.0
2021-07-07 09:30:00,142.77,143.57,142.38,143.57,52743.0,134.1961,134.9481,133.8295,134.9481,52743.0
2021-07-07 10:00:00,143.6,143.89,143.59,143.76,42619.0,134.9762,135.2488,134.9668,135.1266,42619.0
2021-07-07 10:30:00,143.79,144.28,143.57,144.19,41894.0,135.1548,135.6154,134.9481,135.5308,41894.0
2021-07-07 11:00:00,144.18,144.71,144.17,144.66,46023.0,135.5214,136.0196,135.512,135.9726,46023.0
2021-07-07 11:30:00,144.65,144.74,144.4,144.44,47220.0,135.9632,136.0478,135.7282,135.7658,47220.0
2021-07-07 12:00:00,144.48,144.54,144.25,144.26,27421.0,135.8034,135.8598,135.5872,135.5966,27421.0
2021-07-07 12:30:00,144.25,144.36,143.91,144.02,18842.0,135.5872,135.6906,135.2676,135.371,18842.0
2021-07-07 13:00:00,144.0,144.07,143.87,143.99,20853.0,135.3522,135.418,135.23,135.3428,20853.0
2021-07-07 13:30:00,143.99,144.11,143.94,143.95,45938.0,135.3428,135.4556,135.2958,135.3052,45938.0
2021-07-07 14:00:00,143.94,144.13,143.8,143.83,30722.0,135.2958,135.4744,135.1642,135.1924,30722.0
2021-07-07 14:30:00,143.81,143.86,143.63,143.69,44079.0,135.1736,135.2206,135.0044,135.0608,44079.0
2021-07-07 15:00:00,143.68,143.87,143.54,143.73,49950.0,135.0514,135.23,134.9199,135.0984,49950.0
2021-07-07 15:30:00,143.72,144.09,143.66,144.05,202017.0,135.089,135.4368,135.0326,135.3992,202017.0
2021-07-08 09:30:00,142.99,143.27,142.49,143.14,66054.0,134.4029,134.6661,133.9329,134.5439,66054.0
2021-07-08 10:00:00,143.1,143.13,142.04,142.36,38242.0,134.5063,134.5345,133.5099,133.8107,38242.0
2021-07-08 10:30:00,142.44,142.49,142.15,142.37,43713.0,133.8859,133.9329,133.6133,133.8201,43713.0
2021-07-08 11:00:00,142.38,142.85,142.28,142.8,40313.0,133.8295,134.2713,133.7355,134.2243,40313.0
2021-07-08 11:30:00,142.81,143.17,142.73,142.98,23412.0,134.2337,134.5721,134.1585,134.3935,23412.0
2021-07-08 12:00:00,142.97,143.06,142.73,142.88,29598.0,134.3841,134.4687,134.1585,134.2995,29598.0
2021-07-08 12:30:00,142.89,143.18,142.89,143.15,14942.0,134.3089,134.5815,134.3089,134.5533,14942.0
2021-07-08 13:00:00,143.1,143.1,142.52,142.57,16313.0,134.5063,134.5063,133.9611,134.0081,16313.0
2021-07-08 13:30:00,142.59,142.66,142.44,142.49,19587.0,134.0269,134.0927,133.8859,133.9329,19587.0
2021-07-08 14:00:00,142.49,142.52,142.24,142.3,27911.0,133.9329,133.9611,133.6979,133.7543,27911.0
2021-07-08 14:30:00,142.3,142.38,142.12,142.2,25446.0,133.7543,133.8295,133.5851,133.6603,25446.0
2021-07-08 15:00:00,142.2,142.3,142.0,142.24,35282.0,133.6603,133.7543,133.4723,133.6979,35282.0
2021-07-08 15:30:00,142.25,142.32,141.82,142.2,131449.0,133.7073,133.7731,133.3031,133.6603,131449.0
2021-07-09 09:30:00,142.94,143.21,142.65,143.09,33515.0,134.3559,134.6097,134.0833,134.4969,33515.0
2021-07-09 10:00:00,143.08,143.37,143.07,143.24,27911.0,134.4875,134.7601,134.4781,134.6379,27911.0
2021-07-09 10:30:00,143.24,143.32,142.29,142.35,35436.0,134.6379,134.7131,133.7449,133.8013,35436.0
2021-07-09 11:00:00,142.29,142.7,142.17,142.66,23387.0,133.7449,134.1303,133.6321,134.0927,23387.0
2021-07-09 11:30:00,142.71,142.88,142.61,142.66,15160.0,134.1397,134.2995,134.0457,134.0927,15160.0
2021-07-09 12:00:00,142.66,142.75,142.46,142.46,17073.0,134.0927,134.1773,133.9047,133.9047,17073.0
2021-07-09 12:30:00,142.51,142.65,142.48,142.58,24761.0,133.9517,134.0833,133.9235,134.0175,24761.0
2021-07-09 13:00:00,142.59,142.72,142.51,142.68,12341.0,134.0269,134.1491,133.9517,134.1115,12341.0
2021-07-09 13:30:00,142.71,142.89,142.66,142.83,14495.0,134.1397,134.3089,134.0927,134.2525,14495.0
2021-07-09 14:00:00,142.82,142.92,142.75,142.83,12599.0,134.2431,134.3371,134.1773,134.2525,12599.0
2021-07-09 14:30:00,142.85,143.06,142.84,143.06,13778.0,134.2713,134.4687,134.2619,134.4687,13778.0
2021-07-09 15:00:00,143.03,143.23,143.03,143.14,19010.0,134.4405,134.6285,134.4405,134.5439,19010.0
2021-07-09 15:30:00,143.13,143.21,142.94,143.0,95150.0,134.5345,134.6097,134.3559,134.4123,95150.0
2021-07-12 09:30:00,142.98,143.22,142.57,143.09,53496.0,134.3935,134.6191,134.0081,134.4969,53496.0
2021-07-12 10:00:00,143.11,143.61,143.03,143.43,21347.0,134.5157,134.9856,134.4405,134.8165,21347.0
2021-07-12 10:30:00,143.44,143.68,143.34,143.52,36014.0,134.8259,135.0514,134.7319,134.9011,36014.0
2021-07-12 11:00:00,143.54,143.54,143.32,143.38,29857.0,134.9199,134.9199,134.7131,134.7695,29857.0
2021-07-12 11:30:00,143.4,143.4,143.0,143.17,23303.0,134.7883,134.7883,134.4123,134.5721,23303.0
2021-07-12 12:00:00,143.18,143.37,143.06,143.11,15331.0,134.5815,134.7601,134.4687,134.5157,15331.0
2021-07-12 12:30:00,143.12,143.14,142.84,142.93,29185.0,134.5251,134.5439,134.2619,134.3465,29185.0
2021-07-12 13:00:00,142.94,143.22,142.93,143.19,24536.0,134.3559,134.6191,134.3465,134.5909,24536.0
2021-07-12 13:30:00,143.19,143.29,143.12,143.19,33563.0,134.5909,134.6849,134.5251,134.5909,33563.0
2021-07-12 14:00:00,143.19,143.31,143.08,143.29,29050.0,134.5909,134.7037,134.4875,134.6849,29050.0
2021-07-12 14:30:00,143.29,143.31,142.93,142.93,41475.0,134.6849,134.7037,134.3465,134.3465,41475.0
2021-07-12 15:00:00,142.94,143.23,142.87,143.23,38183.0,134.3559,134.6285,134.2901,134.6285,38183.0
2021-07-12 15:30:00,143.23,143.26,143.03,143.1,103745.0,134.6285,134.6567,134.4405,134.5063,103745.0
2021-07-13 09:30:00,143.5,143.62,142.77,143.01,75098.0,134.8823,134.995,134.1961,134.4217,75098.0
2021-07-13 10:00:00,143.0,143.18,142.8,143.12,32735.0,134.4123,134.5815,134.2243,134.5251,32735.0
2021-07-13 10:30:00,143.12,143.38,143.11,143.31,43453.0,134.5251,134.7695,134.5157,134.7037,43453.0
2021-07-13 11:00:00,143.41,143.72,143.34,143.55,24999.0,134.7977,135.089,134.7319,134.9293,24999.0
2021-07-13 11:30:00,143.52,143.52,143.22,143.22,21332.0,134.9011,134.9011,134.6191,134.6191,21332.0
2021-07-13 12:00:00,143.21,143.27,143.09,143.16,19958.0,134.6097,134.6661,134.4969,134.5627,19958.0
2021-07-13 12:30:00,143.18,143.2,143.06,143.14,23975.0,134.5815,134.6003,134.4687,134.5439,23975.0
2021-07-13 13:00:00,143.16,143.21,142.98,143.08,30232.0,134.5627,134.6097,134.3935,134.4875,30232.0
2021-07-13 13:30:00,143.08,143.14,142.92,143.08,38471.0,134.4875,134.5439,134.3371,134.4875,38471.0
2021-07-13 14:00:00,142.99,143.04,142.68,142.7,28935.0,134.4029,134.4499,134.1115,134.1303,28935.0
2021-07-13 14:30:00,142.68,142.81,142.59,142.67,31258.0,134.1115,134.2337,134.0269,134.1021,31258.0
2021-07-13 15:00:00,142.66,142.66,142.22,142.22,41416.0,134.0927,134.0927,133.6791,133.6791,41416.0
2021-07-13 15:30:00,142.24,142.74,142.21,142.48,140304.0,133.6979,134.1679,133.6697,133.9235,140304.0
2021-07-14 09:30:00,142.85,143.26,142.61,143.04,32040.0,134.2713,134.6567,134.0457,134.4499,32040.0
2021-07-14 10:00:00,143.04,143.1,142.67,142.94,21742.0,134.4499,134.5063,134.1021,134.3559,21742.0
2021-07-14 10:30:00,142.95,143.45,142.95,143.35,14682.0,134.3653,134.8353,134.3653,134.7413,14682.0
2021-07-14 11:00:00,143.33,143.61,143.2,143.47,20961.0,134.7225,134.9856,134.6003,134.8541,20961.0
2021-07-14 11:30:00,143.44,143.54,143.4,143.5,14683.0,134.8259,134.9199,134.7883,134.8823,14683.0
2021-07-14 12:00:00,143.52,143.73,143.52,143.73,15756.0,134.9011,135.0984,134.9011,135.0984,15756.0
2021-07-14 12:30:00,143.69,143.76,143.44,143.44,21262.0,135.0608,135.1266,134.8259,134.8259,21262.0
2021-07-14 13:00:00,143.46,143.58,143.34,143.57,19222.0,134.8447,134.9574,134.7319,134.9481,19222.0
2021-07-14 13:30:00,143.6,143.86,143.55,143.86,14562.0,134.9762,135.2206,134.9293,135.2206,14562.0
2021-07-14 14:00:00,143.86,143.95,143.72,143.87,15859.0,135.2206,135.3052,135.089,135.23,15859.0
2021-07-14 14:30:00,143.87,143.93,143.72,143.8,19412.0,135.23,135.2864,135.089,135.1642,19412.0
2021-07-14 15:00:00,143.82,143.88,143.77,143.81,24201.0,135.183,135.2394,135.136,135.1736,24201.0
2021-07-14 15:30:00,143.82,144.09,143.79,144.03,165977.0,135.183,135.4368,135.1548,135.3804,165977.0
2021-07-15 09:30:00,143.46,144.35,143.45,144.03,47731.0,134.8447,135.6812,134.8353,135.3804,47731.0
2021-07-15 10:00:00,144.09,144.68,144.01,144.63,48122.0,135.4368,135.9914,135.3616,135.9444,48122.0
2021-07-15 10:30:00,144.64,145.32,144.64,145.28,94243.0,135.9538,136.593,135.9538,136.5554,94243.0
2021-07-15 11:00:00,145.26,145.3,144.13,144.34,76022.0,136.5366,136.5742,135.4744,135.6718,76022.0
2021-07-15 11:30:00,144.32,144.85,144.25,144.73,36531.0,135.653,136.1512,135.5872,136.0384,36531.0
2021-07-15 12:00:00,144.74,144.84,144.49,144.56,31737.0,136.0478,136.1418,135.8128,135.8786,31737.0
2021-07-15 12:30:00,144.59,144.8,144.59,144.77,20420.0,135.9068,136.1042,135.9068,136.076,20420.0
2021-07-15 13:00:00,144.76,144.99,144.64,144.81,22866.0,136.0666,136.2828,135.9538,136.1136,22866.0
2021-07-15 13:30:00,144.82,144.92,144.66,144.8,31515.0,136.123,136.217,135.9726,136.1042,31515.0
2021-07-15 14:00:00,144.77,145.17,144.7,145.12,26496.0,136.076,136.452,136.0102,136.405,26496.0
2021-07-15 14:30:00,145.12,145.12,144.82,145.0,23864.0,136.405,136.405,136.123,136.2922,23864.0
2021-07-15 15:00:00,145.03,145.22,145.01,145.2,26243.0,136.3204,136.499,136.3016,136.4802,26243.0
2021-07-15 15:30:00,145.19,145.51,145.07,145.36,173815.0,136.4708,136.7715,136.358,136.6306,173815.0
2021-07-16 09:30:00,145.9,146.25,145.77,146.05,72031.0,137.1381,137.4671,137.0159,137.2791,72031.0
2021-07-16 10:00:00,146.11,146.41,145.9,146.02,26543.0,137.3355,137.6175,137.1381,137.2509,26543.0
2021-07-16 10:30:00,146.02,146.22,145.92,146.18,29032.0,137.2509,137.4389,137.1569,137.4013,29032.0
2021-07-16 11:00:00,146.17,146.42,145.98,146.04,40076.0,137.3919,137.6269,137.2133,137.2697,40076.0
2021-07-16 11:30:00,146.07,146.45,146.06,146.44,31247.0,137.2979,137.6551,137.2885,137.6457,31247.0
2021-07-16 12:00:00,146.46,146.88,146.43,146.81,35359.0,137.6645,138.0593,137.6363,137.9935,35359.0
2021-07-16 12:30:00,146.81,146.85,146.6,146.67,35196.0,137.9935,138.0311,137.7961,137.8619,35196.0
2021-07-16 13:00:00,146.65,146.84,146.64,146.76,24354.0,137.8431,138.0217,137.8337,137.9465,24354.0
2021-07-16 13:30:00,146.75,146.9,146.74,146.81,41851.0,137.9371,138.0781,137.9277,137.9935,41851.0
2021-07-16 14:00:00,146.81,146.92,146.61,146.62,52983.0,137.9935,138.0969,137.8055,137.8149,52983.0
2021-07-16 14:30:00,146.64,146.64,146.31,146.57,28262.0,137.8337,137.8337,137.5235,137.7679,28262.0
2021-07-16 15:00:00,146.56,146.56,146.29,146.41,33950.0,137.7585,137.7585,137.5047,137.6175,33950.0
2021-07-16 15:30:00,146.42,146.45,145.73,145.8,169771.0,137.6269,137.6551,136.9783,137.0441,169771.0
2021-07-19 09:30:00,145.27,145.51,143.7,144.07,126248.0,136.546,136.7715,135.0702,135.418,126248.0
2021-07-19 10:00:00,144.04,144.23,143.13,143.4,63020.0,135.3898,135.5684,134.5345,134.7883,63020.0
2021-07-19 10:30:00,143.46,143.67,143.33,143.46,58674.0,134.8447,135.042,134.7225,134.8447,58674.0
2021-07-19 11:00:00,143.46,143.85,143.29,143.48,79723.0,134.8447,135.2112,134.6849,134.8635,79723.0
2021-07-19 11:30:00,143.45,143.95,143.39,143.78,50214.0,134.8353,135.3052,134.7789,135.1454,50214.0
2021-07-19 12:00:00,143.75,143.75,143.0,143.27,67451.0,135.1172,135.1172,134.4123,134.6661,67451.0
2021-07-19 12:30:00,143.25,143.27,142.89,143.24,107011.0,134.6473,134.6661,134.3089,134.6379,107011.0
2021-07-19 13:00:00,143.2,143.45,143.08,143.13,35229.0,134.6003,134.8353,134.4875,134.5345,35229.0
2021-07-19 13:30:00,143.11,143.13,142.63,142.73,44772.0,134.5157,134.5345,134.0645,134.1585,44772.0
2021-07-19 14:00:00,142.73,142.93,142.68,142.8,40738.0,134.1585,134.3465,134.1115,134.2243,40738.0
2021-07-19 14:30:00,142.79,142.79,142.24,142.58,52712.0,134.2149,134.2149,133.6979,134.0175,52712.0
2021-07-19 15:00:00,142.57,142.9,142.47,142.81,43854.0,134.0081,134.3183,133.9141,134.2337,43854.0
2021-07-19 15:30:00,142.81,143.67,142.78,143.59,234646.0,134.2337,135.042,134.2055,134.9668,234646.0
2021-07-20 09:30:00,143.95,146.05,143.91,145.97,66341.0,135.3052,137.2791,135.2676,137.2039,66341.0
2021-07-20 10:00:00,146.02,146.39,145.9,146.09,52984.0,137.2509,137.5987,137.1381,137.3167,52984.0
2021-07-20 10:30:00,146.08,146.14,145.28,145.38,55881.0,137.3073,137.3637,136.5554,136.6494,55881.0
2021-07-20 11:00:00,145.39,145.49,144.92,144.98,140624.0,136.6588,136.7527,136.217,136.2734,140624.0
2021-07-20 11:30:00,144.98,145.59,144.86,145.53,39374.0,136.2734,136.8467,136.1606,136.7903,39374.0
2021-07-20 12:00:00,145.58,145.98,145.54,145.89,31795.0,136.8373,137.2133,136.7997,137.1287,31795.0
2021-07-20 12:30:00,145.89,146.14,145.76,146.09,25802.0,137.1287,137.3637,137.0065,137.3167,25802.0
2021-07-20 13:00:00,146.09,146.17,145.58,145.66,29519.0,137.3167,137.3919,136.8373,136.9125,29519.0
2021-07-20 13:30:00,145.68,145.74,145.47,145.5,32694.0,136.9313,136.9877,136.7339,136.7621,32694.0
2021-07-20 14:00:00,145.5,145.81,145.5,145.63,26946.0,136.7621,137.0535,136.7621,136.8843,26946.0
2021-07-20 14:30:00,145.63,145.73,145.42,145.49,47163.0,136.8843,136.9783,136.687,136.7527,47163.0
2021-07-20 15:00:00,145.5,145.73,145.32,145.36,46882.0,136.7621,136.9783,136.593,136.6306,46882.0
2021-07-20 15:30:00,145.35,145.55,145.09,145.1,283507.0,136.6212,136.8091,136.3768,136.3862,283507.0
2021-07-21 09:30:00,145.56,145.96,145.5,145.74,51078.0,136.8185,137.1945,136.7621,136.9877,51078.0
2021-07-21 10:00:00,145.73,145.81,145.08,145.1,26662.0,136.9783,137.0535,136.3674,136.3862,26662.0
2021-07-21 10:30:00,145.09,145.56,145.07,145.46,33433.0,136.3768,136.8185,136.358,136.7245,33433.0
2021-07-21 11:00:00,145.53,145.54,145.07,145.11,26648.0,136.7903,136.7997,136.358,136.3956,26648.0
2021-07-21 11:30:00,145.08,145.46,145.08,145.32,19432.0,136.3674,136.7245,136.3674,136.593,19432.0
2021-07-21 12:00:00,145.25,145.33,144.85,144.9,16907.0,136.5272,136.6024,136.1512,136.1982,16907.0
2021-07-21 12:30:00,144.93,145.05,144.86,144.92,24287.0,136.2264,136.3392,136.1606,136.217,24287.0
2021-07-21 13:00:00,144.92,144.95,144.72,144.81,22263.0,136.217,136.2452,136.029,136.1136,22263.0
2021-07-21 13:30:00,144.81,144.85,144.64,144.65,25776.0,136.1136,136.1512,135.9538,135.9632,25776.0
2021-07-21 14:00:00,144.67,144.79,144.6,144.77,22333.0,135.982,136.0948,135.9162,136.076,22333.0
2021-07-21 14:30:00,144.78,144.99,144.76,144.91,32766.0,136.0854,136.2828,136.0666,136.2076,32766.0
2021-07-21 15:00:00,144.93,144.93,144.71,144.77,27454.0,136.2264,136.2264,136.0196,136.076,27454.0
2021-07-21 15:30:00,144.74,144.95,144.59,144.82,137940.0,136.0478,136.2452,135.9068,136.123,137940.0
2021-07-22 09:30:00,145.1,145.25,144.24,144.52,58728.0,136.3862,136.5272,135.5778,135.841,58728.0
2021-07-22 10:00:00,144.55,145.05,144.44,144.67,57774.0,135.8692,136.3392,135.7658,135.982,57774.0
2021-07-22 10:30:00,144.7,145.28,144.68,145.26,19642.0,136.0102,136.5554,135.9914,136.5366,19642.0
2021-07-22 11:00:00,145.27,145.27,144.95,145.06,25006.0,136.546,136.546,136.2452,136.3486,25006.0
2021-07-22 11:30:00,145.05,145.09,144.63,144.85,30864.0,136.3392,136.3768,135.9444,136.1512,30864.0
2021-07-22 12:00:00,144.78,145.04,144.72,145.02,31065.0,136.0854,136.3298,136.029,136.311,31065.0
2021-07-22 12:30:00,145.04,145.15,144.96,145.12,16939.0,136.3298,136.4332,136.2546,136.405,16939.0
2021-07-22 13:00:00,145.09,145.18,144.96,145.05,28310.0,136.3768,136.4614,136.2546,136.3392,28310.0
2021-07-22 13:30:00,145.06,145.22,145.05,145.18,14828.0,136.3486,136.499,136.3392,136.4614,14828.0
2021-07-22 14:00:00,145.14,145.24,145.1,145.12,19295.0,136.4238,136.5178,136.3862,136.405,19295.0
2021-07-22 14:30:00,145.13,145.29,145.11,145.26,28187.0,136.4144,136.5648,136.3956,136.5366,28187.0
2021-07-22 15:00:00,145.22,145.22,144.93,144.95,48632.0,136.499,136.499,136.2264,136.2452,48632.0
2021-07-22 15:30:00,144.94,145.22,144.86,144.98,131219.0,136.2358,136.499,136.1606,136.2734,131219.0
2021-07-23 09:30:00,145.03,145.73,145.03,145.69,58070.0,136.3204,136.9783,136.3204,136.9407,58070.0
2021-07-23 10:00:00,145.71,146.26,145.7,146.0,35281.0,136.9595,137.4765,136.9501,137.2321,35281.0
2021-07-23 10:30:00,146.01,146.25,145.85,146.2,23131.0,137.2415,137.4671,137.0911,137.4201,23131.0
2021-07-23 11:00:00,146.21,146.54,146.18,146.41,32358.0,137.4295,137.7397,137.4013,137.6175,32358.0
2021-07-23 11:30:00,146.42,146.48,146.1,146.11,36686.0,137.6269,137.6833,137.3261,137.3355,36686.0
2021-07-23 12:00:00,146.12,146.5,146.12,146.36,33500.0,137.3449,137.7021,137.3449,137.5705,33500.0
2021-07-23 12:30:00,146.44,146.73,146.43,146.69,38697.0,137.6457,137.9183,137.6363,137.8807,38697.0
2021-07-23 13:00:00,146.67,146.85,146.64,146.8,26716.0,137.8619,138.0311,137.8337,137.9841,26716.0
2021-07-23 13:30:00,146.77,146.77,146.5,146.53,44660.0,137.9559,137.9559,137.7021,137.7303,44660.0
2021-07-23 14:00:00,146.51,146.59,146.36,146.48,41306.0,137.7115,137.7867,137.5705,137.6833,41306.0
2021-07-23 14:30:00,146.5,146.5,146.31,146.38,24794.0,137.7021,137.7021,137.5235,137.5893,24794.0
2021-07-23 15:00:00,146.35,146.38,146.09,146.22,20793.0,137.5611,137.5893,137.3167,137.4389,20793.0
2021-07-23 15:30:00,146.23,146.59,146.22,146.4,93284.0,137.4483,137.7867,137.4389,137.6081,93284.0
2021-07-26 09:30:00,146.2,146.66,145.88,145.93,72344.0,137.4201,137.8525,137.1193,137.1663,72344.0
2021-07-26 10:00:00,145.9,145.98,145.73,145.86,33307.0,137.1381,137.2133,136.9783,137.1005,33307.0
2021-07-26 10:30:00,145.88,146.44,145.87,146.39,52527.0,137.1193,137.6457,137.1099,137.5987,52527.0
2021-07-26 11:00:00,146.36,146.74,146.24,146.71,31981.0,137.5705,137.9277,137.4577,137.8995,31981.0
2021-07-26 11:30:00,146.72,147.0,146.65,146.88,42775.0,137.9089,138.1721,137.8431,138.0593,42775.0
2021-07-26 12:00:00,146.88,147.02,146.5,146.5,33490.0,138.0593,138.1909,137.7021,137.7021,33490.0
2021-07-26 12:30:00,146.5,146.74,146.41,146.71,26458.0,137.7021,137.9277,137.6175,137.8995,26458.0
2021-07-26 13:00:00,146.69,146.94,146.63,146.67,26789.0,137.8807,138.1157,137.8243,137.8619,26789.0
2021-07-26 13:30:00,146.68,146.82,146.58,146.71,24204.0,137.8713,138.0029,137.7773,137.8995,24204.0
2021-07-26 14:00:00,146.69,146.96,146.69,146.75,31335.0,137.8807,138.1345,137.8807,137.9371,31335.0
2021-07-26 14:30:00,146.8,146.85,146.64,146.79,25476.0,137.9841,138.0311,137.8337,137.9747,25476.0
2021-07-26 15:00:00,146.78,146.81,146.62,146.69,38034.0,137.9653,137.9935,137.8149,137.8807,38034.0
2021-07-26 15:30:00,146.68,146.87,146.53,146.69,196146.0,137.8713,138.0499,137.7303,137.8807,196146.0
2021-07-27 09:30:00,148.21,149.15,147.22,148.28,231250.0,139.3094,140.1929,138.3789,139.3752,231250.0
2021-07-27 10:00:00,148.2,149.54,148.2,149.19,104982.0,139.3,140.5595,139.3,140.2305,104982.0
2021-07-27 10:30:00,149.18,149.95,149.08,149.56,100381.0,140.2211,140.9449,140.1272,140.5783,100381.0
2021-07-27 11:00:00,149.56,149.62,148.85,148.96,95875.0,140.5783,140.6347,139.911,140.0144,95875.0
2021-07-27 11:30:00,149.01,149.01,147.44,147.7,105690.0,140.0614,140.0614,138.5856,138.83,105690.0
2021-07-27 12:00:00,147.6,148.0,147.29,147.5,38258.0,138.736,139.112,138.4446,138.642,38258.0
2021-07-27 12:30:00,147.44,147.78,147.42,147.64,30120.0,138.5856,138.9052,138.5668,138.7736,30120.0
2021-07-27 13:00:00,147.57,147.66,147.18,147.49,46173.0,138.7078,138.7924,138.3413,138.6326,46173.0
2021-07-27 13:30:00,147.44,147.73,146.88,146.88,36026.0,138.5856,138.8582,138.0593,138.0593,36026.0
2021-07-27 14:00:00,146.83,147.24,146.79,147.03,31548.0,138.0123,138.3977,137.9747,138.2003,31548.0
2021-07-27 14:30:00,146.97,147.19,146.76,147.16,44139.0,138.1439,138.3507,137.9465,138.3225,44139.0
2021-07-27 15:00:00,147.19,147.39,146.93,146.95,53323.0,138.3507,138.5386,138.1063,138.1251,53323.0
2021-07-27 15:30:00,146.97,147.27,146.9,146.95,185717.0,138.1439,138.4259,138.0781,138.1251,185717.0
2021-07-28 09:30:00,147.26,147.26,145.9,146.52,89478.0,138.4165,138.4165,137.1381,137.7209,89478.0
2021-07-28 10:00:00,146.52,146.56,145.85,146.36,46288.0,137.7209,137.7585,137.0911,137.5705,46288.0
2021-07-28 10:30:00,146.32,146.68,146.13,146.41,34769.0,137.5329,137.8713,137.3543,137.6175,34769.0
2021-07-28 11:00:00,146.42,146.48,145.66,145.82,30601.0,137.6269,137.6833,136.9125,137.0629,30601.0
2021-07-28 11:30:00,145.84,146.44,145.76,146.23,30750.0,137.0817,137.6457,137.0065,137.4483,30750.0
2021-07-28 12:00:00,146.2,146.23,145.47,145.47,34046.0,137.4201,137.4483,136.7339,136.7339,34046.0
2021-07-28 12:30:00,145.5,145.77,145.36,145.57,33783.0,136.7621,137.0159,136.6306,136.8279,33783.0
2021-07-28 13:00:00,145.58,145.74,145.37,145.54,27733.0,136.8373,136.9877,136.64,136.7997,27733.0
2021-07-28 13:30:00,145.52,145.79,145.48,145.62,28786.0,136.7809,137.0347,136.7433,136.8749,28786.0
2021-07-28 14:00:00,145.59,146.2,145.42,146.05,43151.0,136.8467,137.4201,136.687,137.2791,43151.0
2021-07-28 14:30:00,146.09,146.2,145.81,146.09,36276.0,137.3167,137.4201,137.0535,137.3167,36276.0
2021-07-28 15:00:00,146.1,146.21,145.72,145.79,56426.0,137.3261,137.4295,136.9689,137.0347,56426.0
2021-07-28 15:30:00,145.77,145.97,145.65,145.69,134226.0,137.0159,137.2039,136.9031,136.9407,134226.0
2021-07-29 09:30:00,146.65,147.13,146.38,146.85,65274.0,137.8431,138.2943,137.5893,138.0311,65274.0
2021-07-29 10:00:00,146.79,147.26,146.68,146.68,34898.0,137.9747,138.4165,137.8713,137.8713,34898.0
2021-07-29 10:30:00,146.66,146.87,146.43,146.67,46909.0,137.8525,138.0499,137.6363,137.8619,46909.0
2021-07-29 11:00:00,146.67,146.85,146.28,146.3,19918.0,137.8619,138.0311,137.4953,137.5141,19918.0
2021-07-29 11:30:00,146.33,146.54,146.31,146.43,25257.0,137.5423,137.7397,137.5235,137.6363,25257.0
2021-07-29 12:00:00,146.4,146.54,146.13,146.29,19532.0,137.6081,137.7397,137.3543,137.5047,19532.0
2021-07-29 12:30:00,146.24,146.45,146.24,146.27,17235.0,137.4577,137.6551,137.4577,137.4859,17235.0
2021-07-29 13:00:00,146.3,146.45,146.22,146.43,18369.0,137.5141,137.6551,137.4389,137.6363,18369.0
2021-07-29 13:30:00,146.4,146.49,146.16,146.2,20094.0,137.6081,137.6927,137.3825,137.4201,20094.0
2021-07-29 14:00:00,146.23,146.45,146.23,146.37,20206.0,137.4483,137.6551,137.4483,137.5799,20206.0
2021-07-29 14:30:00,146.36,146.36,146.21,146.29,20695.0,137.5705,137.5705,137.4295,137.5047,20695.0
2021-07-29 15:00:00,146.28,146.44,146.16,146.44,30830.0,137.4953,137.6457,137.3825,137.6457,30830.0
2021-07-29 15:30:00,146.43,146.51,146.18,146.23,110316.0,137.6363,137.7115,137.4013,137.4483,110316.0
2021-07-30 09:30:00,146.13,147.68,146.13,147.47,74914.0,137.3543,138.8112,137.3543,138.6138,74914.0
2021-07-30 10:00:00,147.44,147.78,147.41,147.5,44443.0,138.5856,138.9052,138.5574,138.642,44443.0
2021-07-30 10:30:00,147.52,148.35,147.49,148.0,67678.0,138.6608,139.441,138.6326,139.112,67678.0
2021-07-30 11:00:00,147.96,148.64,147.71,148.42,66453.0,139.0744,139.7136,138.8394,139.5068,66453.0
2021-07-30 11:30:00,148.38,148.53,147.97,148.01,31748.0,139.4692,139.6102,139.0838,139.1214,31748.0
2021-07-30 12:00:00,148.05,148.3,148.01,148.2,28810.0,139.159,139.394,139.1214,139.3,28810.0
2021-07-30 12:30:00,148.2,148.37,148.08,148.32,30959.0,139.3,139.4598,139.1872,139.4128,30959.0
2021-07-30 13:00:00,148.33,148.41,148.16,148.2,25905.0,139.4222,139.4974,139.2624,139.3,25905.0
2021-07-30 13:30:00,148.22,148.45,148.18,148.29,29195.0,139.3188,139.535,139.2812,139.3846,29195.0
2021-07-30 14:00:00,148.3,148.34,147.97,148.02,27028.0,139.394,139.4316,139.0838,139.1308,27028.0
2021-07-30 14:30:00,148.01,148.26,147.9,148.22,32078.0,139.1214,139.3564,139.018,139.3188,32078.0
2021-07-30 15:00:00,148.22,148.36,148.16,148.22,48170.0,139.3188,139.4504,139.2624,139.3188,48170.0
2021-07-30 15:30:00,148.2,148.41,148.15,148.26,221969.0,139.3,139.4974,139.253,139.3564,221969.0
2021-08-02 09:30:00,148.7,149.15,147.72,147.73,69645.0,139.77,140.1929,138.8488,138.8582,69645.0
2021-08-02 10:00:00,147.73,148.04,147.43,147.82,32496.0,138.8582,139.1496,138.5762,138.9428,32496.0
2021-08-02 10:30:00,147.82,147.96,147.4,147.44,26638.0,138.9428,139.0744,138.548,138.5856,26638.0
2021-08-02 11:00:00,147.48,147.72,147.37,147.49,16865.0,138.6232,138.8488,138.5198,138.6326,16865.0
2021-08-02 11:30:00,147.54,147.56,146.97,147.03,19780.0,138.6796,138.6984,138.1439,138.2003,19780.0
2021-08-02 12:00:00,147.1,147.12,146.61,146.72,18774.0,138.2661,138.2849,137.8055,137.9089,18774.0
2021-08-02 12:30:00,146.74,147.02,146.73,146.89,14421.0,137.9277,138.1909,137.9183,138.0687,14421.0
2021-08-02 13:00:00,146.91,147.01,146.81,146.96,12575.0,138.0875,138.1815,137.9935,138.1345,12575.0
2021-08-02 13:30:00,146.98,147.02,146.83,147.0,17909.0,138.1533,138.1909,138.0123,138.1721,17909.0
2021-08-02 14:00:00,146.94,147.04,146.88,146.95,19402.0,138.1157,138.2097,138.0593,138.1251,19402.0
2021-08-02 14:30:00,146.91,147.05,146.86,147.05,15013.0,138.0875,138.2191,138.0405,138.2191,15013.0
2021-08-02 15:00:00,147.04,147.21,146.9,147.19,24392.0,138.2097,138.3695,138.0781,138.3507,24392.0
2021-08-02 15:30:00,147.19,147.41,147.14,147.27,97317.0,138.3507,138.5574,138.3037,138.4259,97317.0
2021-08-03 09:30:00,147.44,148.08,147.28,147.69,37863.0,138.5856,139.1872,138.4352,138.8206,37863.0
2021-08-03 10:00:00,147.78,148.68,147.78,148.6,41342.0,138.9052,139.7512,138.9052,139.676,41342.0
2021-08-03 10:30:00,148.57,148.94,148.57,148.79,42531.0,139.6478,139.9956,139.6478,139.8546,42531.0
2021-08-03 11:00:00,148.8,148.95,148.49,148.82,25591.0,139.864,140.005,139.5726,139.8828,25591.0
2021-08-03 11:30:00,148.79,149.35,148.78,149.1,29992.0,139.8546,140.3809,139.8452,140.146,29992.0
2021-08-03 12:00:00,149.14,149.14,148.59,148.72,20981.0,140.1835,140.1835,139.6666,139.7888,20981.0
2021-08-03 12:30:00,148.7,148.85,148.57,148.62,19790.0,139.77,139.911,139.6478,139.6948,19790.0
2021-08-03 13:00:00,148.65,149.16,148.62,149.14,20174.0,139.723,140.2023,139.6948,140.1835,20174.0
2021-08-03 13:30:00,149.15,149.21,148.91,148.92,20749.0,140.1929,140.2493,139.9674,139.9768,20749.0
2021-08-03 14:00:00,148.92,149.2,148.92,149.11,25839.0,139.9768,140.2399,139.9768,140.1554,25839.0
2021-08-03 14:30:00,149.11,149.23,149.02,149.17,33513.0,140.1554,140.2681,140.0708,140.2117,33513.0
2021-08-03 15:00:00,149.18,149.44,149.18,149.29,38168.0,140.2211,140.4655,140.2211,140.3245,38168.0
2021-08-03 15:30:00,149.27,149.47,149.22,149.46,135464.0,140.3057,140.4937,140.2587,140.4843,135464.0
2021-08-04 09:30:00,149.16,150.35,148.98,150.22,130937.0,140.2023,141.3209,140.0332,141.1987,130937.0
2021-08-04 10:00:00,150.22,150.83,149.81,150.0,72984.0,141.1987,141.7721,140.8133,140.9919,72984.0
2021-08-04 10:30:00,150.02,150.04,149.38,149.38,52225.0,141.0107,141.0295,140.4091,140.4091,52225.0
2021-08-04 11:00:00,149.4,149.4,148.74,148.8,60626.0,140.4279,140.4279,139.8076,139.864,60626.0
2021-08-04 11:30:00,148.81,149.16,148.73,149.04,51138.0,139.8734,140.2023,139.7982,140.0896,51138.0
2021-08-04 12:00:00,149.05,149.43,148.98,149.25,26781.0,140.099,140.4561,140.0332,140.2869,26781.0
2021-08-04 12:30:00,149.24,149.53,149.24,149.49,31134.0,140.2775,140.5501,140.2775,140.5125,31134.0
2021-08-04 13:00:00,149.46,149.56,149.35,149.44,32675.0,140.4843,140.5783,140.3809,140.4655,32675.0
2021-08-04 13:30:00,149.46,149.5,149.32,149.44,34731.0,140.4843,140.5219,140.3527,140.4655,34731.0
2021-08-04 14:00:00,149.45,149.67,149.44,149.66,38439.0,140.4749,140.6817,140.4655,140.6723,38439.0
2021-08-04 14:30:00,149.65,149.69,149.12,149.16,43635.0,140.6629,140.7005,140.1648,140.2023,43635.0
2021-08-04 15:00:00,149.18,149.3,148.99,149.16,49532.0,140.2211,140.3339,140.0426,140.2023,49532.0
2021-08-04 15:30:00,149.15,149.25,148.82,148.82,158816.0,140.1929,140.2869,139.8828,139.8828,158816.0
2021-08-05 09:30:00,149.17,149.76,148.95,149.08,71452.0,140.2117,140.7663,140.005,140.1272,71452.0
2021-08-05 10:00:00,149.08,149.11,148.07,148.11,38958.0,140.1272,140.1554,139.1778,139.2154,38958.0
2021-08-05 10:30:00,148.1,148.46,147.88,148.34,39717.0,139.206,139.5444,138.9992,139.4316,39717.0
2021-08-05 11:00:00,148.36,148.36,148.0,148.31,34386.0,139.4504,139.4504,139.112,139.4034,34386.0
2021-08-05 11:30:00,148.32,148.41,147.98,148.28,35613.0,139.4128,139.4974,139.0932,139.3752,35613.0
2021-08-05 12:00:00,148.28,148.31,147.87,148.31,35392.0,139.3752,139.4034,138.9898,139.4034,35392.0
2021-08-05 12:30:00,148.31,148.35,147.92,147.92,23579.0,139.4034,139.441,139.0368,139.0368,23579.0
2021-08-05 13:00:00,147.9,148.17,147.89,148.08,27329.0,139.018,139.2718,139.0086,139.1872,27329.0
2021-08-05 13:30:00,148.08,148.21,147.98,148.03,24215.0,139.1872,139.3094,139.0932,139.1402,24215.0
2021-08-05 14:00:00,148.04,148.11,147.75,147.86,39419.0,139.1496,139.2154,138.877,138.9804,39419.0
2021-08-05 14:30:00,147.87,148.03,147.8,147.92,35230.0,138.9898,139.1402,138.924,139.0368,35230.0
2021-08-05 15:00:00,147.92,147.95,147.74,147.86,51843.0,139.0368,139.065,138.8676,138.9804,51843.0
2021-08-05 15:30:00,147.91,148.39,147.86,148.31,154390.0,139.0274,139.4786,138.9804,139.4034,154390.0
2021-08-06 09:30:00,148.33,148.93,148.12,148.44,52635.0,139.4222,139.9862,139.2248,139.5256,52635.0
2021-08-06 10:00:00,148.5,149.3,148.32,149.04,51616.0,139.582,140.3339,139.4128,140.0896,51616.0
2021-08-06 10:30:00,149.06,149.25,148.9,149.14,30016.0,140.1084,140.2869,139.958,140.1835,30016.0
2021-08-06 11:00:00,149.14,149.4,148.82,148.86,25936.0,140.1835,140.4279,139.8828,139.9204,25936.0
2021-08-06 11:30:00,148.87,148.87,148.52,148.67,44266.0,139.9298,139.9298,139.6008,139.7418,44266.0
2021-08-06 12:00:00,148.7,148.7,148.33,148.42,33968.0,139.77,139.77,139.4222,139.5068,33968.0
2021-08-06 12:30:00,148.41,148.51,148.33,148.42,25067.0,139.4974,139.5914,139.4222,139.5068,25067.0
2021-08-06 13:00:00,148.41,148.41,148.18,148.34,22730.0,139.4974,139.4974,139.2812,139.4316,22730.0
2021-08-06 13:30:00,148.34,148.36,148.16,148.19,23636.0,139.4316,139.4504,139.2624,139.2906,23636.0
2021-08-06 14:00:00,148.16,148.27,147.92,148.02,30433.0,139.2624,139.3658,139.0368,139.1308,30433.0
2021-08-06 14:30:00,148.02,148.03,147.67,147.67,35768.0,139.1308,139.1402,138.8018,138.8018,35768.0
2021-08-06 15:00:00,147.67,147.87,147.51,147.83,61104.0,138.8018,138.9898,138.6514,138.9522,61104.0
2021-08-06 15:30:00,147.83,148.02,147.77,147.8,167755.0,138.9522,139.1308,138.8958,138.924,167755.0
2021-08-09 09:30:00,147.81,148.31,147.55,147.62,55904.0,138.9334,139.4034,138.689,138.7548,55904.0
2021-08-09 10:00:00,147.57,147.91,147.25,147.34,21846.0,138.7078,139.0274,138.4071,138.4916,21846.0
2021-08-09 10:30:00,147.31,147.94,147.06,147.44,53749.0,138.4634,139.0556,138.2285,138.5856,53749.0
2021-08-09 11:00:00,147.44,147.47,147.2,147.25,27149.0,138.5856,138.6138,138.3601,138.4071,27149.0
2021-08-09 11:30:00,147.25,147.59,147.25,147.5,28415.0,138.4071,138.7266,138.4071,138.642,28415.0
2021-08-09 12:00:00,147.49,147.49,147.14,147.31,19612.0,138.6326,138.6326,138.3037,138.4634,19612.0
2021-08-09 12:30:00,147.34,147.39,147.2,147.33,13005.0,138.4916,138.5386,138.3601,138.4822,13005.0
2021-08-09 13:00:00,147.34,147.42,147.16,147.26,15428.0,138.4916,138.5668,138.3225,138.4165,15428.0
2021-08-09 13:30:00,147.23,147.32,146.96,147.19,24586.0,138.3883,138.4728,138.1345,138.3507,24586.0
2021-08-09 14:00:00,147.21,147.33,147.1,147.32,17325.0,138.3695,138.4822,138.2661,138.4728,17325.0
2021-08-09 14:30:00,147.32,147.32,146.96,146.96,18415.0,138.4728,138.4728,138.1345,138.1345,18415.0
2021-08-09 15:00:00,146.98,147.21,146.93,147.13,29005.0,138.1533,138.3695,138.1063,138.2943,29005.0
2021-08-09 15:30:00,147.12,147.28,147.04,147.23,122616.0,138.2849,138.4352,138.2097,138.3883,122616.0
2021-08-10 09:30:00,147.0,147.45,146.73,147.0,42031.0,138.1721,138.595,137.9183,138.1721,42031.0
2021-08-10 10:00:00,147.01,147.62,146.99,147.5,30569.0,138.1815,138.7548,138.1627,138.642,30569.0
2021-08-10 10:30:00,147.5,147.92,147.21,147.66,46071.0,138.642,139.0368,138.3695,138.7924,46071.0
2021-08-10 11:00:00,147.7,148.0,147.53,147.79,37731.0,138.83,139.112,138.6702,138.9146,37731.0
2021-08-10 11:30:00,147.85,147.92,147.64,147.79,35017.0,138.971,139.0368,138.7736,138.9146,35017.0
2021-08-10 12:00:00,147.8,147.81,147.29,147.35,21408.0,138.924,138.9334,138.4446,138.501,21408.0
2021-08-10 12:30:00,147.37,147.42,147.27,147.42,21909.0,138.5198,138.5668,138.4259,138.5668,21909.0
2021-08-10 13:00:00,147.44,147.44,146.91,147.15,21821.0,138.5856,138.5856,138.0875,138.3131,21821.0
2021-08-10 13:30:00,147.14,147.3,147.08,147.3,26355.0,138.3037,138.454,138.2473,138.454,26355.0
2021-08-10 14:00:00,147.31,147.32,147.12,147.26,25055.0,138.4634,138.4728,138.2849,138.4165,25055.0
2021-08-10 14:30:00,147.25,147.29,147.14,147.21,22757.0,138.4071,138.4446,138.3037,138.3695,22757.0
2021-08-10 15:00:00,147.2,147.2,146.98,147.0,28499.0,138.3601,138.3601,138.1533,138.1721,28499.0
2021-08-10 15:30:00,147.0,147.08,146.89,146.96,98449.0,138.1721,138.2473,138.0687,138.1345,98449.0
2021-08-11 09:30:00,147.73,148.46,147.63,148.33,78934.0,138.8582,139.5444,138.7642,139.4222,78934.0
2021-08-11 10:00:00,148.38,148.44,147.93,148.03,44627.0,139.4692,139.5256,139.0462,139.1402,44627.0
2021-08-11 10:30:00,148.03,148.32,148.0,148.14,26124.0,139.1402,139.4128,139.112,139.2436,26124.0
2021-08-11 11:00:00,148.13,148.49,148.07,148.3,29229.0,139.2342,139.5726,139.1778,139.394,29229.0
2021-08-11 11:30:00,148.29,148.6,148.28,148.58,32039.0,139.3846,139.676,139.3752,139.6572,32039.0
2021-08-11 12:00:00,148.59,148.81,148.58,148.71,29281.0,139.6666,139.8734,139.6572,139.7794,29281.0
2021-08-11 12:30:00,148.72,148.72,148.35,148.39,31240.0,139.7888,139.7888,139.441,139.4786,31240.0
2021-08-11 13:00:00,148.39,148.46,148.27,148.39,26538.0,139.4786,139.5444,139.3658,139.4786,26538.0
2021-08-11 13:30:00,148.38,148.93,148.35,148.9,25118.0,139.4692,139.9862,139.441,139.958,25118.0
2021-08-11 14:00:00,148.88,148.89,148.64,148.71,29001.0,139.9392,139.9486,139.7136,139.7794,29001.0
2021-08-11 14:30:00,148.71,148.8,148.66,148.69,32778.0,139.7794,139.864,139.7324,139.7606,32778.0
2021-08-11 15:00:00,148.7,148.84,148.67,148.82,49514.0,139.77,139.9016,139.7418,139.8828,49514.0
2021-08-11 15:30:00,148.82,149.2,148.74,149.14,212399.0,139.8828,140.2399,139.8076,140.1835,212399.0
2021-08-12 09:30:00,149.0,150.3,148.85,150.1,85085.0,140.052,141.2739,139.911,141.0859,85085.0
2021-08-12 10:00:00,150.07,150.24,149.73,149.99,50923.0,141.0577,141.2175,140.7381,140.9825,50923.0
2021-08-12 10:30:00,149.99,149.99,149.57,149.66,43418.0,140.9825,140.9825,140.5877,140.6723,43418.0
2021-08-12 11:00:00,149.6,149.84,149.43,149.84,51149.0,140.6159,140.8415,140.4561,140.8415,51149.0
2021-08-12 11:30:00,149.84,149.94,149.72,149.75,74135.0,140.8415,140.9355,140.7287,140.7569,74135.0
2021-08-12 12:00:00,149.75,150.01,149.75,149.97,28114.0,140.7569,141.0013,140.7569,140.9637,28114.0
2021-08-12 12:30:00,149.97,150.11,149.83,149.88,28317.0,140.9637,141.0953,140.8321,140.8791,28317.0
2021-08-12 13:00:00,149.83,150.19,149.76,150.01,34731.0,140.8321,141.1705,140.7663,141.0013,34731.0
2021-08-12 13:30:00,150.0,150.03,149.88,149.98,33065.0,140.9919,141.0201,140.8791,140.9731,33065.0
2021-08-12 14:00:00,149.97,150.01,149.84,149.84,32080.0,140.9637,141.0013,140.8415,140.8415,32080.0
2021-08-12 14:30:00,149.82,149.87,149.67,149.68,30046.0,140.8227,140.8697,140.6817,140.6911,30046.0
2021-08-12 15:00:00,149.68,149.95,149.67,149.92,57203.0,140.6911,140.9449,140.6817,140.9167,57203.0
2021-08-12 15:30:00,149.91,150.16,149.85,150.08,224921.0,140.9073,141.1423,140.8509,141.0671,224921.0
2021-08-13 09:30:00,150.47,151.15,150.24,151.01,53747.0,141.4337,142.0728,141.2175,141.9412,53747.0
2021-08-13 10:00:00,151.0,151.01,150.61,150.66,44282.0,141.9318,141.9412,141.5653,141.6123,44282.0
2021-08-13 10:30:00,150.66,150.71,150.14,150.22,53248.0,141.6123,141.6593,141.1235,141.1987,53248.0
2021-08-13 11:00:00,150.19,150.32,149.89,150.32,31554.0,141.1705,141.2927,140.8885,141.2927,31554.0
2021-08-13 11:30:00,150.32,150.49,150.31,150.44,24084.0,141.2927,141.4525,141.2833,141.4055,24084.0
2021-08-13 12:00:00,150.44,150.59,150.4,150.53,22806.0,141.4055,141.5465,141.3679,141.4901,22806.0
2021-08-13 12:30:00,150.54,150.59,150.47,150.56,32886.0,141.4995,141.5465,141.4337,141.5183,32886.0
2021-08-13 13:00:00,150.55,150.56,150.35,150.44,24298.0,141.5089,141.5183,141.3209,141.4055,24298.0
2021-08-13 13:30:00,150.44,150.59,150.42,150.52,31819.0,141.4055,141.5465,141.3867,141.4807,31819.0
2021-08-13 14:00:00,150.51,150.64,150.45,150.6,21250.0,141.4713,141.5935,141.4149,141.5559,21250.0
2021-08-13 14:30:00,150.63,150.63,150.48,150.6,19623.0,141.5841,141.5841,141.4431,141.5559,19623.0
2021-08-13 15:00:00,150.61,150.84,150.51,150.53,38740.0,141.5653,141.7815,141.4713,141.4901,38740.0
2021-08-13 15:30:00,150.51,150.67,150.32,150.61,130100.0,141.4713,141.6217,141.2927,141.5653,130100.0
2021-08-16 09:30:00,150.67,150.78,150.2,150.73,52035.0,141.6217,141.7251,141.1799,141.6781,52035.0
2021-08-16 10:00:00,150.7,151.54,150.66,151.54,21966.0,141.6499,142.4394,141.6123,142.4394,21966.0
2021-08-16 10:30:00,151.62,151.79,151.11,151.29,26676.0,142.5146,142.6744,142.0352,142.2044,26676.0
2021-08-16 11:00:00,151.27,151.58,151.27,151.58,21022.0,142.1856,142.477,142.1856,142.477,21022.0
2021-08-16 11:30:00,151.59,151.77,151.49,151.62,38898.0,142.4864,142.6556,142.3924,142.5146,38898.0
2021-08-16 12:00:00,151.65,151.78,151.64,151.75,36463.0,142.5428,142.665,142.5334,142.6368,36463.0
2021-08-16 12:30:00,151.75,151.92,151.61,151.8,30598.0,142.6368,142.7966,142.5052,142.6838,30598.0
2021-08-16 13:00:00,151.77,151.84,151.61,151.75,50079.0,142.6556,142.7214,142.5052,142.6368,50079.0
2021-08-16 13:30:00,151.77,151.77,151.42,151.46,37751.0,142.6556,142.6556,142.3266,142.3642,37751.0
2021-08-16 14:00:00,151.45,151.5,151.32,151.38,51702.0,142.3548,142.4018,142.2326,142.289,51702.0
2021-08-16 14:30:00,151.36,151.52,151.28,151.46,21650.0,142.2702,142.4206,142.195,142.3642,21650.0
2021-08-16 15:00:00,151.46,151.59,151.43,151.59,36168.0,142.3642,142.4864,142.336,142.4864,36168.0
2021-08-16 15:30:00,151.58,152.0,151.55,151.95,159720.0,142.477,142.8718,142.4488,142.8248,159720.0
2021-08-17 09:30:00,151.97,152.24,151.52,151.82,61436.0,142.8436,143.0974,142.4206,142.7026,61436.0
2021-08-17 10:00:00,151.85,152.32,151.51,151.95,34231.0,142.7308,143.1726,142.4112,142.8248,34231.0
2021-08-17 10:30:00,151.94,152.15,151.4,152.02,44638.0,142.8154,143.0128,142.3078,142.8906,44638.0
2021-08-17 11:00:00,151.98,152.41,151.96,152.36,35557.0,142.853,143.2572,142.8342,143.2102,35557.0
2021-08-17 11:30:00,152.33,152.36,152.07,152.08,26079.0,143.182,143.2102,142.9376,142.947,26079.0
2021-08-17 12:00:00,152.07,152.08,151.82,151.84,37490.0,142.9376,142.947,142.7026,142.7214,37490.0
2021-08-17 12:30:00,151.83,151.84,151.04,151.14,46739.0,142.712,142.7214,141.9694,142.0634,46739.0
2021-08-17 13:00:00,151.16,151.32,150.86,150.98,58504.0,142.0822,142.2326,141.8003,141.9131,58504.0
2021-08-17 13:30:00,151.03,151.2,150.89,151.06,35073.0,141.96,142.1198,141.8285,141.9882,35073.0
2021-08-17 14:00:00,151.05,151.42,151.05,151.29,41456.0,141.9788,142.3266,141.9788,142.2044,41456.0
2021-08-17 14:30:00,151.28,151.48,151.14,151.42,49779.0,142.195,142.383,142.0634,142.3266,49779.0
2021-08-17 15:00:00,151.43,151.56,151.34,151.39,70192.0,142.336,142.4582,142.2514,142.2984,70192.0
2021-08-17 15:30:00,151.4,151.78,151.36,151.71,168170.0,142.3078,142.665,142.2702,142.5992,168170.0
2021-08-18 09:30:00,151.26,151.43,150.37,151.28,51538.0,142.1762,142.336,141.3397,142.195,51538.0
2021-08-18 10:00:00,151.25,151.69,151.25,151.58,25327.0,142.1668,142.5804,142.1668,142.477,25327.0
2021-08-18 10:30:00,151.59,151.67,150.74,150.81,78716.0,142.4864,142.5616,141.6875,141.7533,78716.0
2021-08-18 11:00:00,150.81,150.81,150.25,150.39,28065.0,141.7533,141.7533,141.2269,141.3585,28065.0
2021-08-18 11:30:00,150.37,150.5,150.24,150.3,37659.0,141.3397,141.4619,141.2175,141.2739,37659.0
2021-08-18 12:00:00,150.31,150.43,150.16,150.18,26988.0,141.2833,141.3961,141.1423,141.1611,26988.0
2021-08-18 12:30:00,150.13,150.23,150.02,150.23,22834.0,141.1141,141.2081,141.0107,141.2081,22834.0
2021-08-18 13:00:00,150.24,150.24,150.01,150.15,26553.0,141.2175,141.2175,141.0013,141.1329,26553.0
2021-08-18 13:30:00,150.25,150.44,150.18,150.43,19141.0,141.2269,141.4055,141.1611,141.3961,19141.0
2021-08-18 14:00:00,150.42,150.73,150.22,150.57,26177.0,141.3867,141.6781,141.1987,141.5277,26177.0
2021-08-18 14:30:00,150.57,150.61,150.17,150.4,29585.0,141.5277,141.5653,141.1517,141.3679,29585.0
2021-08-18 15:00:00,150.39,150.43,150.07,150.09,39353.0,141.3585,141.3961,141.0577,141.0765,39353.0
2021-08-18 15:30:00,150.12,150.33,149.44,149.57,196687.0,141.1047,141.3021,140.4655,140.5877,196687.0
2021-08-19 09:30:00,148.37,150.15,148.37,149.96,163334.0,139.4598,141.1329,139.4598,140.9543,163334.0
2021-08-19 10:00:00,150.04,150.31,149.79,149.99,34325.0,141.0295,141.2833,140.7945,140.9825,34325.0
2021-08-19 10:30:00,149.94,150.47,149.29,150.35,59188.0,140.9355,141.4337,140.3245,141.3209,59188.0
2021-08-19 11:00:00,150.28,150.37,149.87,150.07,48006.0,141.2551,141.3397,140.8697,141.0577,48006.0
2021-08-19 11:30:00,150.07,150.82,150.01,150.77,37247.0,141.0577,141.7627,141.0013,141.7157,37247.0
2021-08-19 12:00:00,150.81,150.91,150.67,150.84,23817.0,141.7533,141.8473,141.6217,141.7815,23817.0
2021-08-19 12:30:00,150.88,151.44,150.87,151.31,65972.0,141.8191,142.3454,141.8097,142.2232,65972.0
2021-08-19 13:00:00,151.28,151.28,150.81,150.81,21527.0,142.195,142.195,141.7533,141.7533,21527.0
2021-08-19 13:30:00,150.83,150.91,150.7,150.82,29494.0,141.7721,141.8473,141.6499,141.7627,29494.0
2021-08-19 14:00:00,150.82,151.28,150.72,151.02,40491.0,141.7627,142.195,141.6687,141.9506,40491.0
2021-08-19 14:30:00,151.02,151.45,150.86,151.39,29843.0,141.9506,142.3548,141.8003,142.2984,29843.0
2021-08-19 15:00:00,151.44,151.9,151.43,151.85,85606.0,142.3454,142.7778,142.336,142.7308,85606.0
2021-08-19 15:30:00,151.84,151.97,151.48,151.71,154561.0,142.7214,142.8436,142.383,142.5992,154561.0
2021-08-20 09:30:00,151.65,152.21,151.26,152.15,65147.0,142.5428,143.0692,142.1762,143.0128,65147.0
2021-08-20 10:00:00,152.1,152.57,151.98,152.57,32992.0,142.9658,143.4076,142.853,143.4076,32992.0
2021-08-20 10:30:00,152.56,152.6,152.22,152.38,26291.0,143.3982,143.4358,143.0786,143.229,26291.0
2021-08-20 11:00:00,152.37,152.53,152.3,152.45,24231.0,143.2196,143.37,143.1538,143.2948,24231.0
2021-08-20 11:30:00,152.47,153.09,152.47,153.09,34462.0,143.3136,143.8963,143.3136,143.8963,34462.0
2021-08-20 12:00:00,153.07,153.25,152.85,153.18,72883.0,143.8775,144.0467,143.6707,143.9809,72883.0
2021-08-20 12:30:00,153.17,153.22,152.95,152.97,24056.0,143.9715,144.0185,143.7647,143.7835,24056.0
2021-08-20 13:00:00,153.0,153.02,152.85,152.86,17348.0,143.8117,143.8305,143.6707,143.6801,17348.0
2021-08-20 13:30:00,152.84,152.89,152.69,152.79,22567.0,143.6613,143.7083,143.5204,143.6144,22567.0
2021-08-20 14:00:00,152.85,152.95,152.53,152.56,20987.0,143.6707,143.7647,143.37,143.3982,20987.0
2021-08-20 14:30:00,152.58,152.91,152.58,152.91,21200.0,143.417,143.7271,143.417,143.7271,21200.0
2021-08-20 15:00:00,152.9,153.14,152.78,153.13,46644.0,143.7177,143.9433,143.605,143.9339,46644.0
2021-08-20 15:30:00,153.16,153.29,152.9,152.92,160715.0,143.9621,144.0843,143.7177,143.7365,160715.0
2021-08-23 09:30:00,153.26,153.41,152.33,152.51,59155.0,144.0561,144.1971,143.182,143.3512,59155.0
2021-08-23 10:00:00,152.53,153.24,152.5,153.06,39897.0,143.37,144.0373,143.3418,143.8681,39897.0
2021-08-23 10:30:00,153.13,153.13,152.57,152.61,42706.0,143.9339,143.9339,143.4076,143.4452,42706.0
2021-08-23 11:00:00,152.62,153.14,152.58,152.85,31446.0,143.4546,143.9433,143.417,143.6707,31446.0
2021-08-23 11:30:00,152.83,152.93,152.52,152.56,26568.0,143.652,143.7459,143.3606,143.3982,26568.0
2021-08-23 12:00:00,152.56,152.75,152.49,152.71,25720.0,143.3982,143.5768,143.3324,143.5392,25720.0
2021-08-23 12:30:00,152.66,152.73,152.53,152.53,39959.0,143.4922,143.558,143.37,143.37,39959.0
2021-08-23 13:00:00,152.52,152.62,152.23,152.24,31301.0,143.3606,143.4546,143.088,143.0974,31301.0
2021-08-23 13:30:00,152.23,152.29,152.12,152.29,23749.0,143.088,143.1444,142.9846,143.1444,23749.0
2021-08-23 14:00:00,152.25,152.36,152.03,152.03,23816.0,143.1068,143.2102,142.9,142.9,23816.0
2021-08-23 14:30:00,152.03,152.28,152.02,152.24,28021.0,142.9,143.135,142.8906,143.0974,28021.0
2021-08-23 15:00:00,152.22,152.25,152.13,152.18,32025.0,143.0786,143.1068,142.994,143.041,32025.0
2021-08-23 15:30:00,152.16,152.26,151.71,151.78,128364.0,143.0222,143.1162,142.5992,142.665,128364.0
2021-08-24 09:30:00,151.76,152.04,151.27,151.72,58387.0,142.6462,142.9094,142.1856,142.6086,58387.0
2021-08-24 10:00:00,151.77,152.41,151.69,152.05,29702.0,142.6556,143.2572,142.5804,142.9188,29702.0
2021-08-24 10:30:00,152.05,152.26,151.69,152.07,22672.0,142.9188,143.1162,142.5804,142.9376,22672.0
2021-08-24 11:00:00,152.09,152.19,151.93,152.09,27777.0,142.9564,143.0504,142.806,142.9564,27777.0
2021-08-24 11:30:00,152.09,152.18,151.9,151.92,21780.0,142.9564,143.041,142.7778,142.7966,21780.0
2021-08-24 12:00:00,151.9,152.03,151.82,151.89,17248.0,142.7778,142.9,142.7026,142.7684,17248.0
2021-08-24 12:30:00,151.87,152.25,151.87,152.14,58014.0,142.7496,143.1068,142.7496,143.0034,58014.0
2021-08-24 13:00:00,152.14,152.39,152.09,152.3,30921.0,143.0034,143.2384,142.9564,143.1538,30921.0
2021-08-24 13:30:00,152.31,152.46,152.31,152.36,37784.0,143.1632,143.3042,143.1632,143.2102,37784.0
2021-08-24 14:00:00,152.36,152.54,152.36,152.43,25398.0,143.2102,143.3794,143.2102,143.276,25398.0
2021-08-24 14:30:00,152.44,152.51,152.39,152.46,26646.0,143.2854,143.3512,143.2384,143.3042,26646.0
2021-08-24 15:00:00,152.47,152.51,152.35,152.42,41426.0,143.3136,143.3512,143.2008,143.2666,41426.0
2021-08-24 15:30:00,152.43,152.56,152.29,152.42,157862.0,143.276,143.3982,143.1444,143.2666,157862.0
2021-08-25 09:30:00,152.46,152.46,151.93,152.08,45932.0,143.3042,143.3042,142.806,142.947,45932.0
2021-08-25 10:00:00,152.12,152.4,151.92,152.33,37366.0,142.9846,143.2478,142.7966,143.182,37366.0
2021-08-25 10:30:00,152.3,152.53,152.24,152.24,22245.0,143.1538,143.37,143.0974,143.0974,22245.0
2021-08-25 11:00:00,152.23,152.61,152.16,152.49,25947.0,143.088,143.4452,143.0222,143.3324,25947.0
2021-08-25 11:30:00,152.5,152.82,152.5,152.78,26067.0,143.3418,143.6426,143.3418,143.605,26067.0
2021-08-25 12:00:00,152.81,153.02,152.77,152.95,30094.0,143.6332,143.8305,143.5956,143.7647,30094.0
2021-08-25 12:30:00,152.94,153.01,152.82,152.91,37384.0,143.7553,143.8211,143.6426,143.7271,37384.0
2021-08-25 13:00:00,152.89,153.2,152.89,153.06,26904.0,143.7083,143.9997,143.7083,143.8681,26904.0
2021-08-25 13:30:00,153.06,153.12,152.98,153.0,21459.0,143.8681,143.9245,143.7929,143.8117,21459.0
2021-08-25 14:00:00,153.01,153.03,152.85,153.0,31336.0,143.8211,143.8399,143.6707,143.8117,31336.0
2021-08-25 14:30:00,153.0,153.0,152.8,152.85,20963.0,143.8117,143.8117,143.6238,143.6707,20963.0
2021-08-25 15:00:00,152.83,152.97,152.73,152.93,39476.0,143.652,143.7835,143.558,143.7459,39476.0
2021-08-25 15:30:00,152.95,153.15,152.78,152.86,82311.0,143.7647,143.9527,143.605,143.6801,82311.0
2021-08-26 09:30:00,152.83,153.33,152.6,153.13,51905.0,143.652,144.1219,143.4358,143.9339,51905.0
2021-08-26 10:00:00,153.11,153.66,153.07,153.63,53106.0,143.9151,144.4321,143.8775,144.4039,53106.0
2021-08-26 10:30:00,153.6,153.76,153.25,153.52,31982.0,144.3757,144.5261,144.0467,144.3005,31982.0
2021-08-26 11:00:00,153.5,153.9,153.47,153.52,21386.0,144.2817,144.6577,144.2535,144.3005,21386.0
2021-08-26 11:30:00,153.55,153.64,153.41,153.49,25521.0,144.3287,144.4133,144.1971,144.2723,25521.0
2021-08-26 12:00:00,153.5,153.85,153.5,153.67,13581.0,144.2817,144.6107,144.2817,144.4415,13581.0
2021-08-26 12:30:00,153.65,153.65,153.42,153.5,20907.0,144.4227,144.4227,144.2065,144.2817,20907.0
2021-08-26 13:00:00,153.53,153.74,153.48,153.71,23284.0,144.3099,144.5073,144.2629,144.4791,23284.0
2021-08-26 13:30:00,153.71,153.81,153.62,153.68,40708.0,144.4791,144.5731,144.3945,144.4509,40708.0
2021-08-26 14:00:00,153.66,153.69,153.48,153.5,23624.0,144.4321,144.4603,144.2629,144.2817,23624.0
2021-08-26 14:30:00,153.49,153.64,153.46,153.53,26101.0,144.2723,144.4133,144.2441,144.3099,26101.0
2021-08-26 15:00:00,153.53,153.8,153.5,153.64,45496.0,144.3099,144.5637,144.2817,144.4133,45496.0
2021-08-26 15:30:00,153.63,153.78,153.58,153.61,120737.0,144.4039,144.5449,144.3569,144.3851,120737.0
2021-08-27 09:30:00,154.21,154.26,153.67,154.22,59173.0,144.9491,144.9961,144.4415,144.9585,59173.0
2021-08-27 10:00:00,154.18,154.65,154.03,154.6,68435.0,144.9209,145.3627,144.7799,145.3157,68435.0
2021-08-27 10:30:00,154.63,154.63,154.08,154.15,26146.0,145.3439,145.3439,144.8269,144.8927,26146.0
2021-08-27 11:00:00,154.17,154.44,154.15,154.28,16951.0,144.9115,145.1653,144.8927,145.0149,16951.0
2021-08-27 11:30:00,154.3,154.55,154.18,154.35,43040.0,145.0337,145.2687,144.9209,145.0807,43040.0
2021-08-27 12:00:00,154.3,154.35,154.16,154.29,24708.0,145.0337,145.0807,144.9021,145.0243,24708.0
2021-08-27 12:30:00,154.31,154.33,154.08,154.12,33546.0,145.0431,145.0619,144.8269,144.8645,33546.0
2021-08-27 13:00:00,154.12,154.18,154.0,154.07,35601.0,144.8645,144.9209,144.7517,144.8175,35601.0
2021-08-27 13:30:00,154.08,154.3,153.95,154.29,39037.0,144.8269,145.0337,144.7047,145.0243,39037.0
2021-08-27 14:00:00,154.27,154.34,154.2,154.27,33673.0,145.0055,145.0713,144.9397,145.0055,33673.0
2021-08-27 14:30:00,154.26,154.34,154.02,154.03,24963.0,144.9961,145.0713,144.7705,144.7799,24963.0
2021-08-27 15:00:00,154.04,154.36,154.03,154.16,27532.0,144.7893,145.0901,144.7799,144.9021,27532.0
2021-08-27 15:30:00,154.17,154.41,154.08,154.17,146196.0,144.9115,145.1371,144.8269,144.9115,146196.0
2021-08-30 09:30:00,154.16,154.59,154.09,154.5,44989.0,144.9021,145.3063,144.8363,145.2217,44989.0
2021-08-30 10:00:00,154.54,154.72,154.36,154.7,24461.0,145.2593,145.4284,145.0901,145.4096,24461.0
2021-08-30 10:30:00,154.71,154.95,154.53,154.82,15773.0,145.419,145.6446,145.2499,145.5224,15773.0
2021-08-30 11:00:00,154.78,155.2,154.78,155.11,34589.0,145.4848,145.8796,145.4848,145.795,34589.0
2021-08-30 11:30:00,155.13,155.24,154.92,154.95,17521.0,145.8138,145.9172,145.6164,145.6446,17521.0
2021-08-30 12:00:00,154.93,155.11,154.88,154.99,15353.0,145.6258,145.795,145.5788,145.6822,15353.0
2021-08-30 12:30:00,154.99,155.3,154.99,155.22,27581.0,145.6822,145.9736,145.6822,145.8984,27581.0
2021-08-30 13:00:00,155.21,155.4,155.15,155.18,18322.0,145.889,146.0676,145.8326,145.8608,18322.0
2021-08-30 13:30:00,155.19,155.26,155.11,155.19,21805.0,145.8702,145.936,145.795,145.8702,21805.0
2021-08-30 14:00:00,155.19,155.31,155.15,155.24,16346.0,145.8702,145.983,145.8326,145.9172,16346.0
2021-08-30 14:30:00,155.24,155.32,155.18,155.28,14299.0,145.9172,145.9924,145.8608,145.9548,14299.0
2021-08-30 15:00:00,155.27,155.33,155.13,155.15,22814.0,145.9454,146.0018,145.8138,145.8326,22814.0
2021-08-30 15:30:00,155.16,155.17,154.96,155.15,73042.0,145.842,145.8514,145.654,145.8326,73042.0
2021-08-31 09:30:00,155.34,155.36,154.32,155.0,119611.0,146.0112,146.03,145.0525,145.6916,119611.0
2021-08-31 10:00:00,155.05,155.45,154.92,155.37,31742.0,145.7386,146.1146,145.6164,146.0394,31742.0
2021-08-31 10:30:00,155.39,155.54,155.19,155.35,29697.0,146.0582,146.1992,145.8702,146.0206,29697.0
2021-08-31 11:00:00,155.36,155.51,155.18,155.51,31854.0,146.03,146.171,145.8608,146.171,31854.0
2021-08-31 11:30:00,155.53,155.62,155.22,155.37,25902.0,146.1898,146.2744,145.8984,146.0394,25902.0
2021-08-31 12:00:00,155.39,155.45,155.21,155.21,21813.0,146.0582,146.1146,145.889,145.889,21813.0
2021-08-31 12:30:00,155.2,155.25,155.08,155.14,49410.0,145.8796,145.9266,145.7668,145.8232,49410.0
2021-08-31 13:00:00,155.14,155.14,154.83,154.94,24681.0,145.8232,145.8232,145.5318,145.6352,24681.0
2021-08-31 13:30:00,154.9,155.02,154.81,154.95,33767.0,145.5976,145.7104,145.513,145.6446,33767.0
2021-08-31 14:00:00,154.94,154.99,154.59,154.7,55422.0,145.6352,145.6822,145.3063,145.4096,55422.0
2021-08-31 14:30:00,154.71,154.77,154.43,154.53,100367.0,145.419,145.4754,145.1559,145.2499,100367.0
2021-08-31 15:00:00,154.53,154.61,154.38,154.5,55156.0,145.2499,145.3251,145.1089,145.2217,55156.0
2021-08-31 15:30:00,154.51,155.23,154.46,155.09,177079.0,145.2311,145.9078,145.1841,145.7762,177079.0
2021-09-01 09:30:00,154.55,155.14,154.19,154.72,97654.0,145.2687,145.8232,144.9303,145.4284,97654.0
2021-09-01 10:00:00,154.67,155.19,154.57,154.84,44605.0,145.3815,145.8702,145.2875,145.5412,44605.0
2021-09-01 10:30:00,154.87,155.07,154.7,155.06,40265.0,145.5694,145.7574,145.4096,145.748,40265.0
2021-09-01 11:00:00,155.1,155.18,154.77,155.18,53684.0,145.7856,145.8608,145.4754,145.8608,53684.0
2021-09-01 11:30:00,155.15,155.37,155.15,155.29,21676.0,145.8326,146.0394,145.8326,145.9642,21676.0
2021-09-01 12:00:00,155.31,155.41,155.16,155.24,42947.0,145.983,146.077,145.842,145.9172,42947.0
2021-09-01 12:30:00,155.27,155.7,155.18,155.7,21706.0,145.9454,146.3496,145.8608,146.3496,21706.0
2021-09-01 13:00:00,155.7,155.86,155.66,155.83,24249.0,146.3496,146.5,146.312,146.4718,24249.0
2021-09-01 13:30:00,155.85,156.12,155.79,156.01,62516.0,146.4906,146.7444,146.4342,146.641,62516.0
2021-09-01 14:00:00,156.02,156.16,155.82,156.14,76238.0,146.6504,146.782,146.4624,146.7632,76238.0
2021-09-01 14:30:00,156.12,156.32,155.98,156.1,53066.0,146.7444,146.9324,146.6128,146.7256,53066.0
2021-09-01 15:00:00,156.09,156.28,155.97,156.06,48384.0,146.7162,146.8948,146.6034,146.688,48384.0
2021-09-01 15:30:00,156.06,156.21,155.86,155.87,255647.0,146.688,146.829,146.5,146.5094,255647.0
2021-09-02 09:30:00,155.9,156.6,155.23,156.35,61636.0,147.0784,147.7388,146.4463,147.5029,61636.0
2021-09-02 10:00:00,156.36,156.36,155.94,156.02,23355.0,147.5123,147.5123,147.1161,147.1916,23355.0
2021-09-02 10:30:00,156.06,156.19,155.43,155.45,49126.0,147.2293,147.352,146.635,146.6538,49126.0
2021-09-02 11:00:00,155.47,155.71,155.41,155.47,59671.0,146.6727,146.8991,146.6161,146.6727,59671.0
2021-09-02 11:30:00,155.48,155.8,155.48,155.71,40122.0,146.6821,146.984,146.6821,146.8991,40122.0
2021-09-02 12:00:00,155.7,155.93,155.7,155.88,27709.0,146.8897,147.1067,146.8897,147.0595,27709.0
2021-09-02 12:30:00,155.85,156.04,155.82,155.9,26530.0,147.0312,147.2104,147.0029,147.0784,26530.0
2021-09-02 13:00:00,155.9,155.95,155.5,155.66,195190.0,147.0784,147.1255,146.701,146.8519,195190.0
2021-09-02 13:30:00,155.67,155.82,155.54,155.56,44575.0,146.8614,147.0029,146.7387,146.7576,44575.0
2021-09-02 14:00:00,155.56,155.72,155.43,155.43,34733.0,146.7576,146.9086,146.635,146.635,34733.0
2021-09-02 14:30:00,155.45,155.53,155.29,155.5,27781.0,146.6538,146.7293,146.5029,146.701,27781.0
2021-09-02 15:00:00,155.51,155.64,155.35,155.54,173016.0,146.7104,146.8331,146.5595,146.7387,173016.0
2021-09-02 15:30:00,155.55,155.83,155.48,155.81,357987.0,146.7482,147.0123,146.6821,146.9935,357987.0
2021-09-03 09:30:00,156.0,156.07,155.32,155.8,80369.0,147.1727,147.2387,146.5312,146.984,80369.0
2021-09-03 10:00:00,155.78,156.08,155.67,155.93,52557.0,146.9652,147.2482,146.8614,147.1067,52557.0
2021-09-03 10:30:00,155.92,155.92,155.46,155.49,50897.0,147.0972,147.0972,146.6633,146.6916,50897.0
2021-09-03 11:00:00,155.54,155.83,155.48,155.72,59780.0,146.7387,147.0123,146.6821,146.9086,59780.0
2021-09-03 11:30:00,155.74,155.88,155.61,155.78,32010.0,146.9274,147.0595,146.8048,146.9652,32010.0
2021-09-03 12:00:00,155.78,155.95,155.71,155.72,38217.0,146.9652,147.1255,146.8991,146.9086,38217.0
2021-09-03 12:30:00,155.7,155.75,155.55,155.71,34358.0,146.8897,146.9369,146.7482,146.8991,34358.0
2021-09-03 13:00:00,155.72,155.94,155.72,155.85,45145.0,146.9086,147.1161,146.9086,147.0312,45145.0
2021-09-03 13:30:00,155.85,156.15,155.8,155.82,183691.0,147.0312,147.3142,146.984,147.0029,183691.0
2021-09-03 14:00:00,155.81,156.19,155.81,156.03,38303.0,146.9935,147.352,146.9935,147.201,38303.0
2021-09-03 14:30:00,156.01,156.15,155.96,155.98,43028.0,147.1821,147.3142,147.135,147.1538,43028.0
2021-09-03 15:00:00,155.97,155.99,155.75,155.83,44626.0,147.1444,147.1633,146.9369,147.0123,44626.0
2021-09-03 15:30:00,155.83,155.87,155.34,155.4,191250.0,147.0123,147.0501,146.5501,146.6067,191250.0
2021-09-07 09:30:00,155.08,155.35,153.09,153.8,131279.0,146.3048,146.5595,144.4274,145.0972,131279.0
2021-09-07 10:00:00,153.86,153.86,153.08,153.6,65229.0,145.1538,145.1538,144.4179,144.9085,65229.0
2021-09-07 10:30:00,153.56,153.77,153.32,153.75,39310.0,144.8708,145.0689,144.6444,145.05,39310.0
2021-09-07 11:00:00,153.74,153.88,153.38,153.47,52450.0,145.0406,145.1727,144.701,144.7859,52450.0
2021-09-07 11:30:00,153.47,153.75,153.44,153.64,38856.0,144.7859,145.05,144.7576,144.9462,38856.0
2021-09-07 12:00:00,153.68,154.03,153.62,153.82,41777.0,144.984,145.3142,144.9274,145.1161,41777.0
2021-09-07 12:30:00,153.83,154.05,153.58,154.05,23409.0,145.1255,145.333,144.8896,145.333,23409.0
2021-09-07 13:00:00,154.07,154.51,154.07,154.31,48033.0,145.3519,145.767,145.3519,145.5783,48033.0
2021-09-07 13:30:00,154.3,154.38,154.07,154.07,46002.0,145.5689,145.6444,145.3519,145.3519,46002.0
2021-09-07 14:00:00,154.06,154.11,153.87,153.88,53387.0,145.3425,145.3897,145.1632,145.1727,53387.0
2021-09-07 14:30:00,153.87,154.02,153.86,153.95,55908.0,145.1632,145.3047,145.1538,145.2387,55908.0
2021-09-07 15:00:00,153.95,154.02,153.86,153.87,53929.0,145.2387,145.3047,145.1538,145.1632,53929.0
2021-09-07 15:30:00,153.83,153.85,153.21,153.26,208180.0,145.1255,145.1444,144.5406,144.5878,208180.0
2021-09-08 09:30:00,153.0,153.73,152.73,153.53,173708.0,144.3425,145.0312,144.0877,144.8425,173708.0
2021-09-08 10:00:00,153.56,154.04,153.31,153.45,94458.0,144.8708,145.3236,144.6349,144.767,94458.0
2021-09-08 10:30:00,153.41,154.15,153.1,154.05,62388.0,144.7293,145.4274,144.4368,145.333,62388.0
2021-09-08 11:00:00,154.03,154.11,153.84,154.0,53710.0,145.3142,145.3897,145.1349,145.2859,53710.0
2021-09-08 11:30:00,153.98,154.45,153.97,154.41,30971.0,145.267,145.7104,145.2576,145.6727,30971.0
2021-09-08 12:00:00,154.42,154.86,154.42,154.81,37194.0,145.6821,146.0972,145.6821,146.05,37194.0
2021-09-08 12:30:00,154.85,154.9,154.45,154.54,59836.0,146.0878,146.135,145.7104,145.7953,59836.0
2021-09-08 13:00:00,154.54,154.62,154.44,154.52,84893.0,145.7953,145.8708,145.701,145.7765,84893.0
2021-09-08 13:30:00,154.53,154.55,154.3,154.38,55065.0,145.7859,145.8048,145.5689,145.6444,55065.0
2021-09-08 14:00:00,154.38,154.62,154.31,154.35,46006.0,145.6444,145.8708,145.5783,145.6161,46006.0
2021-09-08 14:30:00,154.34,154.47,154.25,154.44,60356.0,145.6066,145.7293,145.5217,145.701,60356.0
2021-09-08 15:00:00,154.43,154.58,154.38,154.46,36087.0,145.6915,145.8331,145.6444,145.7198,36087.0
2021-09-08 15:30:00,154.44,154.53,154.15,154.25,285320.0,145.701,145.7859,145.4274,145.5217,285320.0
2021-09-09 09:30:00,154.38,154.56,153.86,153.92,40413.0,145.6444,145.8142,145.1538,145.2104,40413.0
2021-09-09 10:00:00,153.94,154.34,153.76,154.0,38651.0,145.2293,145.6066,145.0595,145.2859,38651.0
2021-09-09 10:30:00,154.01,154.24,153.93,153.98,28361.0,145.2953,145.5123,145.2198,145.267,28361.0
2021-09-09 11:00:00,153.96,154.11,153.85,154.02,30029.0,145.2481,145.3897,145.1444,145.3047,30029.0
2021-09-09 11:30:00,154.03,154.18,153.85,153.97,62646.0,145.3142,145.4557,145.1444,145.2576,62646.0
2021-09-09 12:00:00,153.93,153.96,153.68,153.72,21935.0,145.2198,145.2481,144.984,145.0217,21935.0
2021-09-09 12:30:00,153.72,153.95,153.64,153.85,21404.0,145.0217,145.2387,144.9462,145.1444,21404.0
2021-09-09 13:00:00,153.86,154.16,153.85,154.04,30148.0,145.1538,145.4368,145.1444,145.3236,30148.0
2021-09-09 13:30:00,154.05,154.05,153.79,153.8,29321.0,145.333,145.333,145.0878,145.0972,29321.0
2021-09-09 14:00:00,153.79,153.95,153.55,153.83,62131.0,145.0878,145.2387,144.8613,145.1255,62131.0
2021-09-09 14:30:00,153.85,154.43,153.85,154.27,46559.0,145.1444,145.6915,145.1444,145.5406,46559.0
2021-09-09 15:00:00,154.28,154.5,154.19,154.36,81128.0,145.55,145.7576,145.4651,145.6255,81128.0
2021-09-09 15:30:00,154.34,154.39,153.74,153.82,246765.0,145.6066,145.6538,145.0406,145.1161,246765.0
2021-09-10 09:30:00,154.15,154.7,153.62,154.16,68243.0,145.4274,145.9463,144.9274,145.4368,68243.0
2021-09-10 10:00:00,154.12,154.25,153.91,154.19,32865.0,145.3991,145.5217,145.201,145.4651,32865.0
2021-09-10 10:30:00,154.16,154.25,153.58,153.85,38274.0,145.4368,145.5217,144.8896,145.1444,38274.0
2021-09-10 11:00:00,153.91,154.18,153.81,153.92,24538.0,145.201,145.4557,145.1066,145.2104,24538.0
2021-09-10 11:30:00,153.9,154.11,153.87,154.07,25804.0,145.1915,145.3897,145.1632,145.3519,25804.0
2021-09-10 12:00:00,154.01,154.36,153.98,154.35,24925.0,145.2953,145.6255,145.267,145.6161,24925.0
2021-09-10 12:30:00,154.35,154.58,154.34,154.48,18147.0,145.6161,145.8331,145.6066,145.7387,18147.0
2021-09-10 13:00:00,154.51,154.65,154.44,154.55,31091.0,145.767,145.8991,145.701,145.8048,31091.0
2021-09-10 13:30:00,154.55,154.68,154.48,154.52,20071.0,145.8048,145.9274,145.7387,145.7765,20071.0
2021-09-10 14:00:00,154.52,154.8,154.52,154.66,29844.0,145.7765,146.0406,145.7765,145.9085,29844.0
2021-09-10 14:30:00,154.69,154.9,154.68,154.81,27749.0,145.9368,146.135,145.9274,146.05,27749.0
2021-09-10 15:00:00,154.81,154.89,154.72,154.83,40486.0,146.05,146.1255,145.9651,146.0689,40486.0
2021-09-10 15:30:00,154.82,154.82,154.44,154.45,229515.0,146.0595,146.0595,145.701,145.7104,229515.0
2021-09-13 09:30:00,155.49,156.71,155.22,156.63,95408.0,146.6916,147.8425,146.4368,147.7671,95408.0
2021-09-13 10:00:00,156.6,156.74,155.45,155.76,99547.0,147.7388,147.8708,146.6538,146.9463,99547.0
2021-09-13 10:30:00,155.77,156.34,155.65,156.03,140419.0,146.9557,147.4935,146.8425,147.201,140419.0
2021-09-13 11:00:00,156.03,156.04,155.59,155.72,99562.0,147.201,147.2104,146.7859,146.9086,99562.0
2021-09-13 11:30:00,155.69,155.94,155.05,155.09,84193.0,146.8802,147.1161,146.2765,146.3142,84193.0
2021-09-13 12:00:00,155.1,155.16,154.42,154.6,75550.0,146.3236,146.3802,145.6821,145.8519,75550.0
2021-09-13 12:30:00,154.58,154.59,154.22,154.33,73040.0,145.8331,145.8425,145.4934,145.5972,73040.0
2021-09-13 13:00:00,154.33,154.72,154.25,154.71,118415.0,145.5972,145.9651,145.5217,145.9557,118415.0
2021-09-13 13:30:00,154.71,154.76,154.43,154.43,64243.0,145.9557,146.0029,145.6915,145.6915,64243.0
2021-09-13 14:00:00,154.42,154.53,154.19,154.42,33759.0,145.6821,145.7859,145.4651,145.6821,33759.0
2021-09-13 14:30:00,154.4,154.71,154.35,154.67,45186.0,145.6632,145.9557,145.6161,145.918,45186.0
2021-09-13 15:00:00,154.66,154.94,154.43,154.92,73929.0,145.9085,146.1727,145.6915,146.1538,73929.0
2021-09-13 15:30:00,154.94,155.25,154.9,155.12,156188.0,146.1727,146.4651,146.135,146.3425,156188.0
2021-09-14 09:30:00,155.52,156.12,154.97,155.3,69854.0,146.7199,147.2859,146.201,146.5123,69854.0
2021-09-14 10:00:00,155.33,155.63,155.02,155.61,64244.0,146.5406,146.8236,146.2482,146.8048,64244.0
2021-09-14 10:30:00,155.55,155.69,155.09,155.41,34268.0,146.7482,146.8802,146.3142,146.6161,34268.0
2021-09-14 11:00:00,155.39,155.55,155.26,155.44,23933.0,146.5972,146.7482,146.4746,146.6444,23933.0
2021-09-14 11:30:00,155.44,155.55,155.17,155.34,22168.0,146.6444,146.7482,146.3897,146.5501,22168.0
2021-09-14 12:00:00,155.35,155.59,155.35,155.58,18022.0,146.5595,146.7859,146.5595,146.7765,18022.0
2021-09-14 12:30:00,155.58,155.58,155.02,155.03,30405.0,146.7765,146.7765,146.2482,146.2576,30405.0
2021-09-14 13:00:00,155.03,155.17,154.94,155.02,20488.0,146.2576,146.3897,146.1727,146.2482,20488.0
2021-09-14 13:30:00,155.03,155.12,154.85,155.07,20509.0,146.2576,146.3425,146.0878,146.2953,20509.0
2021-09-14 14:00:00,155.09,155.19,154.9,155.02,28423.0,146.3142,146.4085,146.135,146.2482,28423.0
2021-09-14 14:30:00,155.0,155.05,154.79,154.83,20628.0,146.2293,146.2765,146.0312,146.0689,20628.0
2021-09-14 15:00:00,154.82,154.9,154.41,154.43,37161.0,146.0595,146.135,145.6727,145.6915,37161.0
2021-09-14 15:30:00,154.45,154.64,154.24,154.59,119662.0,145.7104,145.8897,145.5123,145.8425,119662.0
2021-09-15 09:30:00,154.55,155.45,154.17,155.37,97548.0,145.8048,146.6538,145.4463,146.5784,97548.0
2021-09-15 10:00:00,155.39,155.56,154.96,155.03,25522.0,146.5972,146.7576,146.1916,146.2576,25522.0
2021-09-15 10:30:00,155.08,155.34,154.95,155.07,35635.0,146.3048,146.5501,146.1821,146.2953,35635.0
2021-09-15 11:00:00,155.07,155.35,155.03,155.32,25308.0,146.2953,146.5595,146.2576,146.5312,25308.0
2021-09-15 11:30:00,155.27,155.43,155.13,155.43,19869.0,146.484,146.635,146.3519,146.635,19869.0
2021-09-15 12:00:00,155.44,155.55,155.36,155.43,31007.0,146.6444,146.7482,146.5689,146.635,31007.0
2021-09-15 12:30:00,155.44,155.72,155.38,155.47,51646.0,146.6444,146.9086,146.5878,146.6727,51646.0
2021-09-15 13:00:00,155.48,156.19,155.48,156.16,57155.0,146.6821,147.352,146.6821,147.3237,57155.0
2021-09-15 13:30:00,156.2,156.34,156.04,156.13,21628.0,147.3614,147.4935,147.2104,147.2954,21628.0
2021-09-15 14:00:00,156.1,156.11,155.8,155.87,31096.0,147.267,147.2765,146.984,147.0501,31096.0
2021-09-15 14:30:00,155.9,155.98,155.62,155.65,18907.0,147.0784,147.1538,146.8142,146.8425,18907.0
2021-09-15 15:00:00,155.64,155.75,155.58,155.66,24503.0,146.8331,146.9369,146.7765,146.8519,24503.0
2021-09-15 15:30:00,155.66,155.83,155.55,155.65,84180.0,146.8519,147.0123,146.7482,146.8425,84180.0
2021-09-16 09:30:00,155.89,156.09,155.24,155.24,43192.0,147.0689,147.2576,146.4557,146.4557,43192.0
2021-09-16 10:00:00,155.25,155.27,153.97,154.04,29037.0,146.4651,146.484,145.2576,145.3236,29037.0
2021-09-16 10:30:00,154.14,154.43,153.93,154.05,25371.0,145.418,145.6915,145.2198,145.333,25371.0
2021-09-16 11:00:00,154.13,154.62,154.08,154.5,19515.0,145.4085,145.8708,145.3614,145.7576,19515.0
2021-09-16 11:30:00,154.5,154.55,154.04,154.18,36020.0,145.7576,145.8048,145.3236,145.4557,36020.0
2021-09-16 12:00:00,154.16,154.35,154.11,154.27,14803.0,145.4368,145.6161,145.3897,145.5406,14803.0
2021-09-16 12:30:00,154.27,154.45,154.15,154.15,14069.0,145.5406,145.7104,145.4274,145.4274,14069.0
2021-09-16 13:00:00,154.14,154.22,154.03,154.15,21518.0,145.418,145.4934,145.3142,145.4274,21518.0
2021-09-16 13:30:00,154.03,154.09,153.85,154.08,26126.0,145.3142,145.3708,145.1444,145.3614,26126.0
2021-09-16 14:00:00,154.11,154.24,153.95,153.97,25403.0,145.3897,145.5123,145.2387,145.2576,25403.0
2021-09-16 14:30:00,153.97,154.15,153.87,154.15,15656.0,145.2576,145.4274,145.1632,145.4274,15656.0
2021-09-16 15:00:00,154.18,154.45,154.16,154.24,36139.0,145.4557,145.7104,145.4368,145.5123,36139.0
2021-09-16 15:30:00,154.18,154.23,153.82,153.91,81930.0,145.4557,145.5029,145.1161,145.201,81930.0
2021-09-17 09:30:00,153.11,153.6,152.36,152.75,412972.0,144.4462,144.9085,143.7387,144.1066,412972.0
2021-09-17 10:00:00,152.74,153.02,152.29,152.61,40571.0,144.0972,144.3613,143.6726,143.9745,40571.0
2021-09-17 10:30:00,152.54,152.75,152.24,152.75,33032.0,143.9085,144.1066,143.6255,144.1066,33032.0
2021-09-17 11:00:00,152.72,153.11,152.63,153.03,48320.0,144.0783,144.4462,143.9934,144.3708,48320.0
2021-09-17 11:30:00,153.07,153.17,152.57,153.16,24955.0,144.4085,144.5028,143.9368,144.4934,24955.0
2021-09-17 12:00:00,153.16,153.18,152.87,152.93,14574.0,144.4934,144.5123,144.2198,144.2764,14574.0
2021-09-17 12:30:00,152.95,153.04,152.9,152.95,17906.0,144.2953,144.3802,144.2481,144.2953,17906.0
2021-09-17 13:00:00,152.94,152.94,152.52,152.63,18469.0,144.2859,144.2859,143.8896,143.9934,18469.0
2021-09-17 13:30:00,152.61,152.75,152.42,152.5,31798.0,143.9745,144.1066,143.7953,143.8708,31798.0
2021-09-17 14:00:00,152.47,152.82,152.41,152.69,44934.0,143.8425,144.1726,143.7858,144.05,44934.0
2021-09-17 14:30:00,152.64,153.01,152.59,152.91,57782.0,144.0028,144.3519,143.9557,144.2576,57782.0
2021-09-17 15:00:00,152.92,153.28,152.91,153.04,39767.0,144.267,144.6066,144.2576,144.3802,39767.0
2021-09-17 15:30:00,153.03,153.13,152.45,152.68,282554.0,144.3708,144.4651,143.8236,144.0406,282554.0
2021-09-20 09:30:00,150.99,152.27,150.51,152.08,100886.0,142.4462,143.6538,141.9934,143.4745,100886.0
2021-09-20 10:00:00,151.99,152.6,151.6,152.56,63432.0,143.3896,143.9651,143.0217,143.9274,63432.0
2021-09-20 10:30:00,152.66,152.98,152.3,152.39,49414.0,144.0217,144.3236,143.6821,143.767,49414.0
2021-09-20 11:00:00,152.35,152.68,152.17,152.68,52464.0,143.7292,144.0406,143.5594,144.0406,52464.0
2021-09-20 11:30:00,152.59,152.6,151.95,152.02,37570.0,143.9557,143.9651,143.3519,143.4179,37570.0
2021-09-20 12:00:00,152.03,152.13,151.8,152.13,40611.0,143.4274,143.5217,143.2104,143.5217,40611.0
2021-09-20 12:30:00,152.14,152.22,151.82,151.84,25058.0,143.5311,143.6066,143.2292,143.2481,25058.0
2021-09-20 13:00:00,151.86,152.05,151.65,152.01,46211.0,143.267,143.4462,143.0689,143.4085,46211.0
2021-09-20 13:30:00,151.95,152.39,151.92,152.31,30464.0,143.3519,143.767,143.3236,143.6915,30464.0
2021-09-20 14:00:00,152.34,152.37,151.92,152.03,38265.0,143.7198,143.7481,143.3236,143.4274,38265.0
2021-09-20 14:30:00,152.03,152.07,151.75,151.94,52686.0,143.4274,143.4651,143.1632,143.3424,52686.0
2021-09-20 15:00:00,151.97,152.1,151.63,152.07,57810.0,143.3707,143.4934,143.05,143.4651,57810.0
2021-09-20 15:30:00,152.06,152.86,152.02,152.68,184803.0,143.4557,144.2104,143.4179,144.0406,184803.0
2021-09-21 09:30:00,153.05,154.26,152.9,154.09,69534.0,144.3896,145.5312,144.2481,145.3708,69534.0
2021-09-21 10:00:00,154.13,154.24,153.29,153.43,49089.0,145.4085,145.5123,144.6161,144.7481,49089.0
2021-09-21 10:30:00,153.46,153.46,153.0,153.16,38195.0,144.7764,144.7764,144.3425,144.4934,38195.0
2021-09-21 11:00:00,153.14,153.51,152.93,153.21,41391.0,144.4745,144.8236,144.2764,144.5406,41391.0
2021-09-21 11:30:00,153.23,153.43,153.2,153.35,30303.0,144.5594,144.7481,144.5311,144.6727,30303.0
2021-09-21 12:00:00,153.39,153.62,153.37,153.37,20830.0,144.7104,144.9274,144.6915,144.6915,20830.0
2021-09-21 12:30:00,153.3,153.33,153.02,153.2,17956.0,144.6255,144.6538,144.3613,144.5311,17956.0
2021-09-21 13:00:00,153.19,153.35,153.11,153.11,28389.0,144.5217,144.6727,144.4462,144.4462,28389.0
2021-09-21 13:30:00,153.13,153.23,152.63,152.79,45306.0,144.4651,144.5594,143.9934,144.1443,45306.0
2021-09-21 14:00:00,152.77,153.07,152.77,152.85,30959.0,144.1255,144.4085,144.1255,144.201,30959.0
2021-09-21 14:30:00,152.87,153.27,152.87,153.05,23582.0,144.2198,144.5972,144.2198,144.3896,23582.0
2021-09-21 15:00:00,153.08,153.27,153.03,153.13,23972.0,144.4179,144.5972,144.3708,144.4651,23972.0
2021-09-21 15:30:00,153.14,153.35,152.7,152.73,145530.0,144.4745,144.6727,144.0594,144.0877,145530.0
2021-09-22 09:30:00,153.66,153.76,152.67,153.33,66805.0,144.9651,145.0595,144.0311,144.6538,66805.0
2021-09-22 10:00:00,153.35,153.85,153.27,153.76,67230.0,144.6727,145.1444,144.5972,145.0595,67230.0
2021-09-22 10:30:00,153.78,154.04,153.62,153.86,29820.0,145.0783,145.3236,144.9274,145.1538,29820.0
2021-09-22 11:00:00,153.84,153.95,153.57,153.64,23182.0,145.1349,145.2387,144.8802,144.9462,23182.0
2021-09-22 11:30:00,153.64,153.93,153.53,153.71,26079.0,144.9462,145.2198,144.8425,145.0123,26079.0
2021-09-22 12:00:00,153.72,154.1,153.58,154.05,59832.0,145.0217,145.3802,144.8896,145.333,59832.0
2021-09-22 12:30:00,154.07,154.17,153.78,153.9,26712.0,145.3519,145.4463,145.0783,145.1915,26712.0
2021-09-22 13:00:00,153.92,153.92,153.66,153.82,46421.0,145.2104,145.2104,144.9651,145.1161,46421.0
2021-09-22 13:30:00,153.78,153.8,153.66,153.7,15724.0,145.0783,145.0972,144.9651,145.0029,15724.0
2021-09-22 14:00:00,153.69,154.17,153.45,153.81,33442.0,144.9934,145.4463,144.767,145.1066,33442.0
2021-09-22 14:30:00,153.9,153.9,153.34,153.5,69023.0,145.1915,145.1915,144.6632,144.8142,69023.0
2021-09-22 15:00:00,153.47,153.99,153.43,153.84,29707.0,144.7859,145.2764,144.7481,145.1349,29707.0
2021-09-22 15:30:00,153.79,153.79,153.16,153.38,135275.0,145.0878,145.0878,144.4934,144.701,135275.0
2021-09-23 09:30:00,154.33,155.03,153.85,154.54,78509.0,145.5972,146.2576,145.1444,145.7953,78509.0
2021-09-23 10:00:00,154.64,154.76,154.26,154.59,30820.0,145.8897,146.0029,145.5312,145.8425,30820.0
2021-09-23 10:30:00,154.57,154.69,154.16,154.44,38513.0,145.8236,145.9368,145.4368,145.701,38513.0
2021-09-23 11:00:00,154.4,154.52,154.05,154.2,33716.0,145.6632,145.7765,145.333,145.4746,33716.0
2021-09-23 11:30:00,154.17,154.51,154.17,154.28,25383.0,145.4463,145.767,145.4463,145.55,25383.0
2021-09-23 12:00:00,154.35,154.51,154.23,154.48,23534.0,145.6161,145.767,145.5029,145.7387,23534.0
2021-09-23 12:30:00,154.5,154.53,154.18,154.3,22413.0,145.7576,145.7859,145.4557,145.5689,22413.0
2021-09-23 13:00:00,154.28,154.47,154.26,154.28,24988.0,145.55,145.7293,145.5312,145.55,24988.0
2021-09-23 13:30:00,154.26,154.47,154.26,154.44,25460.0,145.5312,145.7293,145.5312,145.701,25460.0
2021-09-23 14:00:00,154.43,154.54,154.06,154.09,37312.0,145.6915,145.7953,145.3425,145.3708,37312.0
2021-09-23 14:30:00,154.12,154.23,154.01,154.05,29330.0,145.3991,145.5029,145.2953,145.333,29330.0
2021-09-23 15:00:00,154.07,154.24,153.75,153.77,52135.0,145.3519,145.5123,145.05,145.0689,52135.0
2021-09-23 15:30:00,153.76,153.76,153.25,153.44,140777.0,145.0595,145.0595,144.5783,144.7576,140777.0
2021-09-24 09:30:00,153.15,154.07,153.15,153.78,59817.0,144.484,145.3519,144.484,145.0783,59817.0
2021-09-24 10:00:00,153.91,154.21,153.73,153.78,32719.0,145.201,145.484,145.0312,145.0783,32719.0
2021-09-24 10:30:00,153.78,153.83,153.32,153.69,41284.0,145.0783,145.1255,144.6444,144.9934,41284.0
2021-09-24 11:00:00,153.72,154.01,153.69,153.75,28706.0,145.0217,145.2953,144.9934,145.05,28706.0
2021-09-24 11:30:00,153.73,153.94,153.59,153.86,40034.0,145.0312,145.2293,144.8991,145.1538,40034.0
2021-09-24 12:00:00,153.86,154.03,153.75,153.85,38894.0,145.1538,145.3142,145.05,145.1444,38894.0
2021-09-24 12:30:00,153.85,154.02,153.85,153.97,31133.0,145.1444,145.3047,145.1444,145.2576,31133.0
2021-09-24 13:00:00,153.92,154.05,153.88,154.02,32022.0,145.2104,145.333,145.1727,145.3047,32022.0
2021-09-24 13:30:00,154.02,154.12,153.97,153.99,41715.0,145.3047,145.3991,145.2576,145.2764,41715.0
2021-09-24 14:00:00,153.97,154.02,153.81,153.93,49824.0,145.2576,145.3047,145.1066,145.2198,49824.0
2021-09-24 14:30:00,153.9,154.0,153.82,153.93,48507.0,145.1915,145.2859,145.1161,145.2198,48507.0
2021-09-24 15:00:00,153.89,153.99,153.76,153.89,47459.0,145.1821,145.2764,145.0595,145.1821,47459.0
2021-09-24 15:30:00,153.9,154.21,153.84,154.18,214610.0,145.1915,145.484,145.1349,145.4557,214610.0
2021-09-27 09:30:00,153.81,154.15,153.46,153.68,70680.0,145.1066,145.4274,144.7764,144.984,70680.0
2021-09-27 10:00:00,153.68,153.69,152.59,152.68,54254.0,144.984,144.9934,143.9557,144.0406,54254.0
2021-09-27 10:30:00,152.69,153.1,152.46,152.57,54243.0,144.05,144.4368,143.833,143.9368,54243.0
2021-09-27 11:00:00,152.58,152.71,152.1,152.28,45505.0,143.9462,144.0689,143.4934,143.6632,45505.0
2021-09-27 11:30:00,152.32,152.52,152.13,152.52,278013.0,143.7009,143.8896,143.5217,143.8896,278013.0
2021-09-27 12:00:00,152.53,152.84,152.52,152.64,113851.0,143.8991,144.1915,143.8896,144.0028,113851.0
2021-09-27 12:30:00,152.64,152.71,151.69,151.75,57680.0,144.0028,144.0689,143.1066,143.1632,57680.0
2021-09-27 13:00:00,151.74,151.85,151.58,151.69,49010.0,143.1538,143.2575,143.0028,143.1066,49010.0
2021-09-27 13:30:00,151.71,152.48,151.71,152.4,71644.0,143.1255,143.8519,143.1255,143.7764,71644.0
2021-09-27 14:00:00,152.4,152.55,152.26,152.55,76733.0,143.7764,143.9179,143.6443,143.9179,76733.0
2021-09-27 14:30:00,152.56,152.65,152.42,152.47,59712.0,143.9274,144.0123,143.7953,143.8425,59712.0
2021-09-27 15:00:00,152.47,152.67,152.21,152.31,107872.0,143.8425,144.0311,143.5972,143.6915,107872.0
2021-09-27 15:30:00,152.31,152.38,151.87,152.08,291333.0,143.6915,143.7575,143.2764,143.4745,291333.0
2021-09-28 09:30:00,151.57,151.83,150.9,151.49,119952.0,142.9934,143.2387,142.3613,142.9179,119952.0
2021-09-28 10:00:00,151.45,151.72,150.62,151.23,79403.0,142.8802,143.1349,142.0971,142.6726,79403.0
2021-09-28 10:30:00,151.15,151.21,150.35,150.63,75292.0,142.5971,142.6538,141.8424,142.1066,75292.0
2021-09-28 11:00:00,150.79,150.84,150.25,150.38,57207.0,142.2575,142.3047,141.7481,141.8707,57207.0
2021-09-28 11:30:00,150.34,150.44,149.66,149.79,64023.0,141.833,141.9273,141.1915,141.3141,64023.0
2021-09-28 12:00:00,149.75,149.76,149.28,149.57,51563.0,141.2764,141.2858,140.833,141.1066,51563.0
2021-09-28 12:30:00,149.56,150.08,149.29,149.95,89081.0,141.0971,141.5877,140.8424,141.465,89081.0
2021-09-28 13:00:00,149.92,150.15,149.67,150.03,41183.0,141.4367,141.6537,141.2009,141.5405,41183.0
2021-09-28 13:30:00,149.99,150.13,149.82,149.94,47404.0,141.5028,141.6349,141.3424,141.4556,47404.0
2021-09-28 14:00:00,149.87,150.13,149.69,150.09,45075.0,141.3896,141.6349,141.2198,141.5971,45075.0
2021-09-28 14:30:00,150.07,150.32,149.91,150.27,55178.0,141.5783,141.8141,141.4273,141.7669,55178.0
2021-09-28 15:00:00,150.22,150.53,150.09,150.09,71542.0,141.7198,142.0122,141.5971,141.5971,71542.0
2021-09-28 15:30:00,150.08,150.37,149.7,149.95,279569.0,141.5877,141.8613,141.2292,141.465,279569.0
2021-09-29 09:30:00,150.5,150.79,149.95,150.37,45714.0,141.9839,142.2575,141.465,141.8613,45714.0
2021-09-29 10:00:00,150.42,151.26,150.41,151.21,22584.0,141.9085,142.7009,141.899,142.6538,22584.0
2021-09-29 10:30:00,151.19,151.25,150.85,151.2,30478.0,142.6349,142.6915,142.3141,142.6443,30478.0
2021-09-29 11:00:00,151.29,151.41,150.87,151.33,36998.0,142.7292,142.8424,142.333,142.767,36998.0
2021-09-29 11:30:00,151.34,151.54,151.3,151.49,32725.0,142.7764,142.9651,142.7387,142.9179,32725.0
2021-09-29 12:00:00,151.49,151.64,151.29,151.54,38718.0,142.9179,143.0594,142.7292,142.9651,38718.0
2021-09-29 12:30:00,151.53,151.65,151.4,151.46,23838.0,142.9556,143.0689,142.833,142.8896,23838.0
2021-09-29 13:00:00,151.48,151.49,151.24,151.45,98101.0,142.9085,142.9179,142.6821,142.8802,98101.0
2021-09-29 13:30:00,151.41,151.51,151.26,151.49,75024.0,142.8424,142.9368,142.7009,142.9179,75024.0
2021-09-29 14:00:00,151.5,151.98,151.45,151.69,26763.0,142.9273,143.3802,142.8802,143.1066,26763.0
2021-09-29 14:30:00,151.71,151.75,151.48,151.48,45464.0,143.1255,143.1632,142.9085,142.9085,45464.0
2021-09-29 15:00:00,151.51,151.7,151.47,151.64,109452.0,142.9368,143.116,142.899,143.0594,109452.0
2021-09-29 15:30:00,151.64,151.67,151.25,151.61,365220.0,143.0594,143.0877,142.6915,143.0311,365220.0
2021-09-30 09:30:00,152.03,152.45,151.69,152.07,54618.0,143.4274,143.8236,143.1066,143.4651,54618.0
2021-09-30 10:00:00,151.99,152.07,151.68,151.89,70564.0,143.3896,143.4651,143.0972,143.2953,70564.0
2021-09-30 10:30:00,151.89,151.96,151.21,151.38,85262.0,143.2953,143.3613,142.6538,142.8141,85262.0
2021-09-30 11:00:00,151.34,151.38,150.88,151.06,45778.0,142.7764,142.8141,142.3424,142.5122,45778.0
2021-09-30 11:30:00,150.93,150.97,150.35,150.39,34534.0,142.3896,142.4273,141.8424,141.8802,34534.0
2021-09-30 12:00:00,150.49,150.49,149.82,149.92,38472.0,141.9745,141.9745,141.3424,141.4367,38472.0
2021-09-30 12:30:00,149.9,150.19,149.75,149.91,50783.0,141.4179,141.6915,141.2764,141.4273,50783.0
2021-09-30 13:00:00,149.96,150.1,149.75,149.78,38072.0,141.4745,141.6066,141.2764,141.3047,38072.0
2021-09-30 13:30:00,149.77,149.94,149.51,149.94,32792.0,141.2952,141.4556,141.0499,141.4556,32792.0
2021-09-30 14:00:00,149.93,150.43,149.92,150.31,40953.0,141.4462,141.9179,141.4367,141.8047,40953.0
2021-09-30 14:30:00,150.3,150.77,150.3,150.48,35088.0,141.7952,142.2386,141.7952,141.9651,35088.0
2021-09-30 15:00:00,150.43,150.8,150.34,150.34,51956.0,141.9179,142.267,141.833,141.833,51956.0
2021-09-30 15:30:00,150.35,150.51,149.31,149.31,243816.0,141.8424,141.9934,140.8613,140.8613,243816.0
2021-10-01 09:30:00,149.72,149.74,148.15,148.41,103851.0,141.2481,141.2669,139.7669,140.0122,103851.0
2021-10-01 10:00:00,148.36,148.43,147.52,147.96,68570.0,139.965,140.0311,139.1725,139.5877,68570.0
2021-10-01 10:30:00,147.88,148.77,147.68,148.65,41970.0,139.5122,140.3518,139.3235,140.2386,41970.0
2021-10-01 11:00:00,148.56,149.25,148.25,149.04,40363.0,140.1537,140.8047,139.8612,140.6065,40363.0
2021-10-01 11:30:00,149.07,149.68,149.03,149.56,21825.0,140.6348,141.2103,140.5971,141.0971,21825.0
2021-10-01 12:00:00,149.57,149.67,149.39,149.59,15000.0,141.1066,141.2009,140.9367,141.1254,15000.0
2021-10-01 12:30:00,149.59,149.8,149.57,149.61,19704.0,141.1254,141.3235,141.1066,141.1443,19704.0
2021-10-01 13:00:00,149.56,149.91,149.56,149.88,12778.0,141.0971,141.4273,141.0971,141.399,12778.0
2021-10-01 13:30:00,149.87,150.42,149.87,150.22,21318.0,141.3896,141.9085,141.3896,141.7198,21318.0
2021-10-01 14:00:00,150.23,150.52,150.21,150.41,30449.0,141.7292,142.0028,141.7103,141.899,30449.0
2021-10-01 14:30:00,150.4,150.49,150.14,150.38,35244.0,141.8896,141.9745,141.6443,141.8707,35244.0
2021-10-01 15:00:00,150.39,150.66,150.36,150.36,73645.0,141.8802,142.1349,141.8518,141.8518,73645.0
2021-10-01 15:30:00,150.38,150.44,149.72,149.89,185134.0,141.8707,141.9273,141.2481,141.4084,185134.0
2021-10-04 09:30:00,149.39,150.72,149.39,149.76,70264.0,140.9367,142.1915,140.9367,141.2858,70264.0
2021-10-04 10:00:00,149.74,149.92,149.22,149.44,39499.0,141.2669,141.4367,140.7764,140.9839,39499.0
2021-10-04 10:30:00,149.34,149.38,148.2,148.26,59268.0,140.8896,140.9273,139.8141,139.8707,59268.0
2021-10-04 11:00:00,148.23,148.77,148.11,148.34,45658.0,139.8424,140.3518,139.7292,139.9461,45658.0
2021-10-04 11:30:00,148.35,148.63,147.9,148.46,45822.0,139.9556,140.2197,139.531,140.0594,45822.0
2021-10-04 12:00:00,148.42,148.73,148.31,148.43,34965.0,140.0216,140.3141,139.9178,140.0311,34965.0
2021-10-04 12:30:00,148.39,148.51,148.21,148.41,36204.0,139.9933,140.1065,139.8235,140.0122,36204.0
2021-10-04 13:00:00,148.42,148.68,148.36,148.49,56782.0,140.0216,140.2669,139.965,140.0877,56782.0
2021-10-04 13:30:00,148.51,148.63,148.42,148.48,44710.0,140.1065,140.2197,140.0216,140.0782,44710.0
2021-10-04 14:00:00,148.49,148.75,148.49,148.65,45318.0,140.0877,140.333,140.0877,140.2386,45318.0
2021-10-04 14:30:00,148.65,148.77,148.5,148.68,30553.0,140.2386,140.3518,140.0971,140.2669,30553.0
2021-10-04 15:00:00,148.7,148.97,148.64,148.9,54294.0,140.2858,140.5405,140.2292,140.4745,54294.0
2021-10-04 15:30:00,148.91,149.31,148.53,148.85,226665.0,140.4839,140.8613,140.1254,140.4273,226665.0
2021-10-05 09:30:00,149.08,149.24,148.25,149.07,49670.0,140.6443,140.7952,139.8612,140.6348,49670.0
2021-10-05 10:00:00,149.06,149.84,149.06,149.84,34913.0,140.6254,141.3613,140.6254,141.3613,34913.0
2021-10-05 10:30:00,149.85,149.98,149.57,149.94,35774.0,141.3707,141.4934,141.1066,141.4556,35774.0
2021-10-05 11:00:00,149.95,150.3,149.8,150.16,63378.0,141.465,141.7952,141.3235,141.6632,63378.0
2021-10-05 11:30:00,150.16,150.3,149.99,150.11,26732.0,141.6632,141.7952,141.5028,141.616,26732.0
2021-10-05 12:00:00,150.08,150.34,150.05,150.13,31807.0,141.5877,141.833,141.5594,141.6349,31807.0
2021-10-05 12:30:00,150.09,150.15,149.79,150.01,23482.0,141.5971,141.6537,141.3141,141.5217,23482.0
2021-10-05 13:00:00,150.02,150.21,149.97,150.15,21886.0,141.5311,141.7103,141.4839,141.6537,21886.0
2021-10-05 13:30:00,150.17,150.45,150.15,150.26,28461.0,141.6726,141.9368,141.6537,141.7575,28461.0
2021-10-05 14:00:00,150.27,150.35,150.1,150.35,35459.0,141.7669,141.8424,141.6066,141.8424,35459.0
2021-10-05 14:30:00,150.38,150.45,150.25,150.3,54635.0,141.8707,141.9368,141.7481,141.7952,54635.0
2021-10-05 15:00:00,150.26,150.33,150.1,150.18,38642.0,141.7575,141.8235,141.6066,141.682,38642.0
2021-10-05 15:30:00,150.15,150.28,149.74,149.88,170497.0,141.6537,141.7764,141.2669,141.399,170497.0
2021-10-06 09:30:00,149.0,149.34,148.66,148.82,45830.0,140.5688,140.8896,140.248,140.399,45830.0
2021-10-06 10:00:00,148.84,150.36,148.66,150.17,76884.0,140.4179,141.8518,140.248,141.6726,76884.0
2021-10-06 10:30:00,150.2,150.48,149.68,149.93,52786.0,141.7009,141.9651,141.2103,141.4462,52786.0
2021-10-06 11:00:00,149.92,150.17,149.48,149.55,77920.0,141.4367,141.6726,141.0216,141.0877,77920.0
2021-10-06 11:30:00,149.52,149.82,149.36,149.82,40946.0,141.0594,141.3424,140.9084,141.3424,40946.0
2021-10-06 12:00:00,149.84,149.84,149.43,149.6,27266.0,141.3613,141.3613,140.9745,141.1349,27266.0
2021-10-06 12:30:00,149.62,149.86,149.57,149.76,28518.0,141.1537,141.3801,141.1066,141.2858,28518.0
2021-10-06 13:00:00,149.77,150.36,149.7,150.34,29941.0,141.2952,141.8518,141.2292,141.833,29941.0
2021-10-06 13:30:00,150.37,150.84,150.37,150.6,34090.0,141.8613,142.3047,141.8613,142.0783,34090.0
2021-10-06 14:00:00,150.63,151.05,150.41,150.99,65032.0,142.1066,142.5028,141.899,142.4462,65032.0
2021-10-06 14:30:00,150.99,151.32,150.9,150.91,37935.0,142.4462,142.7575,142.3613,142.3707,37935.0
2021-10-06 15:00:00,150.95,151.35,150.83,151.33,74025.0,142.4085,142.7858,142.2953,142.767,74025.0
2021-10-06 15:30:00,151.32,151.46,151.1,151.29,282808.0,142.7575,142.8896,142.55,142.7292,282808.0
2021-10-07 09:30:00,152.24,153.94,152.24,153.37,134372.0,143.6255,145.2293,143.6255,144.6915,134372.0
2021-10-07 10:00:00,153.4,153.9,153.02,153.03,62512.0,144.7198,145.1915,144.3613,144.3708,62512.0
2021-10-07 10:30:00,153.06,153.52,152.87,153.5,63521.0,144.3991,144.833,144.2198,144.8142,63521.0
2021-10-07 11:00:00,153.55,153.69,153.34,153.52,58786.0,144.8613,144.9934,144.6632,144.833,58786.0
2021-10-07 11:30:00,153.53,153.61,153.22,153.41,42751.0,144.8425,144.9179,144.55,144.7293,42751.0
2021-10-07 12:00:00,153.42,153.62,153.35,153.56,48891.0,144.7387,144.9274,144.6727,144.8708,48891.0
2021-10-07 12:30:00,153.59,153.68,153.52,153.63,58939.0,144.8991,144.984,144.833,144.9368,58939.0
2021-10-07 13:00:00,153.62,153.94,153.58,153.94,64052.0,144.9274,145.2293,144.8896,145.2293,64052.0
2021-10-07 13:30:00,153.94,153.96,153.76,153.92,50070.0,145.2293,145.2481,145.0595,145.2104,50070.0
2021-10-07 14:00:00,153.92,153.93,153.7,153.88,52946.0,145.2104,145.2198,145.0029,145.1727,52946.0
2021-10-07 14:30:00,153.88,153.94,153.41,153.43,58714.0,145.1727,145.2293,144.7293,144.7481,58714.0
2021-10-07 15:00:00,153.42,154.06,153.36,154.01,67119.0,144.7387,145.3425,144.6821,145.2953,67119.0
2021-10-07 15:30:00,154.02,154.15,153.79,154.01,340463.0,145.3047,145.4274,145.0878,145.2953,340463.0
2021-10-08 09:30:00,153.9,154.17,153.5,153.84,79199.0,145.1915,145.4463,144.8142,145.1349,79199.0
2021-10-08 10:00:00,153.82,154.12,153.25,153.25,40415.0,145.1161,145.3991,144.5783,144.5783,40415.0
2021-10-08 10:30:00,153.29,153.98,153.29,153.57,88957.0,144.6161,145.267,144.6161,144.8802,88957.0
2021-10-08 11:00:00,153.58,154.0,153.37,153.99,48428.0,144.8896,145.2859,144.6915,145.2764,48428.0
2021-10-08 11:30:00,153.98,154.29,153.95,154.09,41567.0,145.267,145.5595,145.2387,145.3708,41567.0
2021-10-08 12:00:00,154.08,154.15,153.91,153.95,22137.0,145.3614,145.4274,145.201,145.2387,22137.0
2021-10-08 12:30:00,153.94,154.17,153.83,153.87,39363.0,145.2293,145.4463,145.1255,145.1632,39363.0
2021-10-08 13:00:00,153.88,154.12,153.81,154.1,37419.0,145.1727,145.3991,145.1066,145.3802,37419.0
2021-10-08 13:30:00,154.09,154.27,154.04,154.27,30869.0,145.3708,145.5406,145.3236,145.5406,30869.0
2021-10-08 14:00:00,154.28,154.79,154.26,154.78,44834.0,145.55,146.0312,145.5312,146.0217,44834.0
2021-10-08 14:30:00,154.8,154.96,154.78,154.86,71457.0,146.0406,146.1916,146.0217,146.0972,71457.0
2021-10-08 15:00:00,154.86,155.17,154.83,155.15,76373.0,146.0972,146.3897,146.0689,146.3708,76373.0
2021-10-08 15:30:00,155.15,155.18,154.6,154.75,314779.0,146.3708,146.3991,145.8519,145.9934,314779.0
2021-10-11 09:30:00,154.69,154.98,154.27,154.86,59380.0,145.9368,146.2104,145.5406,146.0972,59380.0
2021-10-11 10:00:00,154.9,155.54,154.88,155.48,38149.0,146.135,146.7387,146.1161,146.6821,38149.0
2021-10-11 10:30:00,155.52,155.74,155.47,155.71,40169.0,146.7199,146.9274,146.6727,146.8991,40169.0
2021-10-11 11:00:00,155.63,155.64,154.91,154.92,29127.0,146.8236,146.8331,146.1444,146.1538,29127.0
2021-10-11 11:30:00,154.94,155.52,154.93,155.32,33390.0,146.1727,146.7199,146.1633,146.5312,33390.0
2021-10-11 12:00:00,155.33,155.33,154.9,155.0,47718.0,146.5406,146.5406,146.135,146.2293,47718.0
2021-10-11 12:30:00,155.01,155.03,154.69,154.89,36632.0,146.2387,146.2576,145.9368,146.1255,36632.0
2021-10-11 13:00:00,154.85,155.0,154.61,154.66,27081.0,146.0878,146.2293,145.8614,145.9085,27081.0
2021-10-11 13:30:00,154.69,154.85,154.58,154.78,35259.0,145.9368,146.0878,145.8331,146.0217,35259.0
2021-10-11 14:00:00,154.74,155.02,154.51,154.54,28041.0,145.984,146.2482,145.767,145.7953,28041.0
2021-10-11 14:30:00,154.6,154.68,154.51,154.68,19605.0,145.8519,145.9274,145.767,145.9274,19605.0
2021-10-11 15:00:00,154.66,154.7,154.21,154.22,32768.0,145.9085,145.9463,145.484,145.4934,32768.0
2021-10-11 15:30:00,154.21,154.51,154.07,154.09,135184.0,145.484,145.767,145.3519,145.3708,135184.0
2021-10-12 09:30:00,154.71,155.52,154.29,155.12,88242.0,145.9557,146.7199,145.5595,146.3425,88242.0
2021-10-12 10:00:00,155.09,155.24,154.66,154.85,45420.0,146.3142,146.4557,145.9085,146.0878,45420.0
2021-10-12 10:30:00,154.84,155.56,154.79,155.44,61500.0,146.0783,146.7576,146.0312,146.6444,61500.0
2021-10-12 11:00:00,155.48,155.71,155.36,155.62,45639.0,146.6821,146.8991,146.5689,146.8142,45639.0
2021-10-12 11:30:00,155.65,155.75,155.29,155.6,41773.0,146.8425,146.9369,146.5029,146.7953,41773.0
2021-10-12 12:00:00,155.61,155.89,155.49,155.55,34308.0,146.8048,147.0689,146.6916,146.7482,34308.0
2021-10-12 12:30:00,155.59,155.59,155.28,155.41,41584.0,146.7859,146.7859,146.4934,146.6161,41584.0
2021-10-12 13:00:00,155.44,155.47,155.02,155.18,26901.0,146.6444,146.6727,146.2482,146.3991,26901.0
2021-10-12 13:30:00,155.19,155.21,155.02,155.06,42601.0,146.4085,146.4274,146.2482,146.2859,42601.0
2021-10-12 14:00:00,155.03,155.07,154.73,154.74,31152.0,146.2576,146.2953,145.9746,145.984,31152.0
2021-10-12 14:30:00,154.76,154.97,154.66,154.85,57134.0,146.0029,146.201,145.9085,146.0878,57134.0
2021-10-12 15:00:00,154.88,155.01,154.67,154.71,59614.0,146.1161,146.2387,145.918,145.9557,59614.0
2021-10-12 15:30:00,154.69,154.76,154.03,154.51,205399.0,145.9368,146.0029,145.3142,145.767,205399.0
2021-10-13 09:30:00,154.66,155.65,154.26,154.4,125069.0,145.9085,146.8425,145.5312,145.6632,125069.0
2021-10-13 10:00:00,154.27,154.4,152.94,153.12,45802.0,145.5406,145.6632,144.2859,144.4557,45802.0
2021-10-13 10:30:00,153.13,153.24,152.47,152.5,100888.0,144.4651,144.5689,143.8425,143.8708,100888.0
2021-10-13 11:00:00,152.46,152.88,152.0,152.74,45001.0,143.833,144.2293,143.399,144.0972,45001.0
2021-10-13 11:30:00,152.71,153.47,152.59,153.34,40343.0,144.0689,144.7859,143.9557,144.6632,40343.0
2021-10-13 12:00:00,153.35,153.79,153.29,153.75,27629.0,144.6727,145.0878,144.6161,145.05,27629.0
2021-10-13 12:30:00,153.73,153.86,153.53,153.71,23431.0,145.0312,145.1538,144.8425,145.0123,23431.0
2021-10-13 13:00:00,153.73,154.06,153.69,154.06,16147.0,145.0312,145.3425,144.9934,145.3425,16147.0
2021-10-13 13:30:00,154.06,154.32,154.06,154.12,26665.0,145.3425,145.5878,145.3425,145.3991,26665.0
2021-10-13 14:00:00,154.1,154.52,154.09,154.26,39824.0,145.3802,145.7765,145.3708,145.5312,39824.0
2021-10-13 14:30:00,154.29,154.51,154.12,154.5,31418.0,145.5595,145.767,145.3991,145.7576,31418.0
2021-10-13 15:00:00,154.5,154.87,154.47,154.74,57413.0,145.7576,146.1066,145.7293,145.984,57413.0
2021-10-13 15:30:00,154.73,155.09,154.66,154.91,209185.0,145.9746,146.3142,145.9085,146.1444,209185.0
2021-10-14 09:30:00,156.19,156.6,156.03,156.39,52360.0,147.352,147.7388,147.201,147.5406,52360.0
2021-10-14 10:00:00,156.55,157.22,156.55,156.93,51836.0,147.6916,148.3237,147.6916,148.0501,51836.0
2021-10-14 10:30:00,156.93,157.27,156.44,157.22,51449.0,148.0501,148.3708,147.5878,148.3237,51449.0
2021-10-14 11:00:00,157.22,157.65,157.09,157.3,45808.0,148.3237,148.7293,148.201,148.3991,45808.0
2021-10-14 11:30:00,157.36,157.48,157.25,157.43,32131.0,148.4558,148.569,148.352,148.5218,32131.0
2021-10-14 12:00:00,157.43,157.67,157.37,157.56,81676.0,148.5218,148.7482,148.4652,148.6444,81676.0
2021-10-14 12:30:00,157.55,157.55,157.3,157.52,17893.0,148.635,148.635,148.3991,148.6067,17893.0
2021-10-14 13:00:00,157.63,157.66,157.37,157.44,33563.0,148.7105,148.7388,148.4652,148.5312,33563.0
2021-10-14 13:30:00,157.44,157.62,157.44,157.51,32255.0,148.5312,148.701,148.5312,148.5973,32255.0
2021-10-14 14:00:00,157.53,157.71,157.47,157.65,27841.0,148.6161,148.7859,148.5595,148.7293,27841.0
2021-10-14 14:30:00,157.64,157.74,157.5,157.64,35966.0,148.7199,148.8142,148.5878,148.7199,35966.0
2021-10-14 15:00:00,157.65,157.69,157.44,157.62,65562.0,148.7293,148.7671,148.5312,148.701,65562.0
2021-10-14 15:30:00,157.61,158.07,157.53,157.96,217794.0,148.6916,149.1256,148.6161,149.0218,217794.0
2021-10-15 09:30:00,159.0,159.53,158.5,159.02,140036.0,150.003,150.503,149.5312,150.0218,140036.0
2021-10-15 10:00:00,158.96,159.4,158.89,158.92,23429.0,149.9652,150.3803,149.8992,149.9275,23429.0
2021-10-15 10:30:00,158.88,159.3,158.78,158.91,38886.0,149.8897,150.286,149.7954,149.918,38886.0
2021-10-15 11:00:00,158.89,158.91,158.32,158.48,24445.0,149.8992,149.918,149.3614,149.5124,24445.0
2021-10-15 11:30:00,158.47,158.62,158.32,158.61,23542.0,149.5029,149.6445,149.3614,149.635,23542.0
2021-10-15 12:00:00,158.61,158.73,158.57,158.6,29622.0,149.635,149.7482,149.5973,149.6256,29622.0
2021-10-15 12:30:00,158.59,158.78,158.53,158.53,24741.0,149.6162,149.7954,149.5595,149.5595,24741.0
2021-10-15 13:00:00,158.54,158.68,158.54,158.59,33119.0,149.569,149.7011,149.569,149.6162,33119.0
2021-10-15 13:30:00,158.58,158.68,158.48,158.49,28556.0,149.6067,149.7011,149.5124,149.5218,28556.0
2021-10-15 14:00:00,158.5,158.69,158.5,158.56,24924.0,149.5312,149.7105,149.5312,149.5878,24924.0
2021-10-15 14:30:00,158.57,158.6,158.32,158.49,34792.0,149.5973,149.6256,149.3614,149.5218,34792.0
2021-10-15 15:00:00,158.48,158.51,158.09,158.31,35953.0,149.5124,149.5407,149.1444,149.352,35953.0
2021-10-15 15:30:00,158.29,158.34,158.08,158.09,169368.0,149.3331,149.3803,149.135,149.1444,169368.0
2021-10-18 09:30:00,157.83,158.16,157.03,157.6,103553.0,148.8992,149.2105,148.1444,148.6822,103553.0
2021-10-18 10:00:00,157.64,157.78,157.26,157.5,38344.0,148.7199,148.852,148.3614,148.5878,38344.0
2021-10-18 10:30:00,157.51,157.97,157.43,157.75,72794.0,148.5973,149.0312,148.5218,148.8237,72794.0
2021-10-18 11:00:00,157.8,158.1,157.58,157.99,101641.0,148.8709,149.1539,148.6633,149.0501,101641.0
2021-10-18 11:30:00,158.01,158.06,157.34,157.34,50304.0,149.069,149.1161,148.4369,148.4369,50304.0
2021-10-18 12:00:00,157.36,157.55,157.27,157.55,37460.0,148.4558,148.635,148.3708,148.635,37460.0
2021-10-18 12:30:00,157.55,157.55,156.98,156.99,40035.0,148.635,148.635,148.0973,148.1067,40035.0
2021-10-18 13:00:00,157.02,157.06,156.74,156.78,40746.0,148.135,148.1727,147.8708,147.9086,40746.0
2021-10-18 13:30:00,156.77,156.89,156.63,156.79,74240.0,147.8991,148.0123,147.7671,147.918,74240.0
2021-10-18 14:00:00,156.8,157.04,156.78,156.94,56051.0,147.9274,148.1539,147.9086,148.0595,56051.0
2021-10-18 14:30:00,156.91,156.99,156.65,156.72,50393.0,148.0312,148.1067,147.7859,147.852,50393.0
2021-10-18 15:00:00,156.71,157.01,156.63,156.99,50291.0,147.8425,148.1256,147.7671,148.1067,50291.0
2021-10-18 15:30:00,156.98,157.2,156.85,157.16,213116.0,148.0973,148.3048,147.9746,148.2671,213116.0
2021-10-19 09:30:00,157.7,158.2,157.3,157.51,61657.0,148.7765,149.2482,148.3991,148.5973,61657.0
2021-10-19 10:00:00,157.46,157.76,157.39,157.45,42935.0,148.5501,148.8331,148.4841,148.5407,42935.0
2021-10-19 10:30:00,157.44,157.62,157.23,157.34,45327.0,148.5312,148.701,148.3331,148.4369,45327.0
2021-10-19 11:00:00,157.38,157.67,157.34,157.39,26174.0,148.4746,148.7482,148.4369,148.4841,26174.0
2021-10-19 11:30:00,157.38,157.97,157.16,157.96,102692.0,148.4746,149.0312,148.2671,149.0218,102692.0
2021-10-19 12:00:00,157.93,158.39,157.87,158.31,31308.0,148.9935,149.4275,148.9369,149.352,31308.0
2021-10-19 12:30:00,158.31,158.48,158.09,158.24,56195.0,149.352,149.5124,149.1444,149.286,56195.0
2021-10-19 13:00:00,158.24,158.32,158.15,158.2,23934.0,149.286,149.3614,149.201,149.2482,23934.0
2021-10-19 13:30:00,158.21,158.49,158.12,158.48,20862.0,149.2577,149.5218,149.1727,149.5124,20862.0
2021-10-19 14:00:00,158.52,158.9,158.51,158.86,29966.0,149.5501,149.9086,149.5407,149.8709,29966.0
2021-10-19 14:30:00,158.85,158.89,158.55,158.55,96150.0,149.8614,149.8992,149.5784,149.5784,96150.0
2021-10-19 15:00:00,158.53,158.57,158.26,158.31,59230.0,149.5595,149.5973,149.3048,149.352,59230.0
2021-10-19 15:30:00,158.27,158.88,158.12,158.84,208960.0,149.3143,149.8897,149.1727,149.852,208960.0
2021-10-20 09:30:00,158.6,159.95,158.6,159.69,61046.0,149.6256,150.8992,149.6256,150.6539,61046.0
2021-10-20 10:00:00,159.68,159.88,159.48,159.87,52168.0,150.6445,150.8332,150.4558,150.8237,52168.0
2021-10-20 10:30:00,159.87,159.95,159.32,159.56,80383.0,150.8237,150.8992,150.3048,150.5313,80383.0
2021-10-20 11:00:00,159.6,159.8,159.44,159.74,32468.0,150.569,150.7577,150.4181,150.7011,32468.0
2021-10-20 11:30:00,159.73,159.88,159.6,159.79,41534.0,150.6916,150.8332,150.569,150.7482,41534.0
2021-10-20 12:00:00,159.82,159.99,159.77,159.98,34508.0,150.7766,150.9369,150.7294,150.9275,34508.0
2021-10-20 12:30:00,160.0,160.43,159.97,160.42,37993.0,150.9464,151.352,150.9181,151.3426,37993.0
2021-10-20 13:00:00,160.4,160.42,160.11,160.34,31881.0,151.3237,151.3426,151.0501,151.2671,31881.0
2021-10-20 13:30:00,160.37,160.37,160.09,160.17,38793.0,151.2954,151.2954,151.0313,151.1067,38793.0
2021-10-20 14:00:00,160.17,160.52,160.15,160.5,42131.0,151.1067,151.4369,151.0879,151.4181,42131.0
2021-10-20 14:30:00,160.51,160.57,160.27,160.3,34896.0,151.4275,151.4841,151.2011,151.2294,34896.0
2021-10-20 15:00:00,160.34,160.44,160.08,160.29,57548.0,151.2671,151.3615,151.0218,151.22,57548.0
2021-10-20 15:30:00,160.28,160.55,160.16,160.55,309059.0,151.2105,151.4652,151.0973,151.4652,309059.0
2021-10-21 09:30:00,162.08,162.46,160.45,160.98,119206.0,152.9087,153.2672,151.3709,151.8709,119206.0
2021-10-21 10:00:00,161.07,161.7,160.8,161.42,59344.0,151.9558,152.5502,151.7011,152.286,59344.0
2021-10-21 10:30:00,161.38,161.75,161.21,161.43,47711.0,152.2483,152.5973,152.0879,152.2954,47711.0
2021-10-21 11:00:00,161.48,161.61,161.14,161.37,34400.0,152.3426,152.4653,152.0219,152.2388,34400.0
2021-10-21 11:30:00,161.39,161.57,161.31,161.43,43691.0,152.2577,152.4275,152.1822,152.2954,43691.0
2021-10-21 12:00:00,161.44,161.44,161.07,161.23,51991.0,152.3049,152.3049,151.9558,152.1068,51991.0
2021-10-21 12:30:00,161.22,161.26,161.03,161.11,46541.0,152.0973,152.1351,151.9181,151.9936,46541.0
2021-10-21 13:00:00,161.07,161.28,161.07,161.28,28607.0,151.9558,152.1539,151.9558,152.1539,28607.0
2021-10-21 13:30:00,161.3,161.45,161.22,161.42,37696.0,152.1728,152.3143,152.0973,152.286,37696.0
2021-10-21 14:00:00,161.42,161.71,161.4,161.68,32830.0,152.286,152.5596,152.2671,152.5313,32830.0
2021-10-21 14:30:00,161.67,161.68,161.44,161.59,63795.0,152.5219,152.5313,152.3049,152.4464,63795.0
2021-10-21 15:00:00,161.63,161.75,161.59,161.64,47623.0,152.4841,152.5973,152.4464,152.4936,47623.0
2021-10-21 15:30:00,161.65,161.95,161.55,161.85,272052.0,152.503,152.786,152.4087,152.6917,272052.0
2021-10-22 09:30:00,162.23,162.91,162.08,162.42,68778.0,153.0502,153.6917,152.9087,153.2294,68778.0
2021-10-22 10:00:00,162.47,162.66,162.31,162.63,51377.0,153.2766,153.4558,153.1257,153.4275,51377.0
2021-10-22 10:30:00,162.63,162.98,162.32,162.89,34236.0,153.4275,153.7577,153.1351,153.6728,34236.0
2021-10-22 11:00:00,162.86,163.31,162.86,163.07,45882.0,153.6445,154.0691,153.6445,153.8426,45882.0
2021-10-22 11:30:00,163.05,163.5,162.85,163.45,48141.0,153.8238,154.2483,153.6351,154.2011,48141.0
2021-10-22 12:00:00,163.45,164.08,163.41,164.08,85641.0,154.2011,154.7955,154.1634,154.7955,85641.0
2021-10-22 12:30:00,164.08,164.21,163.89,163.94,44436.0,154.7955,154.9181,154.6162,154.6634,44436.0
2021-10-22 13:00:00,163.95,164.21,163.82,164.09,29160.0,154.6729,154.9181,154.5502,154.8049,29160.0
2021-10-22 13:30:00,164.11,164.39,164.07,164.1,37694.0,154.8238,155.088,154.7861,154.8144,37694.0
2021-10-22 14:00:00,164.11,164.43,164.08,164.43,41087.0,154.8238,155.1257,154.7955,155.1257,41087.0
2021-10-22 14:30:00,164.45,164.59,164.27,164.31,34555.0,155.1446,155.2766,154.9747,155.0125,34555.0
2021-10-22 15:00:00,164.3,164.46,164.0,164.07,56077.0,155.0031,155.154,154.72,154.7861,56077.0
2021-10-22 15:30:00,164.1,164.48,164.1,164.42,153489.0,154.8144,155.1729,154.8144,155.1163,153489.0
2021-10-25 09:30:00,163.93,164.57,163.13,164.57,90205.0,154.654,155.2578,153.8993,155.2578,90205.0
2021-10-25 10:00:00,164.55,164.82,163.38,163.52,96881.0,155.2389,155.4936,154.1351,154.2672,96881.0
2021-10-25 10:30:00,163.52,163.88,163.43,163.46,189766.0,154.2672,154.6068,154.1823,154.2106,189766.0
2021-10-25 11:00:00,163.46,163.76,162.48,162.53,105405.0,154.2106,154.4936,153.286,153.3332,105405.0
2021-10-25 11:30:00,162.56,162.87,162.4,162.41,72471.0,153.3615,153.654,153.2106,153.22,72471.0
2021-10-25 12:00:00,162.43,162.69,162.1,162.11,88734.0,153.2389,153.4842,152.9275,152.937,88734.0
2021-10-25 12:30:00,162.1,162.12,161.44,161.65,59564.0,152.9275,152.9464,152.3049,152.503,59564.0
2021-10-25 13:00:00,161.67,161.74,161.38,161.48,62629.0,152.5219,152.5879,152.2483,152.3426,62629.0
2021-10-25 13:30:00,161.46,161.53,160.94,161.01,79637.0,152.3238,152.3898,151.8332,151.8992,79637.0
2021-10-25 14:00:00,161.02,161.06,160.81,160.96,88095.0,151.9086,151.9464,151.7105,151.852,88095.0
2021-10-25 14:30:00,160.96,161.16,160.89,161.08,96100.0,151.852,152.0407,151.786,151.9653,96100.0
2021-10-25 15:00:00,161.11,161.17,160.55,161.0,147064.0,151.9936,152.0502,151.4652,151.8898,147064.0
2021-10-25 15:30:00,161.0,161.19,160.87,160.96,354110.0,151.8898,152.069,151.7671,151.852,354110.0
2021-10-26 09:30:00,157.8,158.0,154.01,156.25,317640.0,148.8709,149.0595,145.2953,147.4086,317640.0
2021-10-26 10:00:00,156.23,156.9,155.47,156.48,142187.0,147.3897,148.0218,146.6727,147.6255,142187.0
2021-10-26 10:30:00,156.47,157.49,156.39,156.99,111641.0,147.6161,148.5784,147.5406,148.1067,111641.0
2021-10-26 11:00:00,157.11,158.25,156.93,157.75,76899.0,148.2199,149.2954,148.0501,148.8237,76899.0
2021-10-26 11:30:00,157.78,159.17,157.75,158.64,83594.0,148.852,150.1633,148.8237,149.6633,83594.0
2021-10-26 12:00:00,158.7,159.09,158.28,158.92,60111.0,149.7199,150.0879,149.3237,149.9275,60111.0
2021-10-26 12:30:00,158.97,159.59,158.93,159.53,89459.0,149.9746,150.5596,149.9369,150.503,89459.0
2021-10-26 13:00:00,159.5,159.52,158.55,158.71,66265.0,150.4747,150.4935,149.5784,149.7294,66265.0
2021-10-26 13:30:00,158.68,158.95,158.17,158.95,65748.0,149.7011,149.9558,149.2199,149.9558,65748.0
2021-10-26 14:00:00,158.96,159.82,158.85,159.75,59466.0,149.9652,150.7766,149.8614,150.7105,59466.0
2021-10-26 14:30:00,159.8,159.94,159.42,159.82,54061.0,150.7577,150.8898,150.3992,150.7766,54061.0
2021-10-26 15:00:00,159.82,160.23,159.74,160.14,90214.0,150.7766,151.1634,150.7011,151.0784,90214.0
2021-10-26 15:30:00,160.14,160.15,159.11,159.24,386930.0,151.0784,151.0879,150.1067,150.2294,386930.0
2021-10-27 09:30:00,158.81,159.94,156.84,156.9,141746.0,149.8237,150.8898,147.9652,148.0218,141746.0
2021-10-27 10:00:00,156.91,156.92,155.7,155.86,121220.0,148.0312,148.0406,146.8897,147.0406,121220.0
2021-10-27 10:30:00,155.91,156.97,155.88,156.46,72211.0,147.0878,148.0878,147.0595,147.6067,72211.0
2021-10-27 11:00:00,156.44,156.5,155.78,156.18,85858.0,147.5878,147.6444,146.9652,147.3425,85858.0
2021-10-27 11:30:00,156.17,156.42,155.59,155.61,84203.0,147.3331,147.5689,146.7859,146.8048,84203.0
2021-10-27 12:00:00,155.64,155.77,155.27,155.52,73332.0,146.8331,146.9557,146.484,146.7199,73332.0
2021-10-27 12:30:00,155.5,155.56,154.7,154.8,111705.0,146.701,146.7576,145.9463,146.0406,111705.0
2021-10-27 13:00:00,154.77,155.73,154.72,155.65,58338.0,146.0123,146.918,145.9651,146.8425,58338.0
2021-10-27 13:30:00,155.66,155.78,155.49,155.67,50068.0,146.8519,146.9652,146.6916,146.8614,50068.0
2021-10-27 14:00:00,155.65,155.94,155.59,155.67,66817.0,146.8425,147.1161,146.7859,146.8614,66817.0
2021-10-27 14:30:00,155.65,155.65,155.22,155.47,56690.0,146.8425,146.8425,146.4368,146.6727,56690.0
2021-10-27 15:00:00,155.44,155.79,155.25,155.79,125700.0,146.6444,146.9746,146.4651,146.9746,125700.0
2021-10-27 15:30:00,155.8,155.88,155.03,155.15,391753.0,146.984,147.0595,146.2576,146.3708,391753.0
2021-10-28 09:30:00,156.02,157.19,155.4,156.74,153212.0,147.1916,148.2954,146.6067,147.8708,153212.0
2021-10-28 10:00:00,156.76,157.53,155.91,155.96,173424.0,147.8897,148.6161,147.0878,147.135,173424.0
2021-10-28 10:30:00,155.96,156.62,155.88,156.47,67388.0,147.135,147.7576,147.0595,147.6161,67388.0
2021-10-28 11:00:00,156.47,156.97,156.44,156.8,71513.0,147.6161,148.0878,147.5878,147.9274,71513.0
2021-10-28 11:30:00,156.77,157.15,156.71,156.84,33801.0,147.8991,148.2576,147.8425,147.9652,33801.0
2021-10-28 12:00:00,156.9,157.53,156.9,157.33,58457.0,148.0218,148.6161,148.0218,148.4274,58457.0
2021-10-28 12:30:00,157.35,157.7,157.27,157.28,38132.0,148.4463,148.7765,148.3708,148.3803,38132.0
2021-10-28 13:00:00,157.31,157.58,157.2,157.31,40191.0,148.4086,148.6633,148.3048,148.4086,40191.0
2021-10-28 13:30:00,157.31,157.41,157.09,157.12,39910.0,148.4086,148.5029,148.201,148.2293,39910.0
2021-10-28 14:00:00,157.13,157.24,156.82,157.0,43821.0,148.2388,148.3425,147.9463,148.1161,43821.0
2021-10-28 14:30:00,157.0,157.06,156.85,156.97,43510.0,148.1161,148.1727,147.9746,148.0878,43510.0
2021-10-28 15:00:00,156.95,157.03,156.7,156.72,68014.0,148.069,148.1444,147.8331,147.852,68014.0
2021-10-28 15:30:00,156.71,157.5,156.49,157.47,279903.0,147.8425,148.5878,147.635,148.5595,279903.0
2021-10-29 09:30:00,157.5,159.28,157.27,159.12,88337.0,148.5878,150.2671,148.3708,150.1162,88337.0
2021-10-29 10:00:00,159.12,159.52,158.98,159.49,54988.0,150.1162,150.4935,149.9841,150.4652,54988.0
2021-10-29 10:30:00,159.5,159.75,158.91,159.47,60916.0,150.4747,150.7105,149.918,150.4464,60916.0
2021-10-29 11:00:00,159.48,159.54,159.18,159.27,27926.0,150.4558,150.5124,150.1728,150.2577,27926.0
2021-10-29 11:30:00,159.27,159.6,158.92,159.54,31196.0,150.2577,150.569,149.9275,150.5124,31196.0
2021-10-29 12:00:00,159.55,160.34,159.29,160.22,24735.0,150.5218,151.2671,150.2765,151.1539,24735.0
2021-10-29 12:30:00,160.31,160.62,159.95,160.39,46331.0,151.2388,151.5313,150.8992,151.3143,46331.0
2021-10-29 13:00:00,160.42,160.55,159.77,159.81,27324.0,151.3426,151.4652,150.7294,150.7671,27324.0
2021-10-29 13:30:00,159.78,160.15,159.75,160.08,25124.0,150.7388,151.0879,150.7105,151.0218,25124.0
2021-10-29 14:00:00,160.08,160.22,159.92,159.98,28168.0,151.0218,151.1539,150.8709,150.9275,28168.0
2021-10-29 14:30:00,160.01,160.29,160.0,160.17,26808.0,150.9558,151.22,150.9464,151.1067,26808.0
2021-10-29 15:00:00,160.16,160.32,159.94,160.01,28768.0,151.0973,151.2483,150.8898,150.9558,28768.0
2021-10-29 15:30:00,160.0,160.41,159.98,160.21,183939.0,150.9464,151.3332,150.9275,151.1445,183939.0
2021-11-01 09:30:00,160.92,161.55,159.01,159.53,92783.0,151.8143,152.4087,150.0124,150.503,92783.0
2021-11-01 10:00:00,159.45,159.69,158.57,158.74,34164.0,150.4275,150.6539,149.5973,149.7577,34164.0
2021-11-01 10:30:00,158.67,159.33,158.54,159.28,36078.0,149.6916,150.3143,149.569,150.2671,36078.0
2021-11-01 11:00:00,159.3,159.61,159.25,159.42,30504.0,150.286,150.5784,150.2388,150.3992,30504.0
2021-11-01 11:30:00,159.46,159.48,158.9,159.21,27836.0,150.4369,150.4558,149.9086,150.2011,27836.0
2021-11-01 12:00:00,159.33,159.53,159.21,159.49,22269.0,150.3143,150.503,150.2011,150.4652,22269.0
2021-11-01 12:30:00,159.45,159.84,159.31,159.51,33078.0,150.4275,150.7954,150.2954,150.4841,33078.0
2021-11-01 13:00:00,159.52,159.95,159.4,159.46,67435.0,150.4935,150.8992,150.3803,150.4369,67435.0
2021-11-01 13:30:00,159.45,159.5,159.33,159.39,26046.0,150.4275,150.4747,150.3143,150.3709,26046.0
2021-11-01 14:00:00,159.37,159.67,159.35,159.54,26337.0,150.352,150.635,150.3331,150.5124,26337.0
2021-11-01 14:30:00,159.55,159.86,159.55,159.76,21813.0,150.5218,150.8143,150.5218,150.7199,21813.0
2021-11-01 15:00:00,159.73,159.78,159.44,159.52,26907.0,150.6916,150.7388,150.4181,150.4935,26907.0
2021-11-01 15:30:00,159.51,159.55,159.23,159.25,103802.0,150.4841,150.5218,150.2199,150.2388,103802.0
2021-11-02 09:30:00,159.42,160.37,159.1,160.31,48364.0,150.3992,151.2954,150.0973,151.2388,48364.0
2021-11-02 10:00:00,160.37,160.94,160.17,160.92,37768.0,151.2954,151.8332,151.1067,151.8143,37768.0
2021-11-02 10:30:00,160.86,161.06,160.38,160.45,35683.0,151.7577,151.9464,151.3049,151.3709,35683.0
2021-11-02 11:00:00,160.46,160.7,160.1,160.42,36542.0,151.3803,151.6068,151.0407,151.3426,36542.0
2021-11-02 11:30:00,160.38,160.9,160.3,160.6,24298.0,151.3049,151.7954,151.2294,151.5124,24298.0
2021-11-02 12:00:00,160.66,160.98,160.56,160.83,36998.0,151.569,151.8709,151.4747,151.7294,36998.0
2021-11-02 12:30:00,160.87,161.14,160.83,161.03,26376.0,151.7671,152.0219,151.7294,151.9181,26376.0
2021-11-02 13:00:00,161.05,161.15,160.97,161.07,19321.0,151.937,152.0313,151.8615,151.9558,19321.0
2021-11-02 13:30:00,161.08,161.54,160.98,161.53,21721.0,151.9653,152.3992,151.8709,152.3898,21721.0
2021-11-02 14:00:00,161.51,161.82,161.51,161.52,33540.0,152.3709,152.6634,152.3709,152.3804,33540.0
2021-11-02 14:30:00,161.53,161.76,161.47,161.62,37135.0,152.3898,152.6068,152.3332,152.4747,37135.0
2021-11-02 15:00:00,161.6,161.64,161.12,161.3,46520.0,152.4558,152.4936,152.003,152.1728,46520.0
2021-11-02 15:30:00,161.31,161.54,161.13,161.24,172065.0,152.1822,152.3992,152.0124,152.1162,172065.0
2021-11-03 09:30:00,161.03,161.81,160.18,160.27,76776.0,151.9181,152.6539,151.1162,151.2011,76776.0
2021-11-03 10:00:00,160.19,160.71,160.06,160.64,29053.0,151.1256,151.6162,151.003,151.5502,29053.0
2021-11-03 10:30:00,160.62,160.84,159.79,159.84,35467.0,151.5313,151.7388,150.7482,150.7954,35467.0
2021-11-03 11:00:00,159.77,159.77,158.89,159.0,40271.0,150.7294,150.7294,149.8992,150.003,40271.0
2021-11-03 11:30:00,158.96,159.02,158.57,158.61,41570.0,149.9652,150.0218,149.5973,149.635,41570.0
2021-11-03 12:00:00,158.62,159.18,158.56,159.16,25071.0,149.6445,150.1728,149.5878,150.1539,25071.0
2021-11-03 12:30:00,159.12,159.59,159.11,159.45,20337.0,150.1162,150.5596,150.1067,150.4275,20337.0
2021-11-03 13:00:00,159.44,159.6,159.24,159.46,20402.0,150.4181,150.569,150.2294,150.4369,20402.0
2021-11-03 13:30:00,159.47,159.47,159.0,159.02,27621.0,150.4464,150.4464,150.003,150.0218,27621.0
2021-11-03 14:00:00,158.92,159.46,158.92,159.46,40011.0,149.9275,150.4369,149.9275,150.4369,40011.0
2021-11-03 14:30:00,159.5,159.89,159.17,159.68,40789.0,150.4747,150.8426,150.1633,150.6445,40789.0
2021-11-03 15:00:00,159.73,159.77,159.51,159.69,29359.0,150.6916,150.7294,150.4841,150.6539,29359.0
2021-11-03 15:30:00,159.66,159.88,159.59,159.72,110812.0,150.6256,150.8332,150.5596,150.6822,110812.0
2021-11-04 09:30:00,159.61,160.44,159.6,160.37,61751.0,150.5784,151.3615,150.569,151.2954,61751.0
2021-11-04 10:00:00,160.38,160.9,160.13,160.74,23306.0,151.3049,151.7954,151.069,151.6445,23306.0
2021-11-04 10:30:00,160.73,160.99,160.51,160.83,35227.0,151.6351,151.8803,151.4275,151.7294,35227.0
2021-11-04 11:00:00,160.84,161.29,160.81,161.29,39099.0,151.7388,152.1634,151.7105,152.1634,39099.0
2021-11-04 11:30:00,161.27,161.51,161.01,161.08,29085.0,152.1445,152.3709,151.8992,151.9653,29085.0
2021-11-04 12:00:00,161.07,161.14,160.86,161.14,26245.0,151.9558,152.0219,151.7577,152.0219,26245.0
2021-11-04 12:30:00,161.11,161.34,161.09,161.11,33869.0,151.9936,152.2105,151.9747,151.9936,33869.0
2021-11-04 13:00:00,161.12,161.21,160.78,160.89,29370.0,152.003,152.0879,151.6822,151.786,29370.0
2021-11-04 13:30:00,160.9,160.97,160.8,160.91,21198.0,151.7954,151.8615,151.7011,151.8049,21198.0
2021-11-04 14:00:00,160.91,160.93,160.28,160.32,40493.0,151.8049,151.8237,151.2105,151.2483,40493.0
2021-11-04 14:30:00,160.31,160.48,160.16,160.39,33152.0,151.2388,151.3992,151.0973,151.3143,33152.0
2021-11-04 15:00:00,160.39,160.69,160.35,160.44,42112.0,151.3143,151.5973,151.2766,151.3615,42112.0
2021-11-04 15:30:00,160.46,160.81,160.41,160.75,148355.0,151.3803,151.7105,151.3332,151.6539,148355.0
2021-11-05 09:30:00,161.1,161.58,160.76,161.16,55658.0,151.9841,152.437,151.6634,152.0407,55658.0
2021-11-05 10:00:00,161.16,161.65,160.89,161.54,72073.0,152.0407,152.503,151.786,152.3992,72073.0
2021-11-05 10:30:00,161.5,161.68,160.62,160.8,25299.0,152.3615,152.5313,151.5313,151.7011,25299.0
2021-11-05 11:00:00,160.8,160.91,160.55,160.63,21511.0,151.7011,151.8049,151.4652,151.5407,21511.0
2021-11-05 11:30:00,160.62,160.67,160.11,160.22,33805.0,151.5313,151.5785,151.0501,151.1539,33805.0
2021-11-05 12:00:00,160.18,160.54,160.18,160.35,20745.0,151.1162,151.4558,151.1162,151.2766,20745.0
2021-11-05 12:30:00,160.36,160.48,160.15,160.25,30529.0,151.286,151.3992,151.0879,151.1822,30529.0
2021-11-05 13:00:00,160.24,160.24,159.47,159.47,34432.0,151.1728,151.1728,150.4464,150.4464,34432.0
2021-11-05 13:30:00,159.5,159.58,159.27,159.57,32959.0,150.4747,150.5501,150.2577,150.5407,32959.0
2021-11-05 14:00:00,159.59,160.01,159.55,159.92,15833.0,150.5596,150.9558,150.5218,150.8709,15833.0
2021-11-05 14:30:00,160.01,160.19,159.99,160.06,17713.0,150.9558,151.1256,150.9369,151.003,17713.0
2021-11-05 15:00:00,160.06,160.23,159.82,159.89,28676.0,151.003,151.1634,150.7766,150.8426,28676.0
2021-11-05 15:30:00,159.91,160.35,159.77,159.88,171541.0,150.8615,151.2766,150.7294,150.8332,171541.0
2021-11-08 09:30:00,160.68,161.08,159.9,161.05,79370.0,151.5879,151.9653,150.852,151.937,79370.0
2021-11-08 10:00:00,161.0,161.86,160.77,161.64,55059.0,151.8898,152.7011,151.6728,152.4936,55059.0
2021-11-08 10:30:00,161.67,161.72,161.18,161.31,39918.0,152.5219,152.569,152.0596,152.1822,39918.0
2021-11-08 11:00:00,161.26,161.44,160.78,160.87,42898.0,152.1351,152.3049,151.6822,151.7671,42898.0
2021-11-08 11:30:00,160.85,160.91,160.15,160.26,77723.0,151.7483,151.8049,151.0879,151.1917,77723.0
2021-11-08 12:00:00,160.22,160.25,159.84,159.97,37736.0,151.1539,151.1822,150.7954,150.9181,37736.0
2021-11-08 12:30:00,159.95,159.95,159.5,159.67,35502.0,150.8992,150.8992,150.4747,150.635,35502.0
2021-11-08 13:00:00,159.68,159.81,159.55,159.78,29497.0,150.6445,150.7671,150.5218,150.7388,29497.0
2021-11-08 13:30:00,159.81,160.45,159.79,160.38,53233.0,150.7671,151.3709,150.7482,151.3049,53233.0
2021-11-08 14:00:00,160.36,160.4,160.06,160.19,59531.0,151.286,151.3237,151.003,151.1256,59531.0
2021-11-08 14:30:00,160.17,160.2,159.95,160.04,35998.0,151.1067,151.135,150.8992,150.9841,35998.0
2021-11-08 15:00:00,160.06,160.13,159.94,160.0,32126.0,151.003,151.069,150.8898,150.9464,32126.0
2021-11-08 15:30:00,159.99,160.3,159.96,160.05,169148.0,150.9369,151.2294,150.9086,150.9935,169148.0
2021-11-09 09:30:00,159.61,160.1,159.24,159.7,41049.0,150.5784,151.0407,150.2294,150.6633,41049.0
2021-11-09 10:00:00,159.71,159.92,159.1,159.39,31792.0,150.6728,150.8709,150.0973,150.3709,31792.0
2021-11-09 10:30:00,159.49,159.81,159.49,159.76,24717.0,150.4652,150.7671,150.4652,150.7199,24717.0
2021-11-09 11:00:00,159.8,159.89,159.34,159.38,19143.0,150.7577,150.8426,150.3237,150.3614,19143.0
2021-11-09 11:30:00,159.41,159.69,159.35,159.58,62260.0,150.3898,150.6539,150.3331,150.5501,62260.0
2021-11-09 12:00:00,159.58,159.78,159.55,159.78,18678.0,150.5501,150.7388,150.5218,150.7388,18678.0
2021-11-09 12:30:00,159.79,160.04,159.76,159.8,29422.0,150.7482,150.9841,150.7199,150.7577,29422.0
2021-11-09 13:00:00,159.85,160.07,159.77,160.02,18602.0,150.8049,151.0124,150.7294,150.9652,18602.0
2021-11-09 13:30:00,160.03,160.29,159.94,160.04,21956.0,150.9747,151.22,150.8898,150.9841,21956.0
2021-11-09 14:00:00,160.04,160.05,159.73,159.85,34446.0,150.9841,150.9935,150.6916,150.8049,34446.0
2021-11-09 14:30:00,159.83,160.05,159.78,159.91,38013.0,150.786,150.9935,150.7388,150.8615,38013.0
2021-11-09 15:00:00,159.92,160.06,159.72,159.73,46611.0,150.8709,151.003,150.6822,150.6916,46611.0
2021-11-09 15:30:00,159.75,159.75,159.36,159.57,308451.0,150.7105,150.7105,150.3426,150.5407,308451.0
2021-11-10 09:30:00,158.94,160.92,158.65,160.43,87929.0,149.9463,151.8143,149.6728,151.352,87929.0
2021-11-10 10:00:00,160.5,160.97,160.36,160.72,50687.0,151.4181,151.8615,151.286,151.6256,50687.0
2021-11-10 10:30:00,160.71,161.03,160.63,160.75,44226.0,151.6162,151.9181,151.5407,151.6539,44226.0
2021-11-10 11:00:00,160.8,161.0,160.66,160.84,38251.0,151.7011,151.8898,151.569,151.7388,38251.0
2021-11-10 11:30:00,160.86,160.89,160.54,160.58,19112.0,151.7577,151.786,151.4558,151.4935,19112.0
2021-11-10 12:00:00,160.6,160.85,160.48,160.77,33260.0,151.5124,151.7483,151.3992,151.6728,33260.0
2021-11-10 12:30:00,160.81,160.87,160.63,160.72,48767.0,151.7105,151.7671,151.5407,151.6256,48767.0
2021-11-10 13:00:00,160.7,160.79,160.35,160.64,67661.0,151.6068,151.6917,151.2766,151.5502,67661.0
2021-11-10 13:30:00,160.65,161.47,160.64,161.47,33033.0,151.5596,152.3332,151.5502,152.3332,33033.0
2021-11-10 14:00:00,161.43,161.45,160.95,161.2,50914.0,152.2954,152.3143,151.8426,152.0785,50914.0
2021-11-10 14:30:00,161.2,161.96,161.1,161.77,59756.0,152.0785,152.7955,151.9841,152.6162,59756.0
2021-11-10 15:00:00,161.76,161.95,161.66,161.77,46438.0,152.6068,152.786,152.5124,152.6162,46438.0
2021-11-10 15:30:00,161.82,162.47,161.78,162.12,304683.0,152.6634,153.2766,152.6256,152.9464,304683.0
2021-11-11 09:30:00,161.8,162.03,160.66,162.02,82798.0,152.6445,152.8615,151.569,152.8521,82798.0
2021-11-11 10:00:00,162.0,162.23,161.64,162.04,44961.0,152.8332,153.0502,152.4936,152.8709,44961.0
2021-11-11 10:30:00,162.03,162.29,161.63,161.74,52509.0,152.8615,153.1068,152.4841,152.5879,52509.0
2021-11-11 11:00:00,161.68,161.75,161.23,161.3,32160.0,152.5313,152.5973,152.1068,152.1728,32160.0
2021-11-11 11:30:00,161.3,161.79,161.22,161.74,44363.0,152.1728,152.6351,152.0973,152.5879,44363.0
2021-11-11 12:00:00,161.74,161.75,161.33,161.44,28104.0,152.5879,152.5973,152.2011,152.3049,28104.0
2021-11-11 12:30:00,161.48,161.51,161.29,161.34,19845.0,152.3426,152.3709,152.1634,152.2105,19845.0
2021-11-11 13:00:00,161.35,161.4,161.06,161.3,19398.0,152.22,152.2671,151.9464,152.1728,19398.0
2021-11-11 13:30:00,161.3,161.48,161.29,161.43,18238.0,152.1728,152.3426,152.1634,152.2954,18238.0
2021-11-11 14:00:00,161.42,161.46,161.03,161.06,35020.0,152.286,152.3238,151.9181,151.9464,35020.0
2021-11-11 14:30:00,161.06,161.28,161.02,161.25,19369.0,151.9464,152.1539,151.9086,152.1256,19369.0
2021-11-11 15:00:00,161.25,161.36,161.15,161.24,42777.0,152.1256,152.2294,152.0313,152.1162,42777.0
2021-11-11 15:30:00,161.24,161.43,161.11,161.23,128265.0,152.1162,152.2954,151.9936,152.1068,128265.0
2021-11-12 09:30:00,162.03,162.05,161.45,161.67,48533.0,152.8615,152.8804,152.3143,152.5219,48533.0
2021-11-12 10:00:00,161.64,162.85,161.58,162.5,53258.0,152.4936,153.6351,152.437,153.3049,53258.0
2021-11-12 10:30:00,162.46,162.48,161.91,162.41,34919.0,153.2672,153.286,152.7483,153.22,34919.0
2021-11-12 11:00:00,162.41,163.21,162.4,163.14,65519.0,153.22,153.9747,153.2106,153.9087,65519.0
2021-11-12 11:30:00,163.14,163.27,162.93,163.17,43074.0,153.9087,154.0313,153.7106,153.937,43074.0
2021-11-12 12:00:00,163.18,163.27,162.92,163.15,40989.0,153.9464,154.0313,153.7011,153.9181,40989.0
2021-11-12 12:30:00,163.22,163.22,162.74,162.91,37841.0,153.9842,153.9842,153.5313,153.6917,37841.0
2021-11-12 13:00:00,162.91,163.04,162.77,162.98,25536.0,153.6917,153.8143,153.5596,153.7577,25536.0
2021-11-12 13:30:00,162.97,163.35,162.91,163.27,31971.0,153.7483,154.1068,153.6917,154.0313,31971.0
2021-11-12 14:00:00,163.26,163.3,162.67,162.69,48752.0,154.0219,154.0596,153.4653,153.4842,48752.0
2021-11-12 14:30:00,162.67,163.05,162.59,163.02,42936.0,153.4653,153.8238,153.3898,153.7955,42936.0
2021-11-12 15:00:00,163.01,163.27,162.9,163.1,57363.0,153.786,154.0313,153.6823,153.871,57363.0
2021-11-12 15:30:00,163.11,163.45,162.88,163.06,264122.0,153.8804,154.2011,153.6634,153.8332,264122.0
2021-11-15 09:30:00,163.0,164.01,162.52,162.77,77273.0,153.7766,154.7295,153.3238,153.5596,77273.0
2021-11-15 10:00:00,162.77,163.52,162.65,163.43,30361.0,153.5596,154.2672,153.4464,154.1823,30361.0
2021-11-15 10:30:00,163.45,163.49,162.98,163.06,44704.0,154.2011,154.2389,153.7577,153.8332,44704.0
2021-11-15 11:00:00,163.05,163.07,162.81,162.83,18784.0,153.8238,153.8426,153.5974,153.6162,18784.0
2021-11-15 11:30:00,162.81,162.87,162.44,162.79,37020.0,153.5974,153.654,153.2483,153.5785,37020.0
2021-11-15 12:00:00,162.75,162.85,162.57,162.79,22104.0,153.5408,153.6351,153.3709,153.5785,22104.0
2021-11-15 12:30:00,162.79,162.79,162.62,162.75,19073.0,153.5785,153.5785,153.4181,153.5408,19073.0
2021-11-15 13:00:00,162.73,162.75,162.46,162.46,20700.0,153.5219,153.5408,153.2672,153.2672,20700.0
2021-11-15 13:30:00,162.49,162.68,162.46,162.59,30923.0,153.2955,153.4747,153.2672,153.3898,30923.0
2021-11-15 14:00:00,162.59,162.67,162.45,162.59,52209.0,153.3898,153.4653,153.2577,153.3898,52209.0
2021-11-15 14:30:00,162.57,162.89,162.57,162.63,31847.0,153.3709,153.6728,153.3709,153.4275,31847.0
2021-11-15 15:00:00,162.61,162.81,162.51,162.64,50122.0,153.4087,153.5974,153.3143,153.437,50122.0
2021-11-15 15:30:00,162.64,163.0,162.5,162.96,176149.0,153.437,153.7766,153.3049,153.7389,176149.0
2021-11-16 09:30:00,163.35,164.24,163.23,164.13,59238.0,154.1068,154.9464,153.9936,154.8427,59238.0
2021-11-16 10:00:00,164.09,164.56,163.93,164.13,46481.0,154.8049,155.2483,154.654,154.8427,46481.0
2021-11-16 10:30:00,164.12,164.3,163.86,164.29,42862.0,154.8332,155.0031,154.5879,154.9936,42862.0
2021-11-16 11:00:00,164.31,164.37,164.1,164.21,48353.0,155.0125,155.0691,154.8144,154.9181,48353.0
2021-11-16 11:30:00,164.24,164.43,164.1,164.24,32874.0,154.9464,155.1257,154.8144,154.9464,32874.0
2021-11-16 12:00:00,164.29,164.33,163.9,163.98,27055.0,154.9936,155.0314,154.6257,154.7012,27055.0
2021-11-16 12:30:00,164.01,164.31,163.99,164.22,32876.0,154.7295,155.0125,154.7106,154.9276,32876.0
2021-11-16 13:00:00,164.19,164.44,164.17,164.44,28086.0,154.8993,155.1351,154.8804,155.1351,28086.0
2021-11-16 13:30:00,164.45,164.54,164.4,164.49,37896.0,155.1446,155.2295,155.0974,155.1823,37896.0
2021-11-16 14:00:00,164.46,164.53,164.2,164.32,37855.0,155.154,155.22,154.9087,155.0219,37855.0
2021-11-16 14:30:00,164.32,164.44,164.3,164.4,34273.0,155.0219,155.1351,155.0031,155.0974,34273.0
2021-11-16 15:00:00,164.43,164.52,164.39,164.47,47595.0,155.1257,155.2106,155.088,155.1634,47595.0
2021-11-16 15:30:00,164.45,164.71,164.34,164.64,214039.0,155.1446,155.3899,155.0408,155.3238,214039.0
2021-11-17 09:30:00,165.0,165.63,164.57,165.39,143370.0,155.6634,156.2578,155.2578,156.0314,143370.0
2021-11-17 10:00:00,165.36,165.63,164.42,164.46,61195.0,156.0031,156.2578,155.1163,155.154,61195.0
2021-11-17 10:30:00,164.45,164.88,164.2,164.7,68481.0,155.1446,155.5502,154.9087,155.3804,68481.0
2021-11-17 11:00:00,164.7,165.31,164.67,164.9,65791.0,155.3804,155.9559,155.3521,155.5691,65791.0
2021-11-17 11:30:00,164.84,164.92,164.31,164.52,108000.0,155.5125,155.588,155.0125,155.2106,108000.0
2021-11-17 12:00:00,164.5,164.74,164.4,164.44,58041.0,155.1917,155.4182,155.0974,155.1351,58041.0
2021-11-17 12:30:00,164.5,165.06,164.33,164.93,53356.0,155.1917,155.72,155.0314,155.5974,53356.0
2021-11-17 13:00:00,164.9,165.22,164.9,165.06,26498.0,155.5691,155.871,155.5691,155.72,26498.0
2021-11-17 13:30:00,165.04,165.22,164.97,165.1,28783.0,155.7012,155.871,155.6351,155.7578,28783.0
2021-11-17 14:00:00,165.09,165.14,164.75,164.76,35243.0,155.7483,155.7955,155.4276,155.437,35243.0
2021-11-17 14:30:00,164.76,165.21,164.76,165.19,41616.0,155.437,155.8616,155.437,155.8427,41616.0
2021-11-17 15:00:00,165.19,165.71,165.18,165.71,68871.0,155.8427,156.3333,155.8333,156.3333,68871.0
2021-11-17 15:30:00,165.7,165.91,165.38,165.46,291353.0,156.3238,156.5219,156.0219,156.0974,291353.0
2021-11-18 09:30:00,165.41,166.14,164.96,165.91,96806.0,156.0502,156.7389,155.6257,156.5219,96806.0
2021-11-18 10:00:00,165.9,166.35,165.43,165.57,46753.0,156.5125,156.9371,156.0691,156.2012,46753.0
2021-11-18 10:30:00,165.61,166.08,165.5,166.01,51219.0,156.2389,156.6823,156.1351,156.6163,51219.0
2021-11-18 11:00:00,166.07,166.28,165.84,165.93,39567.0,156.6729,156.871,156.4559,156.5408,39567.0
2021-11-18 11:30:00,165.93,166.14,165.84,165.97,29069.0,156.5408,156.7389,156.4559,156.5786,29069.0
2021-11-18 12:00:00,165.98,166.2,165.8,165.83,34777.0,156.588,156.7955,156.4182,156.4465,34777.0
2021-11-18 12:30:00,165.8,165.84,165.3,165.44,64821.0,156.4182,156.4559,155.9465,156.0785,64821.0
2021-11-18 13:00:00,165.45,165.63,165.39,165.45,33804.0,156.088,156.2578,156.0314,156.088,33804.0
2021-11-18 13:30:00,165.42,165.53,165.08,165.26,78234.0,156.0597,156.1635,155.7389,155.9087,78234.0
2021-11-18 14:00:00,165.23,165.25,164.79,164.97,58180.0,155.8804,155.8993,155.4653,155.6351,58180.0
2021-11-18 14:30:00,164.97,165.07,164.85,165.01,34836.0,155.6351,155.7295,155.5219,155.6729,34836.0
2021-11-18 15:00:00,165.04,165.04,164.54,164.64,66217.0,155.7012,155.7012,155.2295,155.3238,66217.0
2021-11-18 15:30:00,164.62,164.64,164.28,164.5,352199.0,155.3049,155.3238,154.9842,155.1917,352199.0
2021-11-19 09:30:00,164.83,165.52,163.81,165.29,133471.0,155.5031,156.154,154.5408,155.937,133471.0
2021-11-19 10:00:00,165.36,165.46,164.2,164.21,42134.0,156.0031,156.0974,154.9087,154.9181,42134.0
2021-11-19 10:30:00,164.26,164.73,163.93,163.93,61799.0,154.9653,155.4087,154.654,154.654,61799.0
2021-11-19 11:00:00,163.97,164.16,163.69,163.69,43566.0,154.6917,154.871,154.4276,154.4276,43566.0
2021-11-19 11:30:00,163.66,163.76,163.0,163.31,50889.0,154.3993,154.4936,153.7766,154.0691,50889.0
2021-11-19 12:00:00,163.35,163.57,163.26,163.49,27125.0,154.1068,154.3144,154.0219,154.2389,27125.0
2021-11-19 12:30:00,163.51,163.51,163.03,163.17,53694.0,154.2578,154.2578,153.8049,153.937,53694.0
2021-11-19 13:00:00,163.15,163.19,162.8,162.93,37089.0,153.9181,153.9559,153.5879,153.7106,37089.0
2021-11-19 13:30:00,162.93,162.94,162.59,162.92,60285.0,153.7106,153.72,153.3898,153.7011,60285.0
2021-11-19 14:00:00,162.93,163.06,162.64,162.75,72864.0,153.7106,153.8332,153.437,153.5408,72864.0
2021-11-19 14:30:00,162.74,163.1,162.72,163.03,57580.0,153.5313,153.871,153.5125,153.8049,57580.0
2021-11-19 15:00:00,163.03,163.39,162.95,163.34,89475.0,153.8049,154.1445,153.7294,154.0974,89475.0
2021-11-19 15:30:00,163.34,163.53,163.14,163.39,303372.0,154.0974,154.2766,153.9087,154.1445,303372.0
2021-11-22 09:30:00,163.54,164.04,162.84,163.5,99868.0,154.2861,154.7578,153.6257,154.2483,99868.0
2021-11-22 10:00:00,163.54,163.78,162.95,163.2,61205.0,154.2861,154.5125,153.7294,153.9653,61205.0
2021-11-22 10:30:00,163.18,164.03,163.1,164.02,47127.0,153.9464,154.7483,153.871,154.7389,47127.0
2021-11-22 11:00:00,164.03,164.21,163.71,163.89,63464.0,154.7483,154.9181,154.4464,154.6162,63464.0
2021-11-22 11:30:00,163.91,164.25,163.67,163.78,61109.0,154.6351,154.9559,154.4087,154.5125,61109.0
2021-11-22 12:00:00,163.82,164.08,163.0,163.06,99838.0,154.5502,154.7955,153.7766,153.8332,99838.0
2021-11-22 12:30:00,163.03,163.32,162.83,162.93,47853.0,153.8049,154.0785,153.6162,153.7106,47853.0
2021-11-22 13:00:00,162.96,163.15,162.85,162.92,29364.0,153.7389,153.9181,153.6351,153.7011,29364.0
2021-11-22 13:30:00,162.89,163.08,162.71,163.08,32211.0,153.6728,153.8521,153.503,153.8521,32211.0
2021-11-22 14:00:00,163.02,163.07,162.88,163.07,27934.0,153.7955,153.8426,153.6634,153.8426,27934.0
2021-11-22 14:30:00,163.07,163.41,163.0,163.35,43057.0,153.8426,154.1634,153.7766,154.1068,43057.0
2021-11-22 15:00:00,163.37,163.73,163.29,163.58,65336.0,154.1257,154.4653,154.0502,154.3238,65336.0
2021-11-22 15:30:00,163.56,163.74,162.71,163.02,252127.0,154.3049,154.4747,153.503,153.7955,252127.0
2021-11-23 09:30:00,162.82,163.92,162.29,163.9,56069.0,153.6068,154.6446,153.1068,154.6257,56069.0
2021-11-23 10:00:00,163.86,164.11,163.39,163.41,29876.0,154.5879,154.8238,154.1445,154.1634,29876.0
2021-11-23 10:30:00,163.45,163.84,163.19,163.81,28336.0,154.2011,154.5691,153.9559,154.5408,28336.0
2021-11-23 11:00:00,163.87,164.16,163.83,163.98,28347.0,154.5974,154.871,154.5596,154.7012,28347.0
2021-11-23 11:30:00,164.0,164.14,163.94,164.06,25471.0,154.72,154.8521,154.6634,154.7766,25471.0
2021-11-23 12:00:00,164.1,164.14,163.5,163.86,24731.0,154.8144,154.8521,154.2483,154.5879,24731.0
2021-11-23 12:30:00,163.89,163.99,163.72,163.72,18287.0,154.6162,154.7106,154.4559,154.4559,18287.0
2021-11-23 13:00:00,163.71,164.09,163.69,163.93,21268.0,154.4464,154.8049,154.4276,154.654,21268.0
2021-11-23 13:30:00,163.91,164.55,163.89,164.39,21958.0,154.6351,155.2389,154.6162,155.088,21958.0
2021-11-23 14:00:00,164.43,164.47,164.27,164.36,21659.0,155.1257,155.1634,154.9747,155.0597,21659.0
2021-11-23 14:30:00,164.38,164.77,164.2,164.63,29383.0,155.0785,155.4465,154.9087,155.3144,29383.0
2021-11-23 15:00:00,164.66,164.79,164.53,164.64,22590.0,155.3427,155.4653,155.22,155.3238,22590.0
2021-11-23 15:30:00,164.64,165.0,164.59,164.81,126108.0,155.3238,155.6634,155.2766,155.4842,126108.0
2021-11-24 09:30:00,164.4,165.32,163.82,164.21,63954.0,155.0974,155.9653,154.5502,154.9181,63954.0
2021-11-24 10:00:00,164.15,164.67,163.97,164.29,23491.0,154.8615,155.3521,154.6917,154.9936,23491.0
2021-11-24 10:30:00,164.25,164.58,163.93,164.55,18329.0,154.9559,155.2672,154.654,155.2389,18329.0
2021-11-24 11:00:00,164.58,165.12,164.56,164.9,28600.0,155.2672,155.7767,155.2483,155.5691,28600.0
2021-11-24 11:30:00,164.95,165.24,164.87,165.12,18663.0,155.6163,155.8899,155.5408,155.7767,18663.0
2021-11-24 12:00:00,165.1,165.55,165.02,165.36,26647.0,155.7578,156.1823,155.6823,156.0031,26647.0
2021-11-24 12:30:00,165.4,165.77,165.4,165.68,16272.0,156.0408,156.3899,156.0408,156.305,16272.0
2021-11-24 13:00:00,165.72,165.76,165.41,165.51,19109.0,156.3427,156.3804,156.0502,156.1446,19109.0
2021-11-24 13:30:00,165.53,165.56,165.32,165.45,33360.0,156.1635,156.1918,155.9653,156.088,33360.0
2021-11-24 14:00:00,165.48,165.73,165.17,165.53,30817.0,156.1163,156.3521,155.8238,156.1635,30817.0
2021-11-24 14:30:00,165.5,165.66,165.25,165.58,20328.0,156.1351,156.2861,155.8993,156.2106,20328.0
2021-11-24 15:00:00,165.56,165.86,165.46,165.75,41417.0,156.1918,156.4748,156.0974,156.371,41417.0
2021-11-24 15:30:00,165.75,165.92,165.57,165.73,95932.0,156.371,156.5314,156.2012,156.3521,95932.0
2021-11-26 09:30:00,164.1,165.78,163.86,164.22,130638.0,154.8144,156.3993,154.5879,154.9276,130638.0
2021-11-26 10:00:00,164.18,164.42,163.52,164.23,63438.0,154.8898,155.1163,154.2672,154.937,63438.0
2021-11-26 10:30:00,164.27,165.23,164.21,164.6,50778.0,154.9747,155.8804,154.9181,155.2861,50778.0
2021-11-26 11:00:00,164.57,164.57,163.71,164.03,47388.0,155.2578,155.2578,154.4464,154.7483,47388.0
2021-11-26 11:30:00,163.97,164.06,163.17,163.3,64319.0,154.6917,154.7766,153.937,154.0596,64319.0
2021-11-26 12:00:00,163.41,164.05,163.21,163.85,62974.0,154.1634,154.7672,153.9747,154.5785,62974.0
2021-11-26 12:30:00,163.89,164.52,163.09,163.48,177430.0,154.6162,155.2106,153.8615,154.2294,177430.0
2021-11-29 09:30:00,165.28,166.04,164.21,166.02,114074.0,155.9276,156.6446,154.9181,156.6257,114074.0
2021-11-29 10:00:00,165.89,167.56,165.73,166.16,114880.0,156.5031,158.0786,156.3521,156.7578,114880.0
2021-11-29 10:30:00,166.16,166.43,165.86,166.13,70513.0,156.7578,157.0125,156.4748,156.7295,70513.0
2021-11-29 11:00:00,166.06,167.12,166.06,167.06,50201.0,156.6635,157.6635,156.6635,157.6069,50201.0
2021-11-29 11:30:00,167.09,167.5,167.07,167.21,38458.0,157.6352,158.022,157.6163,157.7484,38458.0
2021-11-29 12:00:00,167.18,167.77,167.18,167.53,48775.0,157.7201,158.2767,157.7201,158.0503,48775.0
2021-11-29 12:30:00,167.53,167.86,167.48,167.74,38257.0,158.0503,158.3616,158.0031,158.2484,38257.0
2021-11-29 13:00:00,167.73,168.04,167.38,167.55,28695.0,158.239,158.5314,157.9088,158.0691,28695.0
2021-11-29 13:30:00,167.57,167.92,167.52,167.65,26393.0,158.088,158.4182,158.0408,158.1635,26393.0
2021-11-29 14:00:00,167.64,168.02,167.51,167.96,35304.0,158.1541,158.5126,158.0314,158.4559,35304.0
2021-11-29 14:30:00,167.96,168.0,167.38,167.43,36936.0,158.4559,158.4937,157.9088,157.9559,36936.0
2021-11-29 15:00:00,167.46,167.77,167.29,167.52,63054.0,157.9842,158.2767,157.8239,158.0408,63054.0
2021-11-29 15:30:00,167.49,167.6,166.72,166.72,228642.0,158.0125,158.1163,157.2861,157.2861,228642.0
2021-11-30 09:30:00,165.5,165.9,163.74,165.1,133776.0,156.1351,156.5125,154.4747,155.7578,133776.0
2021-11-30 10:00:00,165.13,166.55,165.13,165.5,54226.0,155.7861,157.1257,155.7861,156.1351,54226.0
2021-11-30 10:30:00,165.57,166.12,165.1,165.17,67002.0,156.2012,156.7201,155.7578,155.8238,67002.0
2021-11-30 11:00:00,165.1,166.06,164.9,165.49,156123.0,155.7578,156.6635,155.5691,156.1257,156123.0
2021-11-30 11:30:00,165.48,165.63,164.51,164.69,52200.0,156.1163,156.2578,155.2012,155.371,52200.0
2021-11-30 12:00:00,164.69,164.71,164.05,164.6,70311.0,155.371,155.3899,154.7672,155.2861,70311.0
2021-11-30 12:30:00,164.63,164.69,164.29,164.33,60772.0,155.3144,155.371,154.9936,155.0314,60772.0
2021-11-30 13:00:00,164.4,164.45,164.03,164.27,43281.0,155.0974,155.1446,154.7483,154.9747,43281.0
2021-11-30 13:30:00,164.23,164.39,163.58,163.65,323136.0,154.937,155.088,154.3238,154.3898,323136.0
2021-11-30 14:00:00,163.64,164.08,163.49,163.82,47651.0,154.3804,154.7955,154.2389,154.5502,47651.0
2021-11-30 14:30:00,163.76,164.1,163.24,163.24,143148.0,154.4936,154.8144,154.003,154.003,143148.0
2021-11-30 15:00:00,163.26,163.32,161.88,161.96,101985.0,154.0219,154.0785,152.72,152.7955,101985.0
2021-11-30 15:30:00,161.94,161.98,160.28,160.69,324727.0,152.7766,152.8143,151.2105,151.5973,324727.0
2021-12-01 09:30:00,161.98,163.62,161.77,163.52,93333.0,152.8143,154.3615,152.6162,154.2672,93333.0
2021-12-01 10:00:00,163.52,164.61,163.52,164.26,61593.0,154.2672,155.2955,154.2672,154.9653,61593.0
2021-12-01 10:30:00,164.35,164.36,163.57,164.1,59596.0,155.0502,155.0597,154.3144,154.8144,59596.0
2021-12-01 11:00:00,164.1,164.35,163.88,163.97,40578.0,154.8144,155.0502,154.6068,154.6917,40578.0
2021-12-01 11:30:00,163.91,164.29,163.54,164.05,55476.0,154.6351,154.9936,154.2861,154.7672,55476.0
2021-12-01 12:00:00,163.98,164.39,163.85,163.94,37378.0,154.7012,155.088,154.5785,154.6634,37378.0
2021-12-01 12:30:00,163.93,163.97,163.5,163.6,38544.0,154.654,154.6917,154.2483,154.3427,38544.0
2021-12-01 13:00:00,163.59,163.75,162.96,163.33,69653.0,154.3332,154.4842,153.7389,154.0879,69653.0
2021-12-01 13:30:00,163.29,163.33,162.42,162.68,45421.0,154.0502,154.0879,153.2294,153.4747,45421.0
2021-12-01 14:00:00,162.65,162.85,162.14,162.84,34405.0,153.4464,153.6351,152.9653,153.6257,34405.0
2021-12-01 14:30:00,162.79,162.85,162.23,162.27,36962.0,153.5785,153.6351,153.0502,153.0879,36962.0
2021-12-01 15:00:00,162.36,162.4,161.38,161.47,52454.0,153.1728,153.2106,152.2483,152.3332,52454.0
2021-12-01 15:30:00,161.47,161.58,160.37,160.51,266319.0,152.3332,152.437,151.2954,151.4275,266319.0
2021-12-02 09:30:00,160.98,162.76,160.53,162.58,69071.0,152.4042,154.0894,151.9782,153.919,69071.0
2021-12-02 10:00:00,162.59,163.91,162.28,163.76,64121.0,153.9285,155.1781,153.635,155.0361,64121.0
2021-12-02 10:30:00,163.75,163.95,162.9,163.77,40147.0,155.0267,155.216,154.2219,155.0456,40147.0
2021-12-02 11:00:00,163.82,164.03,163.46,163.73,35289.0,155.0929,155.2918,154.7521,155.0077,35289.0
2021-12-02 11:30:00,163.83,163.95,163.2,163.95,43995.0,155.1024,155.216,154.506,155.216,43995.0
2021-12-02 12:00:00,164.01,164.31,163.79,164.14,20914.0,155.2728,155.5568,155.0645,155.3959,20914.0
2021-12-02 12:30:00,164.12,164.18,163.66,163.99,25430.0,155.377,155.4338,154.9415,155.2539,25430.0
2021-12-02 13:00:00,163.88,164.58,163.55,164.39,26686.0,155.1497,155.8125,154.8373,155.6326,26686.0
2021-12-02 13:30:00,164.45,164.77,164.32,164.58,23067.0,155.6894,155.9923,155.5663,155.8125,23067.0
2021-12-02 14:00:00,164.57,164.57,164.07,164.47,26721.0,155.803,155.803,155.3296,155.7083,26721.0
2021-12-02 14:30:00,164.43,164.47,163.95,164.21,26974.0,155.6704,155.7083,155.216,155.4622,26974.0
2021-12-02 15:00:00,164.29,164.5,163.95,164.09,30921.0,155.5379,155.7367,155.216,155.3486,30921.0
2021-12-02 15:30:00,164.06,164.47,163.5,163.81,162119.0,155.3202,155.7083,154.79,155.0835,162119.0
2021-12-03 09:30:00,164.3,164.87,163.75,164.01,58350.0,155.5474,156.087,155.0267,155.2728,58350.0
2021-12-03 10:00:00,164.01,164.24,163.26,163.99,33797.0,155.2728,155.4906,154.5628,155.2539,33797.0
2021-12-03 10:30:00,163.87,163.87,162.63,162.78,50119.0,155.1403,155.1403,153.9663,154.1083,50119.0
2021-12-03 11:00:00,162.83,163.35,162.4,163.22,34923.0,154.1557,154.648,153.7486,154.5249,34923.0
2021-12-03 11:30:00,163.21,163.38,162.75,162.85,34245.0,154.5154,154.6764,154.0799,154.1746,34245.0
2021-12-03 12:00:00,162.85,163.41,162.82,163.4,51720.0,154.1746,154.7048,154.1462,154.6953,51720.0
2021-12-03 12:30:00,163.39,163.42,162.65,162.73,45888.0,154.6858,154.7142,153.9853,154.061,45888.0
2021-12-03 13:00:00,162.71,162.75,162.44,162.46,39473.0,154.0421,154.0799,153.7865,153.8054,39473.0
2021-12-03 13:30:00,162.45,162.59,162.12,162.42,32638.0,153.7959,153.9285,153.4835,153.7675,32638.0
2021-12-03 14:00:00,162.41,162.49,162.05,162.07,27917.0,153.7581,153.8338,153.4172,153.4362,27917.0
2021-12-03 14:30:00,162.01,162.14,161.68,161.93,30167.0,153.3794,153.5024,153.0669,153.3036,30167.0
2021-12-03 15:00:00,161.92,162.58,161.71,162.36,36327.0,153.2942,153.919,153.0953,153.7107,36327.0
2021-12-03 15:30:00,162.33,163.52,162.05,163.21,148598.0,153.6823,154.8089,153.4172,154.5154,148598.0
2021-12-06 09:30:00,164.8,165.74,163.95,164.48,67683.0,156.0207,156.9107,155.216,155.7178,67683.0
2021-12-06 10:00:00,164.59,164.73,164.15,164.56,31093.0,155.8219,155.9545,155.4054,155.7935,31093.0
2021-12-06 10:30:00,164.41,164.62,164.14,164.57,28929.0,155.6515,155.8503,155.3959,155.803,28929.0
2021-12-06 11:00:00,164.64,164.64,163.96,164.09,27251.0,155.8693,155.8693,155.2255,155.3486,27251.0
2021-12-06 11:30:00,164.1,164.43,163.93,164.16,23811.0,155.358,155.6704,155.1971,155.4148,23811.0
2021-12-06 12:00:00,164.11,164.57,164.02,164.35,19632.0,155.3675,155.803,155.2823,155.5947,19632.0
2021-12-06 12:30:00,164.41,164.57,164.08,164.1,22647.0,155.6515,155.803,155.3391,155.358,22647.0
2021-12-06 13:00:00,164.09,164.25,163.7,164.21,28122.0,155.3486,155.5,154.9793,155.4622,28122.0
2021-12-06 13:30:00,164.2,164.33,163.96,164.2,29561.0,155.4527,155.5758,155.2255,155.4527,29561.0
2021-12-06 14:00:00,164.24,164.31,163.56,163.73,38364.0,155.4906,155.5568,154.8468,155.0077,38364.0
2021-12-06 14:30:00,163.71,163.82,163.31,163.47,58923.0,154.9888,155.0929,154.6101,154.7616,58923.0
2021-12-06 15:00:00,163.46,163.63,163.22,163.63,65267.0,154.7521,154.9131,154.5249,154.9131,65267.0
2021-12-06 15:30:00,163.61,163.87,163.27,163.48,210165.0,154.8941,155.1403,154.5722,154.7711,210165.0
2021-12-07 09:30:00,165.1,166.71,165.03,165.81,170235.0,156.3048,157.829,156.2385,156.9769,170235.0
2021-12-07 10:00:00,165.91,166.34,165.67,165.98,126898.0,157.0716,157.4787,156.8444,157.1379,126898.0
2021-12-07 10:30:00,165.99,166.76,165.84,166.07,79132.0,157.1473,157.8763,157.0053,157.2231,79132.0
2021-12-07 11:00:00,166.06,166.06,165.1,165.15,33876.0,157.2136,157.2136,156.3048,156.3521,33876.0
2021-12-07 11:30:00,165.15,165.15,164.46,164.53,31055.0,156.3521,156.3521,155.6988,155.7651,31055.0
2021-12-07 12:00:00,164.44,164.58,163.85,163.85,22752.0,155.6799,155.8125,155.1213,155.1213,22752.0
2021-12-07 12:30:00,163.87,164.0,163.5,163.9,23561.0,155.1403,155.2634,154.79,155.1687,23561.0
2021-12-07 13:00:00,163.98,164.36,163.97,164.08,16323.0,155.2444,155.6042,155.2349,155.3391,16323.0
2021-12-07 13:30:00,164.06,164.18,163.64,163.74,30853.0,155.3202,155.4338,154.9225,155.0172,30853.0
2021-12-07 14:00:00,163.78,163.95,163.67,163.8,33762.0,155.0551,155.216,154.9509,155.074,33762.0
2021-12-07 14:30:00,163.76,164.24,163.73,164.12,20912.0,155.0361,155.4906,155.0077,155.377,20912.0
2021-12-07 15:00:00,164.12,164.33,164.07,164.26,33590.0,155.377,155.5758,155.3296,155.5095,33590.0
2021-12-07 15:30:00,164.23,164.39,163.72,164.19,147390.0,155.4811,155.6326,154.9983,155.4432,147390.0
2021-12-08 09:30:00,164.25,164.48,162.78,163.06,61247.0,155.5,155.7178,154.1083,154.3734,61247.0
2021-12-08 10:00:00,162.97,163.57,162.22,162.22,40390.0,154.2882,154.8563,153.5782,153.5782,40390.0
2021-12-08 10:30:00,162.22,163.05,162.22,162.58,36850.0,153.5782,154.364,153.5782,153.919,36850.0
2021-12-08 11:00:00,162.65,162.9,162.45,162.68,23985.0,153.9853,154.2219,153.7959,154.0137,23985.0
2021-12-08 11:30:00,162.7,162.7,162.18,162.47,30753.0,154.0326,154.0326,153.5403,153.8149,30753.0
2021-12-08 12:00:00,162.46,163.05,162.42,162.96,46911.0,153.8054,154.364,153.7675,154.2788,46911.0
2021-12-08 12:30:00,162.99,163.19,162.68,162.91,54464.0,154.3072,154.4965,154.0137,154.2314,54464.0
2021-12-08 13:00:00,162.93,163.07,162.72,162.96,38956.0,154.2504,154.3829,154.0515,154.2788,38956.0
2021-12-08 13:30:00,162.99,163.05,162.63,162.64,41966.0,154.3072,154.364,153.9663,153.9758,41966.0
2021-12-08 14:00:00,162.67,163.3,162.62,163.17,28210.0,154.0042,154.6006,153.9569,154.4776,28210.0
2021-12-08 14:30:00,163.19,163.29,163.07,163.13,53595.0,154.4965,154.5912,154.3829,154.4397,53595.0
2021-12-08 15:00:00,163.12,163.42,163.09,163.39,50142.0,154.4302,154.7142,154.4018,154.6858,50142.0
2021-12-08 15:30:00,163.41,163.85,163.28,163.53,167958.0,154.7048,155.1213,154.5817,154.8184,167958.0
2021-12-09 09:30:00,162.62,163.67,162.21,163.07,85588.0,153.9569,154.9509,153.5687,154.3829,85588.0
2021-12-09 10:00:00,163.24,163.46,162.8,163.09,26129.0,154.5438,154.7521,154.1273,154.4018,26129.0
2021-12-09 10:30:00,163.12,163.27,162.72,162.99,39421.0,154.4302,154.5722,154.0515,154.3072,39421.0
2021-12-09 11:00:00,163.01,163.06,162.62,162.93,23559.0,154.3261,154.3734,153.9569,154.2504,23559.0
2021-12-09 11:30:00,162.97,162.97,162.59,162.82,19990.0,154.2882,154.2882,153.9285,154.1462,19990.0
2021-12-09 12:00:00,162.86,163.12,162.85,162.96,16565.0,154.1841,154.4302,154.1746,154.2788,16565.0
2021-12-09 12:30:00,162.97,163.07,162.79,162.87,20747.0,154.2882,154.3829,154.1178,154.1935,20747.0
2021-12-09 13:00:00,162.87,163.46,162.73,163.43,28440.0,154.1935,154.7521,154.061,154.7237,28440.0
2021-12-09 13:30:00,163.43,163.71,163.41,163.63,20292.0,154.7237,154.9888,154.7048,154.9131,20292.0
2021-12-09 14:00:00,163.63,163.67,163.45,163.62,32270.0,154.9131,154.9509,154.7427,154.9036,32270.0
2021-12-09 14:30:00,163.59,163.6,163.3,163.53,20472.0,154.8752,154.8847,154.6006,154.8184,20472.0
2021-12-09 15:00:00,163.55,163.66,163.23,163.27,28828.0,154.8373,154.9415,154.5344,154.5722,28828.0
2021-12-09 15:30:00,163.33,163.52,162.77,162.81,151810.0,154.629,154.8089,154.0989,154.1367,151810.0
2021-12-10 09:30:00,164.13,165.45,163.33,165.45,98385.0,155.3864,156.6361,154.629,156.6361,98385.0
2021-12-10 10:00:00,165.47,165.55,164.76,165.41,56397.0,156.655,156.7308,155.9829,156.5982,56397.0
2021-12-10 10:30:00,165.5,165.66,163.91,164.32,46699.0,156.6834,156.8349,155.1781,155.5663,46699.0
2021-12-10 11:00:00,164.25,164.79,164.16,164.57,42401.0,155.5,156.0113,155.4148,155.803,42401.0
2021-12-10 11:30:00,164.62,165.0,164.55,164.96,35040.0,155.8503,156.2101,155.7841,156.1722,35040.0
2021-12-10 12:00:00,164.98,165.11,164.78,164.91,31110.0,156.1911,156.3142,156.0018,156.1249,31110.0
2021-12-10 12:30:00,164.88,164.89,164.57,164.7,37582.0,156.0965,156.1059,155.803,155.9261,37582.0
2021-12-10 13:00:00,164.67,164.78,164.5,164.68,52557.0,155.8977,156.0018,155.7367,155.9071,52557.0
2021-12-10 13:30:00,164.63,164.81,164.33,164.44,24524.0,155.8598,156.0302,155.5758,155.6799,24524.0
2021-12-10 14:00:00,164.46,164.83,164.29,164.66,30852.0,155.6988,156.0491,155.5379,155.8882,30852.0
2021-12-10 14:30:00,164.67,164.73,163.95,164.03,45484.0,155.8977,155.9545,155.216,155.2918,45484.0
2021-12-10 15:00:00,164.06,164.25,164.02,164.09,53884.0,155.3202,155.5,155.2823,155.3486,53884.0
2021-12-10 15:30:00,164.09,164.99,164.07,164.77,164003.0,155.3486,156.2006,155.3296,155.9923,164003.0
2021-12-13 09:30:00,164.72,165.68,164.38,164.64,61111.0,155.945,156.8539,155.6231,155.8693,61111.0
2021-12-13 10:00:00,164.67,165.21,164.4,165.05,40030.0,155.8977,156.4089,155.642,156.2574,40030.0
2021-12-13 10:30:00,164.93,165.14,164.52,164.73,27660.0,156.1438,156.3426,155.7556,155.9545,27660.0
2021-12-13 11:00:00,164.7,164.89,164.42,164.83,44232.0,155.9261,156.1059,155.661,156.0491,44232.0
2021-12-13 11:30:00,164.78,165.5,164.72,165.32,36428.0,156.0018,156.6834,155.945,156.513,36428.0
2021-12-13 12:00:00,165.28,165.47,164.8,164.82,24142.0,156.4752,156.655,156.0207,156.0397,24142.0
2021-12-13 12:30:00,164.8,165.14,164.61,164.78,42336.0,156.0207,156.3426,155.8409,156.0018,42336.0
2021-12-13 13:00:00,164.78,164.8,164.4,164.49,30754.0,156.0018,156.0207,155.642,155.7272,30754.0
2021-12-13 13:30:00,164.5,164.51,164.15,164.38,23598.0,155.7367,155.7462,155.4054,155.6231,23598.0
2021-12-13 14:00:00,164.4,164.41,164.14,164.26,26794.0,155.642,155.6515,155.3959,155.5095,26794.0
2021-12-13 14:30:00,164.26,164.32,163.91,164.03,37009.0,155.5095,155.5663,155.1781,155.2918,37009.0
2021-12-13 15:00:00,164.07,164.17,163.84,164.06,19777.0,155.3296,155.4243,155.1119,155.3202,19777.0
2021-12-13 15:30:00,164.1,164.96,163.98,164.18,255112.0,155.358,156.1722,155.2444,155.4338,255112.0
2021-12-14 09:30:00,163.6,164.19,162.85,163.37,79360.0,154.8847,155.4432,154.1746,154.6669,79360.0
2021-12-14 10:00:00,163.39,163.59,162.71,163.46,41527.0,154.6858,154.8752,154.0421,154.7521,41527.0
2021-12-14 10:30:00,163.44,163.54,162.37,162.65,85861.0,154.7332,154.8279,153.7202,153.9853,85861.0
2021-12-14 11:00:00,162.7,162.94,162.5,162.81,64783.0,154.0326,154.2598,153.8433,154.1367,64783.0
2021-12-14 11:30:00,162.81,163.24,162.07,162.09,40658.0,154.1367,154.5438,153.4362,153.4551,40658.0
2021-12-14 12:00:00,162.1,162.2,161.87,162.01,34067.0,153.4646,153.5592,153.2468,153.3794,34067.0
2021-12-14 12:30:00,162.02,162.04,161.52,161.75,56779.0,153.3888,153.4078,152.9155,153.1332,56779.0
2021-12-14 13:00:00,161.8,161.8,161.14,161.56,40102.0,153.1805,153.1805,152.5557,152.9533,40102.0
2021-12-14 13:30:00,161.56,161.59,161.24,161.28,38178.0,152.9533,152.9817,152.6504,152.6883,38178.0
2021-12-14 14:00:00,161.28,161.98,161.28,161.89,23874.0,152.6883,153.351,152.6883,153.2658,23874.0
2021-12-14 14:30:00,161.88,162.34,161.8,162.32,25315.0,153.2563,153.6918,153.1805,153.6728,25315.0
2021-12-14 15:00:00,162.34,162.8,162.34,162.71,72944.0,153.6918,154.1273,153.6918,154.0421,72944.0
2021-12-14 15:30:00,162.71,163.08,162.26,162.59,245705.0,154.0421,154.3924,153.616,153.9285,245705.0
2021-12-15 09:30:00,163.0,163.6,162.56,162.59,104065.0,154.3166,154.8847,153.9001,153.9285,104065.0
2021-12-15 10:00:00,162.79,163.09,162.19,162.21,80254.0,154.1178,154.4018,153.5498,153.5687,80254.0
2021-12-15 10:30:00,162.26,162.54,162.14,162.42,66404.0,153.616,153.8811,153.5024,153.7675,66404.0
2021-12-15 11:00:00,162.36,162.53,161.98,162.43,84348.0,153.7107,153.8717,153.351,153.777,84348.0
2021-12-15 11:30:00,162.39,162.56,162.22,162.32,57682.0,153.7391,153.9001,153.5782,153.6728,57682.0
2021-12-15 12:00:00,162.38,162.46,161.97,162.44,66821.0,153.7297,153.8054,153.3415,153.7865,66821.0
2021-12-15 12:30:00,162.45,162.53,162.34,162.42,35399.0,153.7959,153.8717,153.6918,153.7675,35399.0
2021-12-15 13:00:00,162.45,162.5,162.3,162.32,38798.0,153.7959,153.8433,153.6539,153.6728,38798.0
2021-12-15 13:30:00,162.32,162.52,161.65,161.9,73944.0,153.6728,153.8622,153.0385,153.2752,73944.0
2021-12-15 14:00:00,161.83,162.47,161.21,161.84,102318.0,153.209,153.8149,152.622,153.2184,102318.0
2021-12-15 14:30:00,161.79,162.66,161.73,162.25,126705.0,153.1711,153.9947,153.1143,153.6066,126705.0
2021-12-15 15:00:00,162.25,163.39,162.23,162.96,102296.0,153.6066,154.6858,153.5876,154.2788,102296.0
2021-12-15 15:30:00,163.0,163.19,162.35,162.49,460418.0,154.3166,154.4965,153.7012,153.8338,460418.0
2021-12-16 09:30:00,163.61,165.29,163.21,164.56,170687.0,154.8941,156.4846,154.5154,155.7935,170687.0
2021-12-16 10:00:00,164.5,165.67,164.42,165.2,104597.0,155.7367,156.8444,155.661,156.3994,104597.0
2021-12-16 10:30:00,165.15,165.32,164.65,165.28,83641.0,156.3521,156.513,155.8787,156.4752,83641.0
2021-12-16 11:00:00,165.24,165.86,165.24,165.39,77730.0,156.4373,157.0243,156.4373,156.5793,77730.0
2021-12-16 11:30:00,165.42,165.58,164.99,165.11,77598.0,156.6077,156.7592,156.2006,156.3142,77598.0
2021-12-16 12:00:00,165.11,165.27,164.9,165.14,35563.0,156.3142,156.4657,156.1154,156.3426,35563.0
2021-12-16 12:30:00,165.13,165.33,164.79,164.82,48004.0,156.3332,156.5225,156.0113,156.0397,48004.0
2021-12-16 13:00:00,164.82,164.97,164.58,164.72,44244.0,156.0397,156.1817,155.8125,155.945,44244.0
2021-12-16 13:30:00,164.72,164.98,164.65,164.83,40292.0,155.945,156.1911,155.8787,156.0491,40292.0
2021-12-16 14:00:00,164.82,165.3,164.82,165.3,44537.0,156.0397,156.4941,156.0397,156.4941,44537.0
2021-12-16 14:30:00,165.31,165.62,164.88,165.25,50097.0,156.5036,156.797,156.0965,156.4468,50097.0
2021-12-16 15:00:00,165.21,165.71,165.04,165.63,57087.0,156.4089,156.8823,156.2479,156.8065,57087.0
2021-12-16 15:30:00,165.63,166.5,165.62,166.03,252115.0,156.8065,157.6302,156.797,157.1852,252115.0
2021-12-17 09:30:00,165.87,166.19,164.16,164.35,331957.0,157.0337,157.3367,155.4148,155.5947,331957.0
2021-12-17 10:00:00,164.34,164.46,163.26,163.47,44456.0,155.5852,155.6988,154.5628,154.7616,44456.0
2021-12-17 10:30:00,163.4,164.52,163.06,164.03,39396.0,154.6953,155.7556,154.3734,155.2918,39396.0
2021-12-17 11:00:00,163.94,164.81,163.94,164.41,30702.0,155.2065,156.0302,155.2065,155.6515,30702.0
2021-12-17 11:30:00,164.38,164.39,162.63,162.7,29820.0,155.6231,155.6326,153.9663,154.0326,29820.0
2021-12-17 12:00:00,162.71,163.28,162.42,163.04,24288.0,154.0421,154.5817,153.7675,154.3545,24288.0
2021-12-17 12:30:00,163.03,163.32,162.55,163.05,37198.0,154.345,154.6196,153.8906,154.364,37198.0
2021-12-17 13:00:00,163.05,163.14,162.45,162.91,34652.0,154.364,154.4492,153.7959,154.2314,34652.0
2021-12-17 13:30:00,162.87,163.43,162.8,163.39,14396.0,154.1935,154.7237,154.1273,154.6858,14396.0
2021-12-17 14:00:00,163.39,163.5,163.07,163.2,38402.0,154.6858,154.79,154.3829,154.506,38402.0
2021-12-17 14:30:00,163.24,163.25,162.24,162.74,60125.0,154.5438,154.5533,153.5971,154.0705,60125.0
2021-12-17 15:00:00,162.61,162.98,162.15,162.27,49222.0,153.9474,154.2977,153.5119,153.6255,49222.0
2021-12-17 15:30:00,162.3,162.55,161.17,161.31,281101.0,153.6539,153.8906,152.5841,152.7167,281101.0
2021-12-20 09:30:00,160.02,160.72,158.3,158.8,111380.0,151.4954,152.1581,149.867,150.3404,111380.0
2021-12-20 10:00:00,158.88,159.14,157.61,157.8,69545.0,150.4161,150.6623,149.2138,149.3936,69545.0
2021-12-20 10:30:00,157.9,158.96,157.83,158.28,40367.0,149.4883,150.4918,149.422,149.8481,40367.0
2021-12-20 11:00:00,158.28,159.27,158.02,158.76,49858.0,149.8481,150.7853,149.6019,150.3025,49858.0
2021-12-20 11:30:00,158.8,158.93,158.31,158.93,39763.0,150.3404,150.4634,149.8765,150.4634,39763.0
2021-12-20 12:00:00,158.88,159.75,158.88,159.47,57621.0,150.4161,151.2398,150.4161,150.9747,57621.0
2021-12-20 12:30:00,159.42,159.48,159.1,159.21,49678.0,150.9273,150.9841,150.6244,150.7285,49678.0
2021-12-20 13:00:00,159.24,159.75,159.16,159.64,27690.0,150.7569,151.2398,150.6812,151.1356,27690.0
2021-12-20 13:30:00,159.63,160.07,159.51,159.91,29547.0,151.1262,151.5427,151.0125,151.3912,29547.0
2021-12-20 14:00:00,159.95,160.36,159.95,160.11,29602.0,151.4291,151.8173,151.4291,151.5806,29602.0
2021-12-20 14:30:00,159.97,160.32,159.77,160.15,26918.0,151.448,151.7794,151.2587,151.6184,26918.0
2021-12-20 15:00:00,160.12,160.6,160.12,160.41,58881.0,151.59,152.0445,151.59,151.8646,58881.0
2021-12-20 15:30:00,160.4,160.94,160.21,160.66,124396.0,151.8551,152.3664,151.6753,152.1013,124396.0
2021-12-21 09:30:00,161.47,162.49,160.29,160.89,88197.0,152.8681,153.8338,151.751,152.319,88197.0
2021-12-21 10:00:00,160.81,160.85,160.16,160.33,48921.0,152.2433,152.2812,151.6279,151.7889,48921.0
2021-12-21 10:30:00,160.28,160.3,159.27,159.44,53983.0,151.7415,151.7605,150.7853,150.9463,53983.0
2021-12-21 11:00:00,159.42,159.6,158.99,159.38,54455.0,150.9273,151.0977,150.5202,150.8895,54455.0
2021-12-21 11:30:00,159.38,160.18,159.35,159.83,35064.0,150.8895,151.6469,150.8611,151.3155,35064.0
2021-12-21 12:00:00,159.87,160.25,159.58,160.13,25983.0,151.3534,151.7131,151.0788,151.5995,25983.0
2021-12-21 12:30:00,160.16,160.84,160.13,160.64,22330.0,151.6279,152.2717,151.5995,152.0823,22330.0
2021-12-21 13:00:00,160.64,160.64,159.92,160.16,21452.0,152.0823,152.0823,151.4007,151.6279,21452.0
2021-12-21 13:30:00,160.16,160.37,159.93,159.93,27664.0,151.6279,151.8267,151.4102,151.4102,27664.0
2021-12-21 14:00:00,159.97,160.01,159.28,159.5,35259.0,151.448,151.4859,150.7948,151.0031,35259.0
2021-12-21 14:30:00,159.55,159.56,159.25,159.43,32259.0,151.0504,151.0599,150.7664,150.9368,32259.0
2021-12-21 15:00:00,159.44,160.08,159.39,160.04,41180.0,150.9463,151.5522,150.8989,151.5143,41180.0
2021-12-21 15:30:00,160.01,160.09,159.44,160.04,133972.0,151.4859,151.5616,150.9463,151.5143,133972.0
2021-12-22 09:30:00,160.19,161.01,159.66,159.87,44579.0,151.6563,152.4326,151.1546,151.3534,44579.0
2021-12-22 10:00:00,159.86,160.65,159.86,160.53,25643.0,151.3439,152.0918,151.3439,151.9782,25643.0
2021-12-22 10:30:00,160.56,160.96,160.35,160.43,31364.0,152.0066,152.3853,151.8078,151.8835,31364.0
2021-12-22 11:00:00,160.45,160.46,159.9,159.93,54038.0,151.9025,151.9119,151.3818,151.4102,54038.0
2021-12-22 11:30:00,159.93,159.98,159.53,159.58,47831.0,151.4102,151.4575,151.0315,151.0788,47831.0
2021-12-22 12:00:00,159.68,160.25,159.64,160.0,20483.0,151.1735,151.7131,151.1356,151.4764,20483.0
2021-12-22 12:30:00,160.06,160.16,159.66,160.06,21008.0,151.5332,151.6279,151.1546,151.5332,21008.0
2021-12-22 13:00:00,160.15,160.15,159.86,159.92,17609.0,151.6184,151.6184,151.3439,151.4007,17609.0
2021-12-22 13:30:00,159.89,160.23,159.88,160.04,21935.0,151.3723,151.6942,151.3628,151.5143,21935.0
2021-12-22 14:00:00,160.07,160.22,159.88,160.01,23329.0,151.5427,151.6847,151.3628,151.4859,23329.0
2021-12-22 14:30:00,160.0,160.05,159.72,159.91,20128.0,151.4764,151.5238,151.2114,151.3912,20128.0
2021-12-22 15:00:00,159.92,160.23,159.82,160.17,32562.0,151.4007,151.6942,151.306,151.6374,32562.0
2021-12-22 15:30:00,160.17,160.88,160.09,160.63,138025.0,151.6374,152.3096,151.5616,152.0729,138025.0
2021-12-23 09:30:00,160.71,162.61,160.67,162.28,65403.0,152.1486,153.9474,152.1107,153.635,65403.0
2021-12-23 10:00:00,162.34,162.46,161.98,162.28,32079.0,153.6918,153.8054,153.351,153.635,32079.0
2021-12-23 10:30:00,162.34,162.49,161.96,162.36,31692.0,153.6918,153.8338,153.332,153.7107,31692.0
2021-12-23 11:00:00,162.37,162.46,161.97,162.06,39235.0,153.7202,153.8054,153.3415,153.4267,39235.0
2021-12-23 11:30:00,162.03,162.37,162.0,162.37,18526.0,153.3983,153.7202,153.3699,153.7202,18526.0
2021-12-23 12:00:00,162.35,162.38,162.05,162.11,15920.0,153.7012,153.7297,153.4172,153.474,15920.0
2021-12-23 12:30:00,162.09,162.45,162.0,162.44,21900.0,153.4551,153.7959,153.3699,153.7865,21900.0
2021-12-23 13:00:00,162.44,162.44,161.86,162.0,18341.0,153.7865,153.7865,153.2374,153.3699,18341.0
2021-12-23 13:30:00,161.95,162.25,161.9,162.23,11007.0,153.3226,153.6066,153.2752,153.5876,11007.0
2021-12-23 14:00:00,162.23,162.39,162.23,162.35,19839.0,153.5876,153.7391,153.5876,153.7012,19839.0
2021-12-23 14:30:00,162.33,162.46,162.17,162.46,20600.0,153.6823,153.8054,153.5308,153.8054,20600.0
2021-12-23 15:00:00,162.47,162.49,161.99,162.07,32088.0,153.8149,153.8338,153.3604,153.4362,32088.0
2021-12-23 15:30:00,162.08,162.4,161.86,161.93,95430.0,153.4456,153.7486,153.2374,153.3036,95430.0
2021-12-27 09:30:00,162.49,162.77,162.06,162.3,145159.0,153.8338,154.0989,153.4267,153.6539,145159.0
2021-12-27 10:00:00,162.32,162.73,162.32,162.58,40881.0,153.6728,154.061,153.6728,153.919,40881.0
2021-12-27 10:30:00,162.61,163.04,162.25,162.44,90621.0,153.9474,154.3545,153.6066,153.7865,90621.0
2021-12-27 11:00:00,162.42,162.64,162.39,162.5,32906.0,153.7675,153.9758,153.7391,153.8433,32906.0
2021-12-27 11:30:00,162.48,162.97,162.47,162.91,47415.0,153.8243,154.2882,153.8149,154.2314,47415.0
2021-12-27 12:00:00,162.94,163.02,162.78,162.81,39704.0,154.2598,154.3356,154.1083,154.1367,39704.0
2021-12-27 12:30:00,162.81,162.96,162.69,162.84,35138.0,154.1367,154.2788,154.0231,154.1651,35138.0
2021-12-27 13:00:00,162.85,162.92,162.75,162.91,32256.0,154.1746,154.2409,154.0799,154.2314,32256.0
2021-12-27 13:30:00,162.91,163.08,162.9,162.97,32805.0,154.2314,154.3924,154.2219,154.2882,32805.0
2021-12-27 14:00:00,162.96,163.24,162.95,163.22,36543.0,154.2788,154.5438,154.2693,154.5249,36543.0
2021-12-27 14:30:00,163.21,163.32,163.02,163.15,40430.0,154.5154,154.6196,154.3356,154.4586,40430.0
2021-12-27 15:00:00,163.16,163.59,163.11,163.59,49387.0,154.4681,154.8752,154.4208,154.8752,49387.0
2021-12-27 15:30:00,163.64,163.89,163.54,163.84,213511.0,154.9225,155.1592,154.8279,155.1119,213511.0
2021-12-28 09:30:00,164.05,164.69,163.84,164.22,38313.0,155.3107,155.9166,155.1119,155.4716,38313.0
2021-12-28 10:00:00,164.22,164.73,164.09,164.61,21166.0,155.4716,155.9545,155.3486,155.8409,21166.0
2021-12-28 10:30:00,164.64,164.9,164.47,164.86,32134.0,155.8693,156.1154,155.7083,156.0775,32134.0
2021-12-28 11:00:00,164.86,165.08,164.7,164.93,28962.0,156.0775,156.2858,155.9261,156.1438,28962.0
2021-12-28 11:30:00,164.99,165.06,164.86,164.97,18005.0,156.2006,156.2669,156.0775,156.1817,18005.0
2021-12-28 12:00:00,164.91,164.95,164.55,164.56,16672.0,156.1249,156.1627,155.7841,155.7935,16672.0
2021-12-28 12:30:00,164.68,165.01,164.57,164.97,28032.0,155.9071,156.2195,155.803,156.1817,28032.0
2021-12-28 13:00:00,164.97,165.05,164.84,164.97,19782.0,156.1817,156.2574,156.0586,156.1817,19782.0
2021-12-28 13:30:00,164.98,165.16,164.88,165.16,23926.0,156.1911,156.3616,156.0965,156.3616,23926.0
2021-12-28 14:00:00,165.2,165.25,164.9,165.0,19124.0,156.3994,156.4468,156.1154,156.2101,19124.0
2021-12-28 14:30:00,165.0,165.27,164.99,165.18,21496.0,156.2101,156.4657,156.2006,156.3805,21496.0
2021-12-28 15:00:00,165.19,165.24,165.02,165.04,23796.0,156.39,156.4373,156.229,156.2479,23796.0
2021-12-28 15:30:00,165.06,165.27,164.88,165.14,140321.0,156.2669,156.4657,156.0965,156.3426,140321.0
2021-12-29 09:30:00,165.61,166.12,164.94,165.85,30313.0,156.7876,157.2704,156.1533,157.0148,30313.0
2021-12-29 10:00:00,165.77,166.25,165.77,165.81,20021.0,156.9391,157.3935,156.9391,156.9769,20021.0
2021-12-29 10:30:00,165.76,166.23,165.76,166.08,10981.0,156.9296,157.3746,156.9296,157.2325,10981.0
2021-12-29 11:00:00,166.03,166.03,165.43,165.74,12760.0,157.1852,157.1852,156.6172,156.9107,12760.0
2021-12-29 11:30:00,165.76,165.81,165.59,165.59,14691.0,156.9296,156.9769,156.7686,156.7686,14691.0
2021-12-29 12:00:00,165.56,165.58,165.27,165.4,18079.0,156.7402,156.7592,156.4657,156.5888,18079.0
2021-12-29 12:30:00,165.41,165.75,165.37,165.75,12692.0,156.5982,156.9201,156.5604,156.9201,12692.0
2021-12-29 13:00:00,165.75,166.18,165.75,166.04,10998.0,156.9201,157.3272,156.9201,157.1947,10998.0
2021-12-29 13:30:00,166.08,166.2,165.97,166.12,13027.0,157.2325,157.3462,157.1284,157.2704,13027.0
2021-12-29 14:00:00,166.19,166.27,166.08,166.08,20051.0,157.3367,157.4124,157.2325,157.2325,20051.0
2021-12-29 14:30:00,166.09,166.3,166.06,166.27,16820.0,157.242,157.4408,157.2136,157.4124,16820.0
2021-12-29 15:00:00,166.3,166.86,166.29,166.44,34982.0,157.4408,157.971,157.4314,157.5734,34982.0
2021-12-29 15:30:00,166.46,166.69,166.25,166.41,113840.0,157.5923,157.81,157.3935,157.545,113840.0
2021-12-30 09:30:00,167.0,167.44,166.56,166.61,44115.0,158.1035,158.5201,157.687,157.7343,44115.0
2021-12-30 10:00:00,166.53,166.69,166.18,166.35,22910.0,157.6586,157.81,157.3272,157.4882,22910.0
2021-12-30 10:30:00,166.11,166.39,165.98,166.28,13191.0,157.2609,157.526,157.1379,157.4219,13191.0
2021-12-30 11:00:00,166.25,166.32,166.0,166.07,12332.0,157.3935,157.4598,157.1568,157.2231,12332.0
2021-12-30 11:30:00,166.08,166.18,165.44,165.61,34952.0,157.2325,157.3272,156.6266,156.7876,34952.0
2021-12-30 12:00:00,165.59,166.01,165.57,165.97,13932.0,156.7686,157.1663,156.7497,157.1284,13932.0
2021-12-30 12:30:00,166.06,166.23,166.05,166.18,11791.0,157.2136,157.3746,157.2041,157.3272,11791.0
2021-12-30 13:00:00,166.27,166.32,165.99,165.99,9971.0,157.4124,157.4598,157.1473,157.1473,9971.0
2021-12-30 13:30:00,166.0,166.49,165.96,166.46,12261.0,157.1568,157.6207,157.1189,157.5923,12261.0
2021-12-30 14:00:00,166.42,166.53,166.37,166.38,15189.0,157.5544,157.6586,157.5071,157.5166,15189.0
2021-12-30 14:30:00,166.41,166.42,166.29,166.35,11090.0,157.545,157.5544,157.4314,157.4882,11090.0
2021-12-30 15:00:00,166.36,166.61,166.2,166.33,24665.0,157.4976,157.7343,157.3462,157.4692,24665.0
2021-12-30 15:30:00,166.32,166.4,165.64,165.74,86384.0,157.4598,157.5355,156.816,156.9107,86384.0
2021-12-31 09:30:00,165.29,166.06,165.29,165.49,28882.0,156.4846,157.2136,156.4846,156.674,28882.0
2021-12-31 10:00:00,165.4,166.53,165.39,166.52,16274.0,156.5888,157.6586,156.5793,157.6491,16274.0
2021-12-31 10:30:00,166.38,166.49,166.05,166.4,21832.0,157.5166,157.6207,157.2041,157.5355,21832.0
2021-12-31 11:00:00,166.39,166.61,166.1,166.14,11962.0,157.526,157.7343,157.2515,157.2893,11962.0
2021-12-31 11:30:00,166.12,166.42,166.08,166.17,15284.0,157.2704,157.5544,157.2325,157.3177,15284.0
2021-12-31 12:00:00,166.17,166.56,166.16,166.47,22222.0,157.3177,157.687,157.3083,157.6018,22222.0
2021-12-31 12:30:00,166.45,166.91,166.45,166.87,20192.0,157.5828,158.0183,157.5828,157.9805,20192.0
2021-12-31 13:00:00,166.9,167.03,166.83,166.97,14255.0,158.0089,158.1319,157.9426,158.0751,14255.0
2021-12-31 13:30:00,166.98,167.16,166.89,167.16,11738.0,158.0846,158.255,157.9994,158.255,11738.0
2021-12-31 14:00:00,167.18,167.38,166.92,167.07,14943.0,158.2739,158.4633,158.0278,158.1698,14943.0
2021-12-31 14:30:00,167.06,167.31,167.0,167.09,13771.0,158.1603,158.397,158.1035,158.1887,13771.0
2021-12-31 15:00:00,167.12,167.37,167.11,167.32,27949.0,158.2171,158.4538,158.2077,158.4065,27949.0
2021-12-31 15:30:00,167.3,167.61,166.86,166.91,116023.0,158.3876,158.681,157.971,158.0183,116023.0
2022-01-03 09:30:00,166.47,166.64,163.27,163.41,129141.0,157.6018,157.7627,154.5722,154.7048,129141.0
2022-01-03 10:00:00,163.42,163.61,162.26,162.61,131462.0,154.7142,154.8941,153.616,153.9474,131462.0
2022-01-03 10:30:00,162.44,162.44,161.02,161.48,93549.0,153.7865,153.7865,152.4421,152.8776,93549.0
2022-01-03 11:00:00,161.46,161.97,161.0,161.55,96264.0,152.8587,153.3415,152.4232,152.9439,96264.0
2022-01-03 11:30:00,161.51,162.25,161.34,162.08,138945.0,152.906,153.6066,152.7451,153.4456,138945.0
2022-01-03 12:00:00,162.12,162.9,161.76,162.79,66890.0,153.4835,154.2219,153.1427,154.1178,66890.0
2022-01-03 12:30:00,162.77,162.77,162.21,162.24,65167.0,154.0989,154.0989,153.5687,153.5971,65167.0
2022-01-03 13:00:00,162.24,162.49,162.22,162.35,59795.0,153.5971,153.8338,153.5782,153.7012,59795.0
2022-01-03 13:30:00,162.39,162.56,162.03,162.49,89759.0,153.7391,153.9001,153.3983,153.8338,89759.0
2022-01-03 14:00:00,162.47,162.73,162.22,162.55,76029.0,153.8149,154.061,153.5782,153.8906,76029.0
2022-01-03 14:30:00,162.52,162.62,162.22,162.24,95100.0,153.8622,153.9569,153.5782,153.5971,95100.0
2022-01-03 15:00:00,162.27,162.28,161.92,162.22,69395.0,153.6255,153.635,153.2942,153.5782,69395.0
2022-01-03 15:30:00,162.23,162.81,162.1,162.77,415104.0,153.5876,154.1367,153.4646,154.0989,415104.0
2022-01-04 09:30:00,163.0,164.13,162.97,163.84,78108.0,154.3166,155.3864,154.2882,155.1119,78108.0
2022-01-04 10:00:00,163.84,164.94,163.81,164.94,50052.0,155.1119,156.1533,155.0835,156.1533,50052.0
2022-01-04 10:30:00,164.9,165.3,164.26,165.3,84958.0,156.1154,156.4941,155.5095,156.4941,84958.0
2022-01-04 11:00:00,165.21,165.56,164.77,165.06,49606.0,156.4089,156.7402,155.9923,156.2669,49606.0
2022-01-04 11:30:00,165.12,165.36,164.67,165.01,36832.0,156.3237,156.5509,155.8977,156.2195,36832.0
2022-01-04 12:00:00,165.0,165.73,164.89,165.21,25953.0,156.2101,156.9012,156.1059,156.4089,25953.0
2022-01-04 12:30:00,165.17,165.61,164.95,165.6,41473.0,156.371,156.7876,156.1627,156.7781,41473.0
2022-01-04 13:00:00,165.53,166.04,165.52,165.95,64088.0,156.7118,157.1947,156.7024,157.1095,64088.0
2022-01-04 13:30:00,165.93,165.93,164.51,164.6,71451.0,157.0905,157.0905,155.7462,155.8314,71451.0
2022-01-04 14:00:00,164.61,165.15,164.6,164.91,56289.0,155.8409,156.3521,155.8314,156.1249,56289.0
2022-01-04 14:30:00,164.91,165.14,164.82,165.06,63018.0,156.1249,156.3426,156.0397,156.2669,63018.0
2022-01-04 15:00:00,165.09,165.12,164.6,164.6,71615.0,156.2953,156.3237,155.8314,155.8314,71615.0
2022-01-04 15:30:00,164.63,164.89,164.16,164.31,272446.0,155.8598,156.1059,155.4148,155.5568,272446.0
2022-01-05 09:30:00,164.35,165.03,163.11,163.34,61630.0,155.5947,156.2385,154.4208,154.6385,61630.0
2022-01-05 10:00:00,163.33,163.83,162.71,163.77,43430.0,154.629,155.1024,154.0421,155.0456,43430.0
2022-01-05 10:30:00,163.8,163.86,163.22,163.38,41949.0,155.074,155.1308,154.5249,154.6764,41949.0
2022-01-05 11:00:00,163.41,163.43,162.75,163.4,32808.0,154.7048,154.7237,154.0799,154.6953,32808.0
2022-01-05 11:30:00,163.36,163.59,163.05,163.19,37098.0,154.6574,154.8752,154.364,154.4965,37098.0
2022-01-05 12:00:00,163.24,163.5,162.89,162.99,47722.0,154.5438,154.79,154.2125,154.3072,47722.0
2022-01-05 12:30:00,163.02,164.06,162.96,164.06,45401.0,154.3356,155.3202,154.2788,155.3202,45401.0
2022-01-05 13:00:00,164.08,164.46,163.87,164.02,35416.0,155.3391,155.6988,155.1403,155.2823,35416.0
2022-01-05 13:30:00,164.01,164.18,163.68,163.77,46279.0,155.2728,155.4338,154.9604,155.0456,46279.0
2022-01-05 14:00:00,163.84,164.15,163.3,163.34,95801.0,155.1119,155.4054,154.6006,154.6385,95801.0
2022-01-05 14:30:00,163.34,163.35,161.9,162.2,82214.0,154.6385,154.648,153.2752,153.5592,82214.0
2022-01-05 15:00:00,162.15,162.4,161.53,161.84,90589.0,153.5119,153.7486,152.9249,153.2184,90589.0
2022-01-05 15:30:00,161.86,162.32,161.47,161.78,283920.0,153.2374,153.6728,152.8681,153.1616,283920.0
2022-01-06 09:30:00,161.36,162.56,161.0,162.44,108543.0,152.764,153.9001,152.4232,153.7865,108543.0
2022-01-06 10:00:00,162.39,164.01,162.38,163.59,52662.0,153.7391,155.2728,153.7297,154.8752,52662.0
2022-01-06 10:30:00,163.53,164.0,163.14,163.2,41427.0,154.8184,155.2634,154.4492,154.506,41427.0
2022-01-06 11:00:00,163.33,163.39,162.76,162.94,26661.0,154.629,154.6858,154.0894,154.2598,26661.0
2022-01-06 11:30:00,162.96,163.54,162.95,163.45,23365.0,154.2788,154.8279,154.2693,154.7427,23365.0
2022-01-06 12:00:00,163.46,163.82,163.2,163.78,15785.0,154.7521,155.0929,154.506,155.0551,15785.0
2022-01-06 12:30:00,163.71,163.96,163.53,163.79,16319.0,154.9888,155.2255,154.8184,155.0645,16319.0
2022-01-06 13:00:00,163.68,163.68,163.2,163.39,21096.0,154.9604,154.9604,154.506,154.6858,21096.0
2022-01-06 13:30:00,163.28,163.28,162.87,163.04,20355.0,154.5817,154.5817,154.1935,154.3545,20355.0
2022-01-06 14:00:00,163.05,163.2,162.75,163.0,20759.0,154.364,154.506,154.0799,154.3166,20759.0
2022-01-06 14:30:00,163.06,163.51,162.98,163.4,17123.0,154.3734,154.7995,154.2977,154.6953,17123.0
2022-01-06 15:00:00,163.41,163.65,162.75,162.95,41289.0,154.7048,154.932,154.0799,154.2693,41289.0
2022-01-06 15:30:00,162.97,163.09,162.64,162.85,152804.0,154.2882,154.4018,153.9758,154.1746,152804.0
2022-01-07 09:30:00,162.65,163.88,161.43,162.06,61680.0,153.9853,155.1497,152.8303,153.4267,61680.0
2022-01-07 10:00:00,162.03,162.13,161.22,161.45,45885.0,153.3983,153.493,152.6314,152.8492,45885.0
2022-01-07 10:30:00,161.46,161.78,161.36,161.46,38816.0,152.8587,153.1616,152.764,152.8587,38816.0
2022-01-07 11:00:00,161.42,162.18,161.42,162.18,40603.0,152.8208,153.5403,152.8208,153.5403,40603.0
2022-01-07 11:30:00,162.12,162.12,161.58,161.78,45451.0,153.4835,153.4835,152.9723,153.1616,45451.0
2022-01-07 12:00:00,161.78,161.84,161.41,161.67,30944.0,153.1616,153.2184,152.8113,153.0575,30944.0
2022-01-07 12:30:00,161.66,161.68,160.93,161.03,47974.0,153.048,153.0669,152.3569,152.4516,47974.0
2022-01-07 13:00:00,161.05,161.85,160.69,161.69,84191.0,152.4705,153.2279,152.1297,153.0764,84191.0
2022-01-07 13:30:00,161.71,161.73,161.18,161.53,81021.0,153.0953,153.1143,152.5936,152.9249,81021.0
2022-01-07 14:00:00,161.6,162.05,161.55,162.05,60015.0,152.9912,153.4172,152.9439,153.4172,60015.0
2022-01-07 14:30:00,162.02,162.57,161.99,162.2,60212.0,153.3888,153.9095,153.3604,153.5592,60212.0
2022-01-07 15:00:00,162.17,162.22,161.88,161.92,68014.0,153.5308,153.5782,153.2563,153.2942,68014.0
2022-01-07 15:30:00,161.89,162.26,161.7,161.77,232305.0,153.2658,153.616,153.0859,153.1521,232305.0
2022-01-10 09:30:00,160.0,160.76,158.96,159.46,143093.0,151.4764,152.196,150.4918,150.9652,143093.0
2022-01-10 10:00:00,159.44,159.89,158.3,158.93,108452.0,150.9463,151.3723,149.867,150.4634,108452.0
2022-01-10 10:30:00,158.97,159.57,158.44,159.14,87495.0,150.5013,151.0693,149.9995,150.6623,87495.0
2022-01-10 11:00:00,159.12,159.65,158.98,159.57,69959.0,150.6433,151.1451,150.5108,151.0693,69959.0
2022-01-10 11:30:00,159.54,159.55,158.56,158.92,44857.0,151.0409,151.0504,150.1132,150.454,44857.0
2022-01-10 12:00:00,158.91,159.13,158.78,158.82,42624.0,150.4445,150.6528,150.3214,150.3593,42624.0
2022-01-10 12:30:00,158.85,159.04,158.54,158.72,55247.0,150.3877,150.5676,150.0942,150.2646,55247.0
2022-01-10 13:00:00,158.75,159.43,158.7,159.43,60072.0,150.293,150.9368,150.2457,150.9368,60072.0
2022-01-10 13:30:00,159.34,159.72,159.07,159.58,54530.0,150.8516,151.2114,150.596,151.0788,54530.0
2022-01-10 14:00:00,159.6,159.84,159.46,159.46,54077.0,151.0977,151.325,150.9652,150.9652,54077.0
2022-01-10 14:30:00,159.48,159.57,159.12,159.41,61775.0,150.9841,151.0693,150.6433,150.9179,61775.0
2022-01-10 15:00:00,159.44,159.5,159.06,159.17,68210.0,150.9463,151.0031,150.5865,150.6907,68210.0
2022-01-10 15:30:00,159.19,159.43,158.72,159.41,436237.0,150.7096,150.9368,150.2646,150.9179,436237.0
2022-01-11 09:30:00,159.8,159.94,157.85,158.41,80358.0,151.2871,151.4196,149.441,149.9711,80358.0
2022-01-11 10:00:00,158.41,158.84,157.96,158.35,68085.0,149.9711,150.3782,149.5451,149.9143,68085.0
2022-01-11 10:30:00,158.45,158.76,158.21,158.57,42577.0,150.009,150.3025,149.7818,150.1226,42577.0
2022-01-11 11:00:00,158.57,158.75,158.26,158.26,43100.0,150.1226,150.293,149.8291,149.8291,43100.0
2022-01-11 11:30:00,158.25,158.42,157.83,158.03,50566.0,149.8197,149.9806,149.422,149.6114,50566.0
2022-01-11 12:00:00,158.03,158.23,157.89,158.09,62062.0,149.6114,149.8007,149.4788,149.6682,62062.0
2022-01-11 12:30:00,158.09,158.37,157.94,158.35,85379.0,149.6682,149.9333,149.5262,149.9143,85379.0
2022-01-11 13:00:00,158.29,158.82,158.29,158.66,138509.0,149.8575,150.3593,149.8575,150.2078,138509.0
2022-01-11 13:30:00,158.7,159.32,158.56,158.97,159987.0,150.2457,150.8327,150.1132,150.5013,159987.0
2022-01-11 14:00:00,158.99,159.17,158.74,159.01,147596.0,150.5202,150.6907,150.2836,150.5392,147596.0
2022-01-11 14:30:00,159.0,159.18,158.8,159.08,70876.0,150.5297,150.7001,150.3404,150.6054,70876.0
2022-01-11 15:00:00,159.08,159.47,159.08,159.13,103317.0,150.6054,150.9747,150.6054,150.6528,103317.0
2022-01-11 15:30:00,159.11,159.52,158.81,159.45,414125.0,150.6339,151.022,150.3498,150.9557,414125.0
2022-01-12 09:30:00,159.99,160.93,159.49,159.88,99048.0,151.467,152.3569,150.9936,151.3628,99048.0
2022-01-12 10:00:00,159.82,160.49,159.73,159.97,68723.0,151.306,151.9403,151.2208,151.448,68723.0
2022-01-12 10:30:00,160.07,160.15,159.49,159.86,42498.0,151.5427,151.6184,150.9936,151.3439,42498.0
2022-01-12 11:00:00,159.86,159.97,159.08,159.43,42629.0,151.3439,151.448,150.6054,150.9368,42629.0
2022-01-12 11:30:00,159.46,159.65,159.32,159.43,26615.0,150.9652,151.1451,150.8327,150.9368,26615.0
2022-01-12 12:00:00,159.4,159.4,158.69,158.78,54501.0,150.9084,150.9084,150.2362,150.3214,54501.0
2022-01-12 12:30:00,158.77,158.99,158.63,158.98,31285.0,150.312,150.5202,150.1794,150.5108,31285.0
2022-01-12 13:00:00,159.0,159.21,158.97,159.18,41063.0,150.5297,150.7285,150.5013,150.7001,41063.0
2022-01-12 13:30:00,159.2,159.54,159.17,159.33,45984.0,150.7191,151.0409,150.6907,150.8421,45984.0
2022-01-12 14:00:00,159.33,159.7,159.31,159.67,37817.0,150.8421,151.1924,150.8232,151.164,37817.0
2022-01-12 14:30:00,159.67,159.67,159.25,159.26,29267.0,151.164,151.164,150.7664,150.7759,29267.0
2022-01-12 15:00:00,159.25,159.31,158.94,159.05,48379.0,150.7664,150.8232,150.4729,150.577,48379.0
2022-01-12 15:30:00,159.03,159.7,158.96,159.45,268722.0,150.5581,151.1924,150.4918,150.9557,268722.0
2022-01-13 09:30:00,159.86,160.16,159.03,159.31,64962.0,151.3439,151.6279,150.5581,150.8232,64962.0
2022-01-13 10:00:00,159.36,159.47,158.32,159.47,53491.0,150.8705,150.9747,149.8859,150.9747,53491.0
2022-01-13 10:30:00,159.5,159.54,158.71,159.09,51380.0,151.0031,151.0409,150.2552,150.6149,51380.0
2022-01-13 11:00:00,159.05,159.24,158.8,159.13,50007.0,150.577,150.7569,150.3404,150.6528,50007.0
2022-01-13 11:30:00,159.05,159.45,159.03,159.3,51156.0,150.577,150.9557,150.5581,150.8137,51156.0
2022-01-13 12:00:00,159.36,159.36,158.44,158.68,34465.0,150.8705,150.8705,149.9995,150.2268,34465.0
2022-01-13 12:30:00,158.58,158.92,158.43,158.45,25186.0,150.1321,150.454,149.9901,150.009,25186.0
2022-01-13 13:00:00,158.42,158.42,158.0,158.23,69048.0,149.9806,149.9806,149.583,149.8007,69048.0
2022-01-13 13:30:00,158.23,158.23,157.43,157.88,43980.0,149.8007,149.8007,149.0433,149.4694,43980.0
2022-01-13 14:00:00,157.94,158.26,157.61,157.74,26373.0,149.5262,149.8291,149.2138,149.3368,26373.0
2022-01-13 14:30:00,157.75,158.01,157.7,157.7,36451.0,149.3463,149.5925,149.299,149.299,36451.0
2022-01-13 15:00:00,157.7,157.92,157.36,157.7,41042.0,149.299,149.5072,148.9771,149.299,41042.0
2022-01-13 15:30:00,157.72,157.74,157.15,157.48,200764.0,149.3179,149.3368,148.7783,149.0907,200764.0
2022-01-14 09:30:00,155.7,156.44,155.11,156.4,148494.0,147.4055,148.1061,146.8469,148.0682,148494.0
2022-01-14 10:00:00,156.41,156.61,155.96,156.11,93637.0,148.0777,148.267,147.6517,147.7937,93637.0
2022-01-14 10:30:00,156.04,156.6,155.89,156.33,56619.0,147.7274,148.2576,147.5854,148.0019,56619.0
2022-01-14 11:00:00,156.34,156.66,156.02,156.4,118410.0,148.0114,148.3144,147.7085,148.0682,118410.0
2022-01-14 11:30:00,156.41,157.38,156.17,157.25,49236.0,148.0777,148.996,147.8505,148.8729,49236.0
2022-01-14 12:00:00,157.25,157.42,156.43,156.6,39506.0,148.8729,149.0339,148.0966,148.2576,39506.0
2022-01-14 12:30:00,156.66,156.97,156.24,156.36,29758.0,148.3144,148.6079,147.9167,148.0304,29758.0
2022-01-14 13:00:00,156.34,156.68,156.3,156.57,48386.0,148.0114,148.3333,147.9735,148.2292,48386.0
2022-01-14 13:30:00,156.52,156.97,156.47,156.8,38817.0,148.1818,148.6079,148.1345,148.4469,38817.0
2022-01-14 14:00:00,156.79,157.14,156.74,156.85,43206.0,148.4374,148.7688,148.3901,148.4942,43206.0
2022-01-14 14:30:00,156.84,157.19,156.55,156.55,65315.0,148.4848,148.8161,148.2102,148.2102,65315.0
2022-01-14 15:00:00,156.58,157.07,156.33,156.73,103765.0,148.2386,148.7025,148.0019,148.3806,103765.0
2022-01-14 15:30:00,156.72,157.18,156.58,156.65,291276.0,148.3712,148.8067,148.2386,148.3049,291276.0
2022-01-18 09:30:00,155.41,155.63,153.76,154.54,90149.0,147.131,147.3392,145.5689,146.3073,90149.0
2022-01-18 10:00:00,154.54,155.11,154.34,155.11,88320.0,146.3073,146.8469,146.118,146.8469,88320.0
2022-01-18 10:30:00,155.07,155.69,154.98,155.62,64358.0,146.8091,147.396,146.7239,147.3298,64358.0
2022-01-18 11:00:00,155.64,156.18,155.37,155.8,55449.0,147.3487,147.8599,147.0931,147.5002,55449.0
2022-01-18 11:30:00,155.81,156.08,155.56,156.03,37170.0,147.5097,147.7653,147.273,147.7179,37170.0
2022-01-18 12:00:00,156.05,156.19,155.3,155.38,32779.0,147.7369,147.8694,147.0268,147.1026,32779.0
2022-01-18 12:30:00,155.38,155.66,154.88,154.89,55363.0,147.1026,147.3676,146.6292,146.6387,55363.0
2022-01-18 13:00:00,154.89,155.46,154.71,155.02,71090.0,146.6387,147.1783,146.4682,146.7617,71090.0
2022-01-18 13:30:00,155.0,155.61,154.88,155.44,41611.0,146.7428,147.3203,146.6292,147.1594,41611.0
2022-01-18 14:00:00,155.41,155.63,155.0,155.12,70705.0,147.131,147.3392,146.7428,146.8564,70705.0
2022-01-18 14:30:00,155.14,155.52,155.08,155.4,82485.0,146.8753,147.2351,146.8185,147.1215,82485.0
2022-01-18 15:00:00,155.41,155.48,154.9,155.21,64515.0,147.131,147.1972,146.6481,146.9416,64515.0
2022-01-18 15:30:00,155.22,155.46,154.91,155.37,279518.0,146.9511,147.1783,146.6576,147.0931,279518.0
2022-01-19 09:30:00,155.51,156.75,155.5,155.91,61674.0,147.2256,148.3996,147.2162,147.6043,61674.0
2022-01-19 10:00:00,155.8,155.9,154.92,155.25,36019.0,147.5002,147.5949,146.6671,146.9795,36019.0
2022-01-19 10:30:00,155.19,156.47,155.17,156.28,40998.0,146.9227,148.1345,146.9037,147.9546,40998.0
2022-01-19 11:00:00,156.27,156.96,155.87,156.72,45436.0,147.9451,148.5984,147.5665,148.3712,45436.0
2022-01-19 11:30:00,156.74,157.28,156.54,157.27,56888.0,148.3901,148.9013,148.2008,148.8919,56888.0
2022-01-19 12:00:00,157.27,157.29,156.72,156.98,35255.0,148.8919,148.9108,148.3712,148.6173,35255.0
2022-01-19 12:30:00,156.98,157.13,156.73,157.07,27453.0,148.6173,148.7593,148.3806,148.7025,27453.0
2022-01-19 13:00:00,157.11,157.13,156.64,156.64,34437.0,148.7404,148.7593,148.2954,148.2954,34437.0
2022-01-19 13:30:00,156.64,156.64,156.24,156.34,29349.0,148.2954,148.2954,147.9167,148.0114,29349.0
2022-01-19 14:00:00,156.31,156.55,156.1,156.3,32045.0,147.983,148.2102,147.7842,147.9735,32045.0
2022-01-19 14:30:00,156.3,156.63,156.06,156.51,36766.0,147.9735,148.286,147.7463,148.1724,36766.0
2022-01-19 15:00:00,156.47,156.48,155.85,155.92,69526.0,148.1345,148.144,147.5475,147.6138,69526.0
2022-01-19 15:30:00,155.92,155.96,155.0,155.08,246395.0,147.6138,147.6517,146.7428,146.8185,246395.0
2022-01-20 09:30:00,155.76,156.97,155.09,156.91,83086.0,147.4623,148.6079,146.828,148.5511,83086.0
2022-01-20 10:00:00,156.82,156.91,156.0,156.1,44017.0,148.4658,148.5511,147.6895,147.7842,44017.0
2022-01-20 10:30:00,156.1,156.45,155.87,155.99,43264.0,147.7842,148.1156,147.5665,147.6801,43264.0
2022-01-20 11:00:00,156.01,156.24,155.68,156.21,78057.0,147.699,147.9167,147.3866,147.8883,78057.0
2022-01-20 11:30:00,156.12,156.33,155.89,156.05,36931.0,147.8031,148.0019,147.5854,147.7369,36931.0
2022-01-20 12:00:00,156.08,156.34,156.0,156.2,75940.0,147.7653,148.0114,147.6895,147.8789,75940.0
2022-01-20 12:30:00,156.2,156.25,155.71,155.71,61364.0,147.8789,147.9262,147.415,147.415,61364.0
2022-01-20 13:00:00,155.75,155.76,155.25,155.45,89856.0,147.4528,147.4623,146.9795,147.1688,89856.0
2022-01-20 13:30:00,155.45,155.62,155.35,155.44,58796.0,147.1688,147.3298,147.0742,147.1594,58796.0
2022-01-20 14:00:00,155.44,155.83,155.24,155.52,231625.0,147.1594,147.5286,146.97,147.2351,231625.0
2022-01-20 14:30:00,155.52,155.52,154.79,154.85,82558.0,147.2351,147.2351,146.544,146.6008,82558.0
2022-01-20 15:00:00,154.85,154.91,153.93,154.09,130284.0,146.6008,146.6576,145.7298,145.8813,130284.0
2022-01-20 15:30:00,154.07,154.24,152.85,153.21,429908.0,145.8623,146.0233,144.7073,145.0482,429908.0
2022-01-21 09:30:00,152.92,153.62,152.06,153.62,179202.0,144.7736,145.4363,143.9594,145.4363,179202.0
2022-01-21 10:00:00,153.44,153.89,152.95,153.68,38355.0,145.2659,145.6919,144.802,145.4931,38355.0
2022-01-21 10:30:00,153.65,154.13,153.16,153.79,186106.0,145.4647,145.9191,145.0008,145.5973,186106.0
2022-01-21 11:00:00,153.82,154.15,153.23,153.72,100299.0,145.6257,145.9381,145.0671,145.531,100299.0
2022-01-21 11:30:00,153.73,153.85,152.94,153.12,93725.0,145.5405,145.6541,144.7925,144.963,93725.0
2022-01-21 12:00:00,153.12,153.33,152.84,153.02,90051.0,144.963,145.1618,144.6979,144.8683,90051.0
2022-01-21 12:30:00,153.0,153.13,152.33,152.47,33182.0,144.8493,144.9724,144.215,144.3476,33182.0
2022-01-21 13:00:00,152.47,153.06,152.45,152.61,29347.0,144.3476,144.9061,144.3286,144.4801,29347.0
2022-01-21 13:30:00,152.59,153.12,152.4,152.47,70801.0,144.4612,144.963,144.2813,144.3476,70801.0
2022-01-21 14:00:00,152.51,152.76,152.16,152.26,50204.0,144.3854,144.6221,144.0541,144.1488,50204.0
2022-01-21 14:30:00,152.22,152.52,151.85,152.01,84748.0,144.1109,144.3949,143.7606,143.9121,84748.0
2022-01-21 15:00:00,152.0,152.21,151.15,151.45,111160.0,143.9026,144.1014,143.0979,143.3819,111160.0
2022-01-21 15:30:00,151.5,152.28,151.2,151.39,359798.0,143.4293,144.1677,143.1452,143.3251,359798.0
2022-01-24 09:30:00,149.72,149.94,148.42,148.8,235768.0,141.7441,141.9524,140.5133,140.8731,235768.0
2022-01-24 10:00:00,148.79,148.98,148.01,148.51,120467.0,140.8636,141.0435,140.1252,140.5985,120467.0
2022-01-24 10:30:00,148.55,148.82,147.76,148.14,168870.0,140.6364,140.892,139.8885,140.2482,168870.0
2022-01-24 11:00:00,148.11,148.55,147.84,148.55,126059.0,140.2198,140.6364,139.9642,140.6364,126059.0
2022-01-24 11:30:00,148.53,148.63,146.94,147.98,119283.0,140.6175,140.7121,139.1122,140.0968,119283.0
2022-01-24 12:00:00,147.92,148.11,146.97,147.42,80749.0,140.04,140.2198,139.1406,139.5666,80749.0
2022-01-24 12:30:00,147.43,148.24,147.12,148.02,132272.0,139.5761,140.3429,139.2826,140.1346,132272.0
2022-01-24 13:00:00,148.04,148.68,147.83,148.13,145729.0,140.1536,140.7595,139.9548,140.2388,145729.0
2022-01-24 13:30:00,148.11,148.91,147.81,148.78,236754.0,140.2198,140.9772,139.9358,140.8542,236754.0
2022-01-24 14:00:00,148.78,149.28,146.98,146.99,179154.0,140.8542,141.3275,139.15,139.1595,179154.0
2022-01-24 14:30:00,147.24,148.22,147.0,148.22,64134.0,139.3962,140.324,139.169,140.324,64134.0
2022-01-24 15:00:00,148.17,148.94,148.13,148.68,212499.0,140.2767,141.0056,140.2388,140.7595,212499.0
2022-01-24 15:30:00,148.58,150.51,148.51,149.8,858539.0,140.6648,142.492,140.5985,141.8198,858539.0
2022-01-25 09:30:00,148.75,149.1,146.76,147.36,200147.0,140.8258,141.1571,138.9418,139.5098,200147.0
2022-01-25 10:00:00,147.32,147.54,146.67,147.54,92043.0,139.4719,139.6802,138.8566,139.6802,92043.0
2022-01-25 10:30:00,147.62,147.94,146.88,146.93,119180.0,139.7559,140.0589,139.0554,139.1027,119180.0
2022-01-25 11:00:00,146.93,147.38,146.21,147.37,94818.0,139.1027,139.5287,138.4211,139.5193,94818.0
2022-01-25 11:30:00,147.36,147.36,146.06,146.08,63078.0,139.5098,139.5098,138.2791,138.298,63078.0
2022-01-25 12:00:00,146.03,147.1,145.68,147.06,52489.0,138.2507,139.2637,137.9193,139.2258,52489.0
2022-01-25 12:30:00,147.01,147.03,146.0,146.14,73306.0,139.1784,139.1974,138.2223,138.3548,73306.0
2022-01-25 13:00:00,146.17,146.42,145.52,146.38,107777.0,138.3832,138.6199,137.7678,138.582,107777.0
2022-01-25 13:30:00,146.34,147.09,146.24,147.09,134824.0,138.5441,139.2542,138.4495,139.2542,134824.0
2022-01-25 14:00:00,147.05,147.51,146.82,147.09,133534.0,139.2163,139.6518,138.9986,139.2542,133534.0
2022-01-25 14:30:00,147.12,148.01,147.03,147.81,248392.0,139.2826,140.1252,139.1974,139.9358,248392.0
2022-01-25 15:00:00,147.81,147.89,147.21,147.39,201800.0,139.9358,140.0116,139.3678,139.5382,201800.0
2022-01-25 15:30:00,147.4,148.46,147.3,148.04,680892.0,139.5477,140.5512,139.453,140.1536,680892.0
2022-01-26 09:30:00,148.1,150.54,147.97,150.51,81259.0,140.2104,142.5204,140.0873,142.492,81259.0
2022-01-26 10:00:00,150.46,150.76,149.61,149.82,86337.0,142.4447,142.7287,141.6399,141.8388,86337.0
2022-01-26 10:30:00,149.83,149.87,149.1,149.65,72497.0,141.8482,141.8861,141.1571,141.6778,72497.0
2022-01-26 11:00:00,149.57,150.04,149.48,149.88,58527.0,141.6021,142.047,141.5169,141.8956,58527.0
2022-01-26 11:30:00,149.94,150.24,149.5,149.78,98000.0,141.9524,142.2364,141.5358,141.8009,98000.0
2022-01-26 12:00:00,149.78,150.5,149.64,150.13,43258.0,141.8009,142.4825,141.6683,142.1322,43258.0
2022-01-26 12:30:00,150.16,150.2,149.87,150.0,36939.0,142.1606,142.1985,141.8861,142.0092,36939.0
2022-01-26 13:00:00,150.01,150.03,149.58,149.74,25960.0,142.0186,142.0376,141.6115,141.763,25960.0
2022-01-26 13:30:00,149.71,149.94,149.42,149.9,43065.0,141.7346,141.9524,141.4601,141.9145,43065.0
2022-01-26 14:00:00,149.91,150.17,148.73,149.17,160756.0,141.924,142.1701,140.8068,141.2234,160756.0
2022-01-26 14:30:00,149.13,149.32,147.68,148.55,95704.0,141.1855,141.3654,139.8128,140.6364,95704.0
2022-01-26 15:00:00,148.45,148.52,146.6,147.44,107858.0,140.5417,140.608,138.7903,139.5855,107858.0
2022-01-26 15:30:00,147.59,148.07,146.93,147.98,332722.0,139.7275,140.182,139.1027,140.0968,332722.0
2022-01-27 09:30:00,148.25,150.08,148.21,149.65,182174.0,140.3524,142.0849,140.3145,141.6778,182174.0
2022-01-27 10:00:00,149.65,149.65,148.72,148.75,114954.0,141.6778,141.6778,140.7974,140.8258,114954.0
2022-01-27 10:30:00,148.79,149.27,148.29,149.22,71830.0,140.8636,141.3181,140.3903,141.2707,71830.0
2022-01-27 11:00:00,149.28,149.59,148.12,148.35,88494.0,141.3275,141.621,140.2293,140.4471,88494.0
2022-01-27 11:30:00,148.43,148.68,148.1,148.55,54539.0,140.5228,140.7595,140.2104,140.6364,54539.0
2022-01-27 12:00:00,148.47,148.6,147.1,147.32,62508.0,140.5607,140.6837,139.2637,139.4719,62508.0
2022-01-27 12:30:00,147.33,147.4,146.04,146.53,116236.0,139.4814,139.5477,138.2601,138.724,116236.0
2022-01-27 13:00:00,146.49,146.58,145.54,145.65,103564.0,138.6861,138.7714,137.7868,137.8909,103564.0
2022-01-27 13:30:00,145.65,146.29,145.45,146.03,106010.0,137.8909,138.4968,137.7016,138.2507,106010.0
2022-01-27 14:00:00,145.97,146.4,145.29,145.61,97971.0,138.1938,138.6009,137.5501,137.853,97971.0
2022-01-27 14:30:00,145.57,146.14,145.44,145.9,97145.0,137.8152,138.3548,137.6921,138.1276,97145.0
2022-01-27 15:00:00,145.91,146.35,145.28,146.1,99866.0,138.137,138.5536,137.5406,138.3169,99866.0
2022-01-27 15:30:00,146.1,146.83,145.81,146.16,254396.0,138.3169,139.008,138.0424,138.3737,254396.0
2022-01-28 09:30:00,146.36,146.36,144.05,144.47,151547.0,138.5631,138.5631,136.3761,136.7738,151547.0
2022-01-28 10:00:00,144.43,145.62,144.32,145.13,131778.0,136.7359,137.8625,136.6317,137.3986,131778.0
2022-01-28 10:30:00,145.17,145.75,144.77,145.59,166425.0,137.4365,137.9856,137.0578,137.8341,166425.0
2022-01-28 11:00:00,145.72,145.85,145.41,145.8,143238.0,137.9572,138.0802,137.6637,138.0329,143238.0
2022-01-28 11:30:00,145.85,146.55,145.64,146.54,144788.0,138.0802,138.743,137.8814,138.7335,144788.0
2022-01-28 12:00:00,146.55,146.7,145.98,146.08,129042.0,138.743,138.885,138.2033,138.298,129042.0
2022-01-28 12:30:00,146.07,146.13,145.61,145.93,45621.0,138.2885,138.3453,137.853,138.156,45621.0
2022-01-28 13:00:00,145.89,146.39,145.87,146.0,153431.0,138.1181,138.5915,138.0992,138.2223,153431.0
2022-01-28 13:30:00,146.02,146.56,145.96,146.11,293396.0,138.2412,138.7524,138.1844,138.3264,293396.0
2022-01-28 14:00:00,146.15,146.48,145.54,145.56,86814.0,138.3643,138.6767,137.7868,137.8057,86814.0
2022-01-28 14:30:00,145.53,146.53,145.4,146.53,149408.0,137.7773,138.724,137.6542,138.724,149408.0
2022-01-28 15:00:00,146.57,146.85,146.26,146.38,277712.0,138.7619,139.027,138.4684,138.582,277712.0
2022-01-28 15:30:00,146.31,147.93,146.12,147.9,263488.0,138.5157,140.0494,138.3359,140.021,263488.0
2022-01-31 09:30:00,147.51,148.86,147.38,148.61,142827.0,139.6518,140.9299,139.5287,140.6932,142827.0
2022-01-31 10:00:00,148.73,149.0,148.25,148.7,55841.0,140.8068,141.0624,140.3524,140.7784,55841.0
2022-01-31 10:30:00,148.72,149.16,148.59,148.84,65835.0,140.7974,141.2139,140.6743,140.911,65835.0
2022-01-31 11:00:00,148.87,149.29,148.76,149.16,74006.0,140.9394,141.337,140.8352,141.2139,74006.0
2022-01-31 11:30:00,149.15,149.87,149.11,149.8,45555.0,141.2044,141.8861,141.1666,141.8198,45555.0
2022-01-31 12:00:00,149.76,149.78,149.51,149.6,29862.0,141.7819,141.8009,141.5453,141.6305,29862.0
2022-01-31 12:30:00,149.58,149.98,149.44,149.82,26713.0,141.6115,141.9902,141.479,141.8388,26713.0
2022-01-31 13:00:00,149.78,150.02,149.59,149.91,30722.0,141.8009,142.0281,141.621,141.924,30722.0
2022-01-31 13:30:00,149.9,150.2,149.88,150.15,54335.0,141.9145,142.1985,141.8956,142.1512,54335.0
2022-01-31 14:00:00,150.16,150.3,150.09,150.23,37029.0,142.1606,142.2932,142.0944,142.2269,37029.0
2022-01-31 14:30:00,150.25,150.35,149.95,149.98,54287.0,142.2458,142.3405,141.9618,141.9902,54287.0
2022-01-31 15:00:00,149.98,150.04,149.5,149.94,64074.0,141.9902,142.047,141.5358,141.9524,64074.0
2022-01-31 15:30:00,149.94,150.64,149.78,150.41,179079.0,141.9524,142.6151,141.8009,142.3973,179079.0
2022-02-01 09:30:00,150.5,151.25,149.87,150.0,127986.0,142.4825,143.1926,141.8861,142.0092,127986.0
2022-02-01 10:00:00,150.04,150.13,148.28,148.29,88795.0,142.047,142.1322,140.3808,140.3903,88795.0
2022-02-01 10:30:00,148.35,148.92,147.91,148.91,88646.0,140.4471,140.9867,140.0305,140.9772,88646.0
2022-02-01 11:00:00,148.92,149.15,148.65,148.84,68659.0,140.9867,141.2044,140.7311,140.911,68659.0
2022-02-01 11:30:00,148.83,148.89,148.38,148.76,99462.0,140.9015,140.9583,140.4755,140.8352,99462.0
2022-02-01 12:00:00,148.71,148.88,148.51,148.71,48760.0,140.7879,140.9488,140.5985,140.7879,48760.0
2022-02-01 12:30:00,148.71,148.85,148.48,148.77,57031.0,140.7879,140.9204,140.5701,140.8447,57031.0
2022-02-01 13:00:00,148.77,148.94,148.37,148.62,62954.0,140.8447,141.0056,140.466,140.7027,62954.0
2022-02-01 13:30:00,148.61,149.15,148.57,149.01,70959.0,140.6932,141.2044,140.6553,141.0719,70959.0
2022-02-01 14:00:00,148.99,149.32,148.94,149.26,59419.0,141.053,141.3654,141.0056,141.3086,59419.0
2022-02-01 14:30:00,149.27,149.38,149.05,149.38,63194.0,141.3181,141.4222,141.1098,141.4222,63194.0
2022-02-01 15:00:00,149.36,149.8,149.31,149.76,96425.0,141.4033,141.8198,141.3559,141.7819,96425.0
2022-02-01 15:30:00,149.78,150.22,149.49,149.81,344048.0,141.8009,142.2174,141.5263,141.8293,344048.0
2022-02-02 09:30:00,142.98,147.45,142.98,147.23,439461.0,135.3631,139.595,135.3631,139.3867,439461.0
2022-02-02 10:00:00,147.11,147.37,145.61,145.89,174528.0,139.2731,139.5193,137.853,138.1181,174528.0
2022-02-02 10:30:00,145.81,146.34,145.31,146.06,162911.0,138.0424,138.5441,137.569,138.2791,162911.0
2022-02-02 11:00:00,146.08,147.7,145.97,147.63,106879.0,138.298,139.8317,138.1938,139.7654,106879.0
2022-02-02 11:30:00,147.59,148.0,147.16,147.23,79842.0,139.7275,140.1157,139.3205,139.3867,79842.0
2022-02-02 12:00:00,147.17,147.91,147.1,147.42,153549.0,139.3299,140.0305,139.2637,139.5666,153549.0
2022-02-02 12:30:00,147.38,147.75,147.07,147.46,104531.0,139.5287,139.879,139.2352,139.6045,104531.0
2022-02-02 13:00:00,147.46,148.29,147.44,147.75,140730.0,139.6045,140.3903,139.5855,139.879,140730.0
2022-02-02 13:30:00,147.75,147.99,147.52,147.85,144566.0,139.879,140.1062,139.6613,139.9737,144566.0
2022-02-02 14:00:00,147.9,148.03,147.54,147.8,146669.0,140.021,140.1441,139.6802,139.9264,146669.0
2022-02-02 14:30:00,147.79,148.35,147.65,148.18,158572.0,139.9169,140.4471,139.7844,140.2861,158572.0
2022-02-02 15:00:00,148.19,148.37,147.99,148.12,99484.0,140.2956,140.466,140.1062,140.2293,99484.0
2022-02-02 15:30:00,148.2,148.57,147.83,148.08,479451.0,140.3051,140.6553,139.9548,140.1914,479451.0
2022-02-03 09:30:00,146.77,148.29,146.62,147.7,253611.0,138.9512,140.3903,138.8092,139.8317,253611.0
2022-02-03 10:00:00,147.76,147.81,146.69,147.04,129670.0,139.8885,139.9358,138.8755,139.2068,129670.0
2022-02-03 10:30:00,147.04,147.72,147.02,147.63,74002.0,139.2068,139.8506,139.1879,139.7654,74002.0
2022-02-03 11:00:00,147.61,147.79,147.08,147.14,181527.0,139.7465,139.9169,139.2447,139.3015,181527.0
2022-02-03 11:30:00,147.11,147.14,146.57,147.09,62812.0,139.2731,139.3015,138.7619,139.2542,62812.0
2022-02-03 12:00:00,147.08,147.63,147.07,147.58,100626.0,139.2447,139.7654,139.2352,139.7181,100626.0
2022-02-03 12:30:00,147.58,148.03,147.57,147.98,79251.0,139.7181,140.1441,139.7086,140.0968,79251.0
2022-02-03 13:00:00,147.96,148.11,147.73,147.89,31897.0,140.0778,140.2198,139.8601,140.0116,31897.0
2022-02-03 13:30:00,147.92,148.37,147.89,147.89,33702.0,140.04,140.466,140.0116,140.0116,33702.0
2022-02-03 14:00:00,147.95,148.0,147.48,147.52,44226.0,140.0684,140.1157,139.6234,139.6613,44226.0
2022-02-03 14:30:00,147.44,147.44,147.13,147.16,34769.0,139.5855,139.5855,139.2921,139.3205,34769.0
2022-02-03 15:00:00,147.19,147.27,146.71,147.13,65971.0,139.3489,139.4246,138.8944,139.2921,65971.0
2022-02-03 15:30:00,147.12,147.12,146.26,146.45,218320.0,139.2826,139.2826,138.4684,138.6483,218320.0
2022-02-04 09:30:00,145.0,146.71,144.78,145.78,141757.0,137.2755,138.8944,137.0672,138.014,141757.0
2022-02-04 10:00:00,145.75,146.03,145.16,145.16,62892.0,137.9856,138.2507,137.427,137.427,62892.0
2022-02-04 10:30:00,145.13,145.59,144.25,144.62,85174.0,137.3986,137.8341,136.5655,136.9158,85174.0
2022-02-04 11:00:00,144.65,145.33,144.56,145.12,41990.0,136.9442,137.5879,136.859,137.3891,41990.0
2022-02-04 11:30:00,145.15,145.44,144.91,145.21,41666.0,137.4175,137.6921,137.1903,137.4743,41666.0
2022-02-04 12:00:00,145.2,145.41,145.12,145.33,27671.0,137.4649,137.6637,137.3891,137.5879,27671.0
2022-02-04 12:30:00,145.33,145.44,145.14,145.35,33536.0,137.5879,137.6921,137.4081,137.6069,33536.0
2022-02-04 13:00:00,145.35,145.93,145.32,145.69,52816.0,137.6069,138.156,137.5785,137.9288,52816.0
2022-02-04 13:30:00,145.66,145.92,145.52,145.86,47462.0,137.9004,138.1465,137.7678,138.0897,47462.0
2022-02-04 14:00:00,145.94,145.94,145.56,145.73,36183.0,138.1654,138.1654,137.8057,137.9666,36183.0
2022-02-04 14:30:00,145.72,146.29,145.72,146.03,47931.0,137.9572,138.4968,137.9572,138.2507,47931.0
2022-02-04 15:00:00,146.02,146.49,145.95,146.19,60183.0,138.2412,138.6861,138.1749,138.4021,60183.0
2022-02-04 15:30:00,146.23,146.3,145.02,145.02,233953.0,138.44,138.5063,137.2945,137.2945,233953.0
2022-02-07 09:30:00,145.68,146.34,145.08,145.3,89677.0,137.9193,138.5441,137.3513,137.5595,89677.0
2022-02-07 10:00:00,145.36,145.75,145.32,145.68,53181.0,137.6163,137.9856,137.5785,137.9193,53181.0
2022-02-07 10:30:00,145.68,146.03,145.55,145.71,50963.0,137.9193,138.2507,137.7962,137.9477,50963.0
2022-02-07 11:00:00,145.75,146.16,145.49,146.1,38612.0,137.9856,138.3737,137.7394,138.3169,38612.0
2022-02-07 11:30:00,146.08,146.23,145.81,146.12,36301.0,138.298,138.44,138.0424,138.3359,36301.0
2022-02-07 12:00:00,146.1,146.12,145.35,145.37,36834.0,138.3169,138.3359,137.6069,137.6258,36834.0
2022-02-07 12:30:00,145.34,145.88,145.27,145.77,39451.0,137.5974,138.1086,137.5311,138.0045,39451.0
2022-02-07 13:00:00,145.74,146.04,145.68,146.01,37366.0,137.9761,138.2601,137.9193,138.2317,37366.0
2022-02-07 13:30:00,146.1,146.26,146.05,146.2,65187.0,138.3169,138.4684,138.2696,138.4116,65187.0
2022-02-07 14:00:00,146.22,146.33,146.07,146.18,40106.0,138.4305,138.5347,138.2885,138.3927,40106.0
2022-02-07 14:30:00,146.24,146.4,146.1,146.17,38008.0,138.4495,138.6009,138.3169,138.3832,38008.0
2022-02-07 15:00:00,146.16,146.51,145.73,145.77,49360.0,138.3737,138.7051,137.9666,138.0045,49360.0
2022-02-07 15:30:00,145.75,145.83,144.78,145.13,239579.0,137.9856,138.0613,137.0672,137.3986,239579.0
2022-02-08 09:30:00,145.2,145.83,144.31,144.8,207568.0,137.4649,138.0613,136.6223,137.0862,207568.0
2022-02-08 10:00:00,144.83,145.03,144.4,144.84,118000.0,137.1146,137.3039,136.7075,137.124,118000.0
2022-02-08 10:30:00,144.88,145.04,144.7,144.9,71680.0,137.1619,137.3134,136.9915,137.1809,71680.0
2022-02-08 11:00:00,144.9,145.4,144.9,145.14,39218.0,137.1809,137.6542,137.1809,137.4081,39218.0
2022-02-08 11:30:00,145.17,145.61,145.13,145.48,37218.0,137.4365,137.853,137.3986,137.73,37218.0
2022-02-08 12:00:00,145.49,145.62,145.32,145.4,28746.0,137.7394,137.8625,137.5785,137.6542,28746.0
2022-02-08 12:30:00,145.39,145.75,145.29,145.46,36264.0,137.6447,137.9856,137.5501,137.711,36264.0
2022-02-08 13:00:00,145.46,145.57,145.26,145.3,23689.0,137.711,137.8152,137.5217,137.5595,23689.0
2022-02-08 13:30:00,145.29,145.6,145.26,145.58,36946.0,137.5501,137.8436,137.5217,137.8246,36946.0
2022-02-08 14:00:00,145.54,145.59,145.15,145.22,34121.0,137.7868,137.8341,137.4175,137.4838,34121.0
2022-02-08 14:30:00,145.22,145.31,144.91,145.02,46512.0,137.4838,137.569,137.1903,137.2945,46512.0
2022-02-08 15:00:00,144.98,145.61,144.87,145.36,52114.0,137.2566,137.853,137.1524,137.6163,52114.0
2022-02-08 15:30:00,145.36,145.36,144.93,145.16,183661.0,137.6163,137.6163,137.2093,137.427,183661.0
2022-02-09 09:30:00,145.78,147.49,145.71,146.83,132075.0,138.014,139.6329,137.9477,139.008,132075.0
2022-02-09 10:00:00,146.81,146.97,146.22,146.5,69331.0,138.9891,139.1406,138.4305,138.6956,69331.0
2022-02-09 10:30:00,146.5,146.98,146.42,146.93,63106.0,138.6956,139.15,138.6199,139.1027,63106.0
2022-02-09 11:00:00,146.88,146.9,146.26,146.63,52111.0,139.0554,139.0743,138.4684,138.8187,52111.0
2022-02-09 11:30:00,146.7,147.0,146.61,147.0,58605.0,138.885,139.169,138.7998,139.169,58605.0
2022-02-09 12:00:00,147.04,147.31,146.96,146.99,61391.0,139.2068,139.4625,139.1311,139.1595,61391.0
2022-02-09 12:30:00,147.02,147.04,146.74,147.01,33287.0,139.1879,139.2068,138.9228,139.1784,33287.0
2022-02-09 13:00:00,147.0,147.09,146.88,147.05,24808.0,139.169,139.2542,139.0554,139.2163,24808.0
2022-02-09 13:30:00,147.06,147.11,146.73,146.8,35359.0,139.2258,139.2731,138.9134,138.9796,35359.0
2022-02-09 14:00:00,146.79,147.06,146.77,146.93,32753.0,138.9702,139.2258,138.9512,139.1027,32753.0
2022-02-09 14:30:00,146.93,146.99,146.68,146.7,39435.0,139.1027,139.1595,138.866,138.885,39435.0
2022-02-09 15:00:00,146.67,146.81,146.35,146.8,48447.0,138.8566,138.9891,138.5536,138.9796,48447.0
2022-02-09 15:30:00,146.79,146.88,146.4,146.65,179593.0,138.9702,139.0554,138.6009,138.8376,179593.0
2022-02-10 09:30:00,145.27,145.83,144.94,145.36,92919.0,137.5311,138.0613,137.2187,137.6163,92919.0
2022-02-10 10:00:00,145.4,146.15,145.37,145.94,53011.0,137.6542,138.3643,137.6258,138.1654,53011.0
2022-02-10 10:30:00,145.94,146.6,145.72,145.85,47921.0,138.1654,138.7903,137.9572,138.0802,47921.0
2022-02-10 11:00:00,145.85,146.18,145.68,145.99,33914.0,138.0802,138.3927,137.9193,138.2128,33914.0
2022-02-10 11:30:00,145.95,146.58,145.89,146.47,39073.0,138.1749,138.7714,138.1181,138.6672,39073.0
2022-02-10 12:00:00,146.5,146.5,146.16,146.27,24969.0,138.6956,138.6956,138.3737,138.4779,24969.0
2022-02-10 12:30:00,146.31,146.41,145.16,145.32,54143.0,138.5157,138.6104,137.427,137.5785,54143.0
2022-02-10 13:00:00,145.29,145.42,144.95,144.95,54185.0,137.5501,137.6731,137.2282,137.2282,54185.0
2022-02-10 13:30:00,144.94,145.01,144.36,144.59,51677.0,137.2187,137.285,136.6696,136.8874,51677.0
2022-02-10 14:00:00,144.63,144.68,143.84,144.06,36550.0,136.9252,136.9726,136.1773,136.3856,36550.0
2022-02-10 14:30:00,144.14,144.29,143.65,143.74,27992.0,136.4613,136.6033,135.9974,136.0826,27992.0
2022-02-10 15:00:00,143.72,144.22,143.55,143.98,41245.0,136.0637,136.5371,135.9028,136.3099,41245.0
2022-02-10 15:30:00,143.94,144.0,143.28,143.8,187202.0,136.272,136.3288,135.6472,136.1394,187202.0
2022-02-11 09:30:00,143.9,144.55,143.51,144.24,78152.0,136.2341,136.8495,135.8649,136.556,78152.0
2022-02-11 10:00:00,144.18,144.55,143.95,144.25,74176.0,136.4992,136.8495,136.2815,136.5655,74176.0
2022-02-11 10:30:00,144.25,144.56,143.63,143.72,65649.0,136.5655,136.859,135.9785,136.0637,65649.0
2022-02-11 11:00:00,143.68,144.0,143.34,143.59,109543.0,136.0258,136.3288,135.704,135.9406,109543.0
2022-02-11 11:30:00,143.65,143.83,143.13,143.8,50810.0,135.9974,136.1679,135.5051,136.1394,50810.0
2022-02-11 12:00:00,143.8,144.04,143.52,143.68,38137.0,136.1394,136.3667,135.8744,136.0258,38137.0
2022-02-11 12:30:00,143.61,143.76,143.39,143.41,41915.0,135.9596,136.1016,135.7513,135.7702,41915.0
2022-02-11 13:00:00,143.41,143.45,142.69,142.74,85454.0,135.7702,135.8081,135.0886,135.1359,85454.0
2022-02-11 13:30:00,142.73,142.75,141.51,141.86,84039.0,135.1265,135.1454,133.9714,134.3028,84039.0
2022-02-11 14:00:00,141.78,142.91,141.48,142.51,100245.0,134.2271,135.2969,133.943,134.9182,100245.0
2022-02-11 14:30:00,142.54,142.98,142.14,142.8,83115.0,134.9466,135.3631,134.5679,135.1927,83115.0
2022-02-11 15:00:00,142.8,143.34,142.63,142.99,89612.0,135.1927,135.704,135.0318,135.3726,89612.0
2022-02-11 15:30:00,142.94,143.33,142.3,142.62,198704.0,135.3253,135.6945,134.7194,135.0223,198704.0
2022-02-14 09:30:00,142.5,143.16,141.95,142.06,104369.0,134.9087,135.5335,134.388,134.4921,104369.0
2022-02-14 10:00:00,142.16,142.29,141.13,141.91,65719.0,134.5868,134.7099,133.6117,134.3501,65719.0
2022-02-14 10:30:00,141.84,141.95,141.21,141.31,114310.0,134.2839,134.388,133.6874,133.7821,114310.0
2022-02-14 11:00:00,141.29,141.42,140.81,140.95,71477.0,133.7632,133.8862,133.3087,133.4413,71477.0
2022-02-14 11:30:00,140.94,141.2,140.8,141.01,82091.0,133.4318,133.678,133.2993,133.4981,82091.0
2022-02-14 12:00:00,140.98,141.32,140.67,141.32,58936.0,133.4697,133.7916,133.1762,133.7916,58936.0
2022-02-14 12:30:00,141.37,141.62,141.19,141.62,35087.0,133.8389,134.0756,133.6685,134.0756,35087.0
2022-02-14 13:00:00,141.63,141.78,141.45,141.45,62336.0,134.0851,134.2271,133.9146,133.9146,62336.0
2022-02-14 13:30:00,141.49,141.49,140.75,140.75,69676.0,133.9525,133.9525,133.2519,133.2519,69676.0
2022-02-14 14:00:00,140.72,141.48,140.57,141.23,87417.0,133.2235,133.943,133.0815,133.7064,87417.0
2022-02-14 14:30:00,141.15,141.64,141.01,141.5,54792.0,133.6306,134.0945,133.4981,133.962,54792.0
2022-02-14 15:00:00,141.53,141.89,141.31,141.72,80980.0,133.9904,134.3312,133.7821,134.1703,80980.0
2022-02-14 15:30:00,141.72,142.13,141.62,141.78,297283.0,134.1703,134.5584,134.0756,134.2271,297283.0
2022-02-15 09:30:00,143.01,143.39,142.2,142.24,89231.0,135.3915,135.7513,134.6247,134.6626,89231.0
2022-02-15 10:00:00,142.2,142.42,141.84,142.42,64328.0,134.6247,134.833,134.2839,134.833,64328.0
2022-02-15 10:30:00,142.43,143.13,142.31,142.9,67578.0,134.8424,135.5051,134.7288,135.2874,67578.0
2022-02-15 11:00:00,142.92,143.04,142.56,142.69,74085.0,135.3063,135.4199,134.9655,135.0886,74085.0
2022-02-15 11:30:00,142.7,142.93,142.52,142.83,50901.0,135.098,135.3158,134.9276,135.2211,50901.0
2022-02-15 12:00:00,142.81,142.83,142.42,142.69,41604.0,135.2022,135.2211,134.833,135.0886,41604.0
2022-02-15 12:30:00,142.68,142.7,142.42,142.42,48261.0,135.0791,135.098,134.833,134.833,48261.0
2022-02-15 13:00:00,142.45,142.76,142.44,142.68,54328.0,134.8614,135.1549,134.8519,135.0791,54328.0
2022-02-15 13:30:00,142.74,142.8,142.42,142.44,40294.0,135.1359,135.1927,134.833,134.8519,40294.0
2022-02-15 14:00:00,142.46,142.46,142.15,142.44,49037.0,134.8708,134.8708,134.5773,134.8519,49037.0
2022-02-15 14:30:00,142.43,142.74,142.37,142.64,78997.0,134.8424,135.1359,134.7856,135.0412,78997.0
2022-02-15 15:00:00,142.63,142.68,142.26,142.58,154759.0,135.0318,135.0791,134.6815,134.9844,154759.0
2022-02-15 15:30:00,142.58,142.9,142.11,142.69,500906.0,134.9844,135.2874,134.5395,135.0886,500906.0
2022-02-16 09:30:00,142.22,142.84,141.31,141.62,83116.0,134.6436,135.2306,133.7821,134.0756,83116.0
2022-02-16 10:00:00,141.58,142.21,141.5,141.74,99348.0,134.0377,134.6342,133.962,134.1892,99348.0
2022-02-16 10:30:00,141.81,142.2,141.33,141.47,86997.0,134.2555,134.6247,133.801,133.9336,86997.0
2022-02-16 11:00:00,141.47,141.79,141.45,141.77,36525.0,133.9336,134.2365,133.9146,134.2176,36525.0
2022-02-16 11:30:00,141.74,142.13,141.38,141.75,62896.0,134.1892,134.5584,133.8484,134.1987,62896.0
2022-02-16 12:00:00,141.73,141.91,141.63,141.77,46082.0,134.1797,134.3501,134.0851,134.2176,46082.0
2022-02-16 12:30:00,141.76,141.89,141.5,141.87,31488.0,134.2081,134.3312,133.962,134.3123,31488.0
2022-02-16 13:00:00,141.84,142.04,141.76,142.02,29180.0,134.2839,134.4732,134.2081,134.4543,29180.0
2022-02-16 13:30:00,142.02,142.17,141.81,142.16,50132.0,134.4543,134.5963,134.2555,134.5868,50132.0
2022-02-16 14:00:00,142.16,142.87,142.01,142.78,49264.0,134.5868,135.259,134.4448,135.1738,49264.0
2022-02-16 14:30:00,142.8,143.0,142.46,142.71,49644.0,135.1927,135.3821,134.8708,135.1075,49644.0
2022-02-16 15:00:00,142.75,143.09,142.68,143.08,65230.0,135.1454,135.4673,135.0791,135.4578,65230.0
2022-02-16 15:30:00,143.07,143.15,142.5,142.58,314559.0,135.4483,135.5241,134.9087,134.9844,314559.0
2022-02-17 09:30:00,141.91,143.07,141.52,142.23,127212.0,134.3501,135.4483,133.9809,134.6531,127212.0
2022-02-17 10:00:00,142.16,143.05,142.07,142.64,90784.0,134.5868,135.4294,134.5016,135.0412,90784.0
2022-02-17 10:30:00,142.57,143.0,142.47,142.78,56779.0,134.975,135.3821,134.8803,135.1738,56779.0
2022-02-17 11:00:00,142.76,142.94,142.52,142.55,57452.0,135.1549,135.3253,134.9276,134.956,57452.0
2022-02-17 11:30:00,142.6,143.15,142.52,142.95,40178.0,135.0034,135.5241,134.9276,135.3347,40178.0
2022-02-17 12:00:00,142.98,143.3,142.86,143.24,38138.0,135.3631,135.6661,135.2495,135.6093,38138.0
2022-02-17 12:30:00,143.23,143.34,143.08,143.12,64684.0,135.5998,135.704,135.4578,135.4957,64684.0
2022-02-17 13:00:00,143.13,143.45,143.11,143.38,39412.0,135.5051,135.8081,135.4862,135.7418,39412.0
2022-02-17 13:30:00,143.37,143.52,143.24,143.33,33455.0,135.7324,135.8744,135.6093,135.6945,33455.0
2022-02-17 14:00:00,143.31,143.53,143.15,143.19,61179.0,135.6756,135.8838,135.5241,135.5619,61179.0
2022-02-17 14:30:00,143.21,143.29,143.05,143.22,65278.0,135.5809,135.6566,135.4294,135.5903,65278.0
2022-02-17 15:00:00,143.22,143.31,142.79,143.23,77236.0,135.5903,135.6756,135.1833,135.5998,77236.0
2022-02-17 15:30:00,143.22,143.49,142.85,143.06,290824.0,135.5903,135.846,135.2401,135.4389,290824.0
2022-02-18 09:30:00,142.77,143.64,142.65,143.48,119214.0,135.1643,135.988,135.0507,135.8365,119214.0
2022-02-18 10:00:00,143.51,143.99,143.39,143.54,43182.0,135.8649,136.3193,135.7513,135.8933,43182.0
2022-02-18 10:30:00,143.55,143.73,143.14,143.51,35932.0,135.9028,136.0732,135.5146,135.8649,35932.0
2022-02-18 11:00:00,143.45,143.51,143.0,143.38,42076.0,135.8081,135.8649,135.3821,135.7418,42076.0
2022-02-18 11:30:00,143.4,143.51,142.61,142.64,34313.0,135.7608,135.8649,135.0128,135.0412,34313.0
2022-02-18 12:00:00,142.57,143.26,142.43,142.89,42943.0,134.975,135.6282,134.8424,135.2779,42943.0
2022-02-18 12:30:00,142.73,142.96,142.41,142.41,34320.0,135.1265,135.3442,134.8235,134.8235,34320.0
2022-02-18 13:00:00,142.43,142.93,142.37,142.61,45334.0,134.8424,135.3158,134.7856,135.0128,45334.0
2022-02-18 13:30:00,142.58,143.04,142.55,142.95,31985.0,134.9844,135.4199,134.956,135.3347,31985.0
2022-02-18 14:00:00,142.97,143.27,142.81,143.19,47108.0,135.3537,135.6377,135.2022,135.5619,47108.0
2022-02-18 14:30:00,143.18,143.32,142.54,143.06,59678.0,135.5525,135.685,134.9466,135.4389,59678.0
2022-02-18 15:00:00,143.13,143.22,142.38,142.4,83790.0,135.5051,135.5903,134.7951,134.814,83790.0
2022-02-18 15:30:00,142.35,142.81,142.07,142.35,224951.0,134.7667,135.2022,134.5016,134.7667,224951.0
2022-02-22 09:30:00,142.25,142.51,141.18,142.03,167432.0,134.672,134.9182,133.659,134.4637,167432.0
2022-02-22 10:00:00,142.07,142.22,141.25,141.46,54305.0,134.5016,134.6436,133.7253,133.9241,54305.0
2022-02-22 10:30:00,141.49,141.5,140.78,140.83,64887.0,133.9525,133.962,133.2803,133.3277,64887.0
2022-02-22 11:00:00,140.81,141.62,140.8,141.42,54927.0,133.3087,134.0756,133.2993,133.8862,54927.0
2022-02-22 11:30:00,141.42,141.74,141.05,141.61,47218.0,133.8862,134.1892,133.5359,134.0661,47218.0
2022-02-22 12:00:00,141.62,141.79,141.46,141.49,33767.0,134.0756,134.2365,133.9241,133.9525,33767.0
2022-02-22 12:30:00,141.45,141.61,141.23,141.41,181070.0,133.9146,134.0661,133.7064,133.8768,181070.0
2022-02-22 13:00:00,141.41,141.47,140.92,141.29,249271.0,133.8768,133.9336,133.4129,133.7632,249271.0
2022-02-22 13:30:00,141.28,141.34,140.9,141.12,152590.0,133.7537,133.8105,133.3939,133.6022,152590.0
2022-02-22 14:00:00,141.11,141.9,141.01,141.9,128590.0,133.5928,134.3407,133.4981,134.3407,128590.0
2022-02-22 14:30:00,141.89,142.53,141.68,142.22,88559.0,134.3312,134.9371,134.1324,134.6436,88559.0
2022-02-22 15:00:00,142.26,142.5,141.93,142.11,83822.0,134.6815,134.9087,134.3691,134.5395,83822.0
2022-02-22 15:30:00,142.03,142.16,141.13,141.52,260146.0,134.4637,134.5868,133.6117,133.9809,260146.0
2022-02-23 09:30:00,141.96,142.44,141.53,141.75,125592.0,134.3975,134.8519,133.9904,134.1987,125592.0
2022-02-23 10:00:00,141.73,141.99,141.4,141.46,50067.0,134.1797,134.4259,133.8673,133.9241,50067.0
2022-02-23 10:30:00,141.4,141.75,141.28,141.35,52773.0,133.8673,134.1987,133.7537,133.82,52773.0
2022-02-23 11:00:00,141.34,141.8,141.1,141.77,69663.0,133.8105,134.246,133.5833,134.2176,69663.0
2022-02-23 11:30:00,141.79,142.28,141.75,141.98,116063.0,134.2365,134.7004,134.1987,134.4164,116063.0
2022-02-23 12:00:00,141.87,142.53,141.75,142.34,100070.0,134.3123,134.9371,134.1987,134.7572,100070.0
2022-02-23 12:30:00,142.36,142.44,141.78,141.99,78711.0,134.7762,134.8519,134.2271,134.4259,78711.0
2022-02-23 13:00:00,142.0,142.04,141.66,141.69,98429.0,134.4353,134.4732,134.1135,134.1419,98429.0
2022-02-23 13:30:00,141.71,142.1,141.53,141.82,56565.0,134.1608,134.53,133.9904,134.2649,56565.0
2022-02-23 14:00:00,141.86,141.93,141.17,141.21,82681.0,134.3028,134.3691,133.6496,133.6874,82681.0
2022-02-23 14:30:00,141.27,141.37,140.82,141.11,60196.0,133.7442,133.8389,133.3182,133.5928,60196.0
2022-02-23 15:00:00,141.1,141.43,140.75,141.4,99577.0,133.5833,133.8957,133.2519,133.8673,99577.0
2022-02-23 15:30:00,141.4,141.49,140.53,140.61,377585.0,133.8673,133.9525,133.0437,133.1194,377585.0
2022-02-24 09:30:00,139.2,141.1,138.58,140.82,273179.0,131.7845,133.5833,131.1975,133.3182,273179.0
2022-02-24 10:00:00,140.78,140.78,139.67,140.09,128929.0,133.2803,133.2803,132.2295,132.6271,128929.0
2022-02-24 10:30:00,140.09,140.35,139.71,139.75,71438.0,132.6271,132.8732,132.2673,132.3052,71438.0
2022-02-24 11:00:00,139.57,140.22,139.37,139.69,79366.0,132.1348,132.7502,131.9454,132.2484,79366.0
2022-02-24 11:30:00,139.68,140.24,139.45,140.21,71524.0,132.2389,132.7691,132.0212,132.7407,71524.0
2022-02-24 12:00:00,140.22,140.37,139.42,139.77,44345.0,132.7502,132.8922,131.9928,132.3241,44345.0
2022-02-24 12:30:00,139.82,140.38,139.52,139.92,48468.0,132.3715,132.9016,132.0875,132.4661,48468.0
2022-02-24 13:00:00,139.91,140.38,139.8,139.85,57973.0,132.4567,132.9016,132.3525,132.3999,57973.0
2022-02-24 13:30:00,139.81,140.63,139.72,139.94,65313.0,132.362,133.1383,132.2768,132.4851,65313.0
2022-02-24 14:00:00,139.92,141.0,139.8,140.96,63884.0,132.4661,133.4886,132.3525,133.4507,63884.0
2022-02-24 14:30:00,140.96,141.69,140.92,141.69,75935.0,133.4507,134.1419,133.4129,134.1419,75935.0
2022-02-24 15:00:00,141.67,142.07,141.38,141.46,102531.0,134.1229,134.5016,133.8484,133.9241,102531.0
2022-02-24 15:30:00,141.48,142.42,141.4,141.9,286804.0,133.943,134.833,133.8673,134.3407,286804.0
2022-02-25 09:30:00,142.21,143.39,142.0,142.66,100835.0,134.6342,135.7513,134.4353,135.0602,100835.0
2022-02-25 10:00:00,142.57,143.46,142.51,143.36,55102.0,134.975,135.8176,134.9182,135.7229,55102.0
2022-02-25 10:30:00,143.36,143.75,143.02,143.55,35834.0,135.7229,136.0921,135.401,135.9028,35834.0
2022-02-25 11:00:00,143.61,144.42,143.45,144.31,59327.0,135.9596,136.7264,135.8081,136.6223,59327.0
2022-02-25 11:30:00,144.24,144.76,144.1,144.64,61715.0,136.556,137.0483,136.4235,136.9347,61715.0
2022-02-25 12:00:00,144.65,144.81,144.31,144.81,64764.0,136.9442,137.0956,136.6223,137.0956,64764.0
2022-02-25 12:30:00,144.8,145.07,144.68,144.78,59846.0,137.0862,137.3418,136.9726,137.0672,59846.0
2022-02-25 13:00:00,144.8,145.29,144.6,145.26,67473.0,137.0862,137.5501,136.8968,137.5217,67473.0
2022-02-25 13:30:00,145.29,145.53,145.03,145.21,43835.0,137.5501,137.7773,137.3039,137.4743,43835.0
2022-02-25 14:00:00,145.17,145.39,145.05,145.28,32561.0,137.4365,137.6447,137.3229,137.5406,32561.0
2022-02-25 14:30:00,145.31,145.37,144.54,145.03,59386.0,137.569,137.6258,136.84,137.3039,59386.0
2022-02-25 15:00:00,145.03,145.19,144.71,145.02,53027.0,137.3039,137.4554,137.001,137.2945,53027.0
2022-02-25 15:30:00,145.04,145.39,144.76,145.16,192730.0,137.3134,137.6447,137.0483,137.427,192730.0
2022-02-28 09:30:00,143.87,145.36,143.63,144.94,109581.0,136.2057,137.6163,135.9785,137.2187,109581.0
2022-02-28 10:00:00,144.92,144.92,143.52,143.61,40082.0,137.1998,137.1998,135.8744,135.9596,40082.0
2022-02-28 10:30:00,143.61,144.16,143.55,143.89,49108.0,135.9596,136.4803,135.9028,136.2247,49108.0
2022-02-28 11:00:00,143.92,144.48,143.92,144.44,34479.0,136.2531,136.7832,136.2531,136.7454,34479.0
2022-02-28 11:30:00,144.4,144.54,143.71,144.19,55898.0,136.7075,136.84,136.0542,136.5087,55898.0
2022-02-28 12:00:00,144.21,144.36,143.21,143.51,50243.0,136.5276,136.6696,135.5809,135.8649,50243.0
2022-02-28 12:30:00,143.53,143.8,143.37,143.78,41495.0,135.8838,136.1394,135.7324,136.1205,41495.0
2022-02-28 13:00:00,143.72,144.25,143.63,143.76,38910.0,136.0637,136.5655,135.9785,136.1016,38910.0
2022-02-28 13:30:00,143.67,144.43,143.56,144.3,41231.0,136.0164,136.7359,135.9122,136.6128,41231.0
2022-02-28 14:00:00,144.27,144.29,143.22,143.3,59417.0,136.5844,136.6033,135.5903,135.6661,59417.0
2022-02-28 14:30:00,143.34,143.76,143.2,143.62,54298.0,135.704,136.1016,135.5714,135.969,54298.0
2022-02-28 15:00:00,143.63,143.95,143.24,143.76,67525.0,135.9785,136.2815,135.6093,136.1016,67525.0
2022-02-28 15:30:00,143.71,144.46,143.16,144.38,284028.0,136.0542,136.7643,135.5335,136.6886,284028.0
2022-03-01 09:30:00,144.31,145.54,144.06,145.14,129378.0,136.6223,137.7868,136.3856,137.4081,129378.0
2022-03-01 10:00:00,145.19,145.21,144.52,145.12,67612.0,137.4554,137.4743,136.8211,137.3891,67612.0
2022-03-01 10:30:00,145.14,145.21,144.46,145.12,103416.0,137.4081,137.4743,136.7643,137.3891,103416.0
2022-03-01 11:00:00,145.01,146.16,144.98,146.16,98002.0,137.285,138.3737,137.2566,138.3737,98002.0
2022-03-01 11:30:00,146.12,146.12,145.41,145.75,127466.0,138.3359,138.3359,137.6637,137.9856,127466.0
2022-03-01 12:00:00,145.7,146.23,145.56,146.08,96941.0,137.9382,138.44,137.8057,138.298,96941.0
2022-03-01 12:30:00,146.08,146.81,145.99,146.68,143398.0,138.298,138.9891,138.2128,138.866,143398.0
2022-03-01 13:00:00,146.63,146.95,146.24,146.3,86654.0,138.8187,139.1216,138.4495,138.5063,86654.0
2022-03-01 13:30:00,146.28,146.69,146.13,146.47,85418.0,138.4873,138.8755,138.3453,138.6672,85418.0
2022-03-01 14:00:00,146.47,147.1,146.12,147.1,103884.0,138.6672,139.2637,138.3359,139.2637,103884.0
2022-03-01 14:30:00,147.09,147.25,146.48,146.66,79703.0,139.2542,139.4057,138.6767,138.8471,79703.0
2022-03-01 15:00:00,146.66,147.28,146.57,146.83,83653.0,138.8471,139.4341,138.7619,139.008,83653.0
2022-03-01 15:30:00,146.8,147.17,146.17,146.58,366042.0,138.9796,139.3299,138.3832,138.7714,366042.0
2022-03-02 09:30:00,147.33,148.73,147.06,148.14,119970.0,139.4814,140.8068,139.2258,140.2482,119970.0
2022-03-02 10:00:00,148.29,149.92,148.29,149.67,96064.0,140.3903,141.9334,140.3903,141.6967,96064.0
2022-03-02 10:30:00,149.63,150.65,149.49,150.55,145471.0,141.6589,142.6245,141.5263,142.5299,145471.0
2022-03-02 11:00:00,150.57,150.91,150.37,150.5,63613.0,142.5488,142.8707,142.3595,142.4825,63613.0
2022-03-02 11:30:00,150.55,151.0,150.32,150.42,51103.0,142.5299,142.9559,142.3121,142.4068,51103.0
2022-03-02 12:00:00,150.48,150.82,150.11,150.4,41930.0,142.4636,142.7855,142.1133,142.3879,41930.0
2022-03-02 12:30:00,150.4,150.52,150.02,150.26,57416.0,142.3879,142.5015,142.0281,142.2553,57416.0
2022-03-02 13:00:00,150.29,150.42,150.0,150.17,62655.0,142.2837,142.4068,142.0092,142.1701,62655.0
2022-03-02 13:30:00,150.16,150.5,150.06,150.13,70035.0,142.1606,142.4825,142.066,142.1322,70035.0
2022-03-02 14:00:00,150.13,150.35,149.56,149.73,52961.0,142.1322,142.3405,141.5926,141.7535,52961.0
2022-03-02 14:30:00,149.76,150.1,149.62,149.79,68522.0,141.7819,142.1038,141.6494,141.8103,68522.0
2022-03-02 15:00:00,149.78,150.27,149.68,150.24,102285.0,141.8009,142.2648,141.7062,142.2364,102285.0
2022-03-02 15:30:00,150.22,150.76,149.98,150.13,341246.0,142.2174,142.7287,141.9902,142.1322,341246.0
2022-03-03 09:30:00,151.25,152.26,151.15,151.9,100721.0,143.1926,144.1488,143.0979,143.8079,100721.0
2022-03-03 10:00:00,151.82,152.3,151.8,152.21,59443.0,143.7322,144.1866,143.7133,144.1014,59443.0
2022-03-03 10:30:00,152.18,152.2,151.54,151.73,55993.0,144.073,144.092,143.4671,143.647,55993.0
2022-03-03 11:00:00,151.75,152.62,151.72,152.62,104800.0,143.6659,144.4896,143.6375,144.4896,104800.0
2022-03-03 11:30:00,152.66,152.77,152.17,152.49,73982.0,144.5275,144.6316,144.0636,144.3665,73982.0
2022-03-03 12:00:00,152.46,152.75,152.36,152.47,57007.0,144.3381,144.6127,144.2434,144.3476,57007.0
2022-03-03 12:30:00,152.5,153.29,152.4,153.22,176094.0,144.376,145.1239,144.2813,145.0576,176094.0
2022-03-03 13:00:00,153.23,153.55,152.95,153.55,94105.0,145.0671,145.37,144.802,145.37,94105.0
2022-03-03 13:30:00,153.56,154.26,153.46,154.13,158621.0,145.3795,146.0422,145.2848,145.9191,158621.0
2022-03-03 14:00:00,154.1,154.43,153.89,154.05,104999.0,145.8907,146.2032,145.6919,145.8434,104999.0
2022-03-03 14:30:00,154.03,154.03,152.61,152.69,77180.0,145.8245,145.8245,144.4801,144.5559,77180.0
2022-03-03 15:00:00,152.66,153.19,152.46,153.11,80051.0,144.5275,145.0292,144.3381,144.9535,80051.0
2022-03-03 15:30:00,153.08,153.08,152.48,152.82,188828.0,144.9251,144.9251,144.357,144.6789,188828.0
2022-03-04 09:30:00,151.75,152.7,151.13,152.67,90712.0,143.6659,144.5653,143.079,144.5369,90712.0
2022-03-04 10:00:00,152.73,153.0,152.44,153.0,100346.0,144.5937,144.8493,144.3192,144.8493,100346.0
2022-03-04 10:30:00,153.04,153.67,153.04,153.62,86040.0,144.8872,145.4837,144.8872,145.4363,86040.0
2022-03-04 11:00:00,153.6,155.22,153.57,155.02,101080.0,145.4174,146.9511,145.389,146.7617,101080.0
2022-03-04 11:30:00,154.95,155.85,154.87,155.79,154620.0,146.6955,147.5475,146.6197,147.4907,154620.0
2022-03-04 12:00:00,155.8,156.57,155.66,156.48,87380.0,147.5002,148.2292,147.3676,148.144,87380.0
2022-03-04 12:30:00,156.49,156.72,156.12,156.53,67222.0,148.1534,148.3712,147.8031,148.1913,67222.0
2022-03-04 13:00:00,156.57,156.78,156.29,156.44,54613.0,148.2292,148.428,147.9641,148.1061,54613.0
2022-03-04 13:30:00,156.44,156.72,156.27,156.53,71518.0,148.1061,148.3712,147.9451,148.1913,71518.0
2022-03-04 14:00:00,156.56,157.39,156.34,157.32,97996.0,148.2197,149.0055,148.0114,148.9392,97996.0
2022-03-04 14:30:00,157.34,157.52,156.67,156.75,126563.0,148.9581,149.1286,148.3238,148.3996,126563.0
2022-03-04 15:00:00,156.76,157.28,156.68,157.24,134747.0,148.409,148.9013,148.3333,148.8635,134747.0
2022-03-04 15:30:00,157.23,158.0,156.81,157.82,361369.0,148.854,149.583,148.4564,149.4126,361369.0
2022-03-07 09:30:00,157.21,157.88,156.33,157.5,131975.0,148.8351,149.4694,148.0019,149.1096,131975.0
2022-03-07 10:00:00,157.41,158.29,157.09,157.76,87266.0,149.0244,149.8575,148.7215,149.3558,87266.0
2022-03-07 10:30:00,157.79,158.44,157.7,157.88,88601.0,149.3842,149.9995,149.299,149.4694,88601.0
2022-03-07 11:00:00,157.84,157.84,156.16,156.4,97843.0,149.4315,149.4315,147.841,148.0682,97843.0
2022-03-07 11:30:00,156.41,156.91,155.93,156.74,89355.0,148.0777,148.5511,147.6233,148.3901,89355.0
2022-03-07 12:00:00,156.68,156.78,156.11,156.78,68870.0,148.3333,148.428,147.7937,148.428,68870.0
2022-03-07 12:30:00,156.77,156.91,156.12,156.86,87680.0,148.4185,148.5511,147.8031,148.5037,87680.0
2022-03-07 13:00:00,156.86,157.36,156.49,157.09,66977.0,148.5037,148.9771,148.1534,148.7215,66977.0
2022-03-07 13:30:00,157.11,157.5,156.91,157.09,75301.0,148.7404,149.1096,148.5511,148.7215,75301.0
2022-03-07 14:00:00,157.08,157.47,156.42,156.49,96002.0,148.712,149.0812,148.0872,148.1534,96002.0
2022-03-07 14:30:00,156.45,156.64,155.53,155.71,116366.0,148.1156,148.2954,147.2446,147.415,116366.0
2022-03-07 15:00:00,155.71,156.02,155.48,155.81,127927.0,147.415,147.7085,147.1972,147.5097,127927.0
2022-03-07 15:30:00,155.73,156.07,155.44,155.83,323564.0,147.4339,147.7558,147.1594,147.5286,323564.0
2022-03-08 09:30:00,155.0,156.27,154.43,154.43,119431.0,146.7428,147.9451,146.2032,146.2032,119431.0
2022-03-08 10:00:00,154.31,154.36,151.98,151.98,94444.0,146.0896,146.1369,143.8837,143.8837,94444.0
2022-03-08 10:30:00,151.97,152.55,151.76,151.92,68678.0,143.8742,144.4233,143.6754,143.8269,68678.0
2022-03-08 11:00:00,151.94,151.94,150.77,151.04,55376.0,143.8458,143.8458,142.7381,142.9938,55376.0
2022-03-08 11:30:00,150.97,151.56,150.79,151.53,57180.0,142.9275,143.4861,142.7571,143.4577,57180.0
2022-03-08 12:00:00,151.54,151.79,151.0,151.41,112403.0,143.4671,143.7038,142.9559,143.344,112403.0
2022-03-08 12:30:00,151.44,151.94,151.05,151.27,119043.0,143.3724,143.8458,143.0032,143.2115,119043.0
2022-03-08 13:00:00,151.3,151.88,150.97,151.0,78806.0,143.2399,143.789,142.9275,142.9559,78806.0
2022-03-08 13:30:00,151.01,151.01,149.95,150.15,94486.0,142.9654,142.9654,141.9618,142.1512,94486.0
2022-03-08 14:00:00,150.08,150.9,149.71,150.85,61094.0,142.0849,142.8612,141.7346,142.8139,61094.0
2022-03-08 14:30:00,150.82,151.16,150.54,150.72,92974.0,142.7855,143.1074,142.5204,142.6908,92974.0
2022-03-08 15:00:00,150.69,151.0,149.44,149.48,159337.0,142.6624,142.9559,141.479,141.5169,159337.0
2022-03-08 15:30:00,149.49,149.52,147.86,147.92,589466.0,141.5263,141.5547,139.9832,140.04,589466.0
2022-03-09 09:30:00,149.86,150.87,148.26,148.96,232368.0,141.8766,142.8328,140.3619,141.0246,232368.0
2022-03-09 10:00:00,149.11,149.77,149.0,149.43,90223.0,141.1666,141.7914,141.0624,141.4695,90223.0
2022-03-09 10:30:00,149.49,150.03,148.97,149.99,67810.0,141.5263,142.0376,141.034,141.9997,67810.0
2022-03-09 11:00:00,150.02,150.55,149.65,150.42,71659.0,142.0281,142.5299,141.6778,142.4068,71659.0
2022-03-09 11:30:00,150.45,151.08,150.45,150.63,46708.0,142.4352,143.0316,142.4352,142.6056,46708.0
2022-03-09 12:00:00,150.6,150.98,150.56,150.87,44191.0,142.5772,142.937,142.5393,142.8328,44191.0
2022-03-09 12:30:00,150.9,150.96,150.49,150.86,38106.0,142.8612,142.918,142.4731,142.8233,38106.0
2022-03-09 13:00:00,150.82,150.88,150.42,150.5,45299.0,142.7855,142.8423,142.4068,142.4825,45299.0
2022-03-09 13:30:00,150.48,150.59,150.11,150.22,45382.0,142.4636,142.5677,142.1133,142.2174,45382.0
2022-03-09 14:00:00,150.21,150.77,150.19,150.72,65140.0,142.208,142.7381,142.189,142.6908,65140.0
2022-03-09 14:30:00,150.77,150.78,150.17,150.2,47452.0,142.7381,142.7476,142.1701,142.1985,47452.0
2022-03-09 15:00:00,150.21,150.84,150.21,150.77,56916.0,142.208,142.8044,142.208,142.7381,56916.0
2022-03-09 15:30:00,150.73,150.91,149.76,150.01,217014.0,142.7003,142.8707,141.7819,142.0186,217014.0
2022-03-10 09:30:00,148.93,150.55,148.93,150.45,97044.0,140.9962,142.5299,140.9962,142.4352,97044.0
2022-03-10 10:00:00,150.49,151.25,150.35,150.69,42675.0,142.4731,143.1926,142.3405,142.6624,42675.0
2022-03-10 10:30:00,150.61,150.76,150.14,150.16,31938.0,142.5867,142.7287,142.1417,142.1606,31938.0
2022-03-10 11:00:00,150.16,150.56,149.92,150.07,29750.0,142.1606,142.5393,141.9334,142.0754,29750.0
2022-03-10 11:30:00,150.03,150.3,149.67,150.29,50935.0,142.0376,142.2932,141.6967,142.2837,50935.0
2022-03-10 12:00:00,150.29,150.75,150.28,150.75,30144.0,142.2837,142.7192,142.2742,142.7192,30144.0
2022-03-10 12:30:00,150.77,151.25,150.39,151.22,46669.0,142.7381,143.1926,142.3784,143.1642,46669.0
2022-03-10 13:00:00,151.22,151.57,150.99,151.53,57126.0,143.1642,143.4955,142.9464,143.4577,57126.0
2022-03-10 13:30:00,151.54,151.63,150.99,151.14,101228.0,143.4671,143.5523,142.9464,143.0884,101228.0
2022-03-10 14:00:00,151.16,151.55,150.95,151.34,98227.0,143.1074,143.4766,142.9086,143.2778,98227.0
2022-03-10 14:30:00,151.38,151.79,151.29,151.65,47990.0,143.3156,143.7038,143.2304,143.5713,47990.0
2022-03-10 15:00:00,151.68,151.82,151.08,151.42,77661.0,143.5997,143.7322,143.0316,143.3535,77661.0
2022-03-10 15:30:00,151.46,151.73,151.15,151.45,220319.0,143.3914,143.647,143.0979,143.3819,220319.0
2022-03-11 09:30:00,152.2,153.51,152.08,153.49,59896.0,144.092,145.3322,143.9784,145.3132,59896.0
2022-03-11 10:00:00,153.46,153.58,152.45,152.88,48210.0,145.2848,145.3984,144.3286,144.7357,48210.0
2022-03-11 10:30:00,152.89,153.17,152.41,153.0,47706.0,144.7452,145.0103,144.2908,144.8493,47706.0
2022-03-11 11:00:00,152.95,152.95,152.42,152.62,35587.0,144.802,144.802,144.3002,144.4896,35587.0
2022-03-11 11:30:00,152.62,152.64,151.77,152.04,60102.0,144.4896,144.5085,143.6849,143.9405,60102.0
2022-03-11 12:00:00,152.07,152.07,151.67,151.69,33369.0,143.9689,143.9689,143.5902,143.6091,33369.0
2022-03-11 12:30:00,151.69,151.95,151.66,151.82,41683.0,143.6091,143.8553,143.5807,143.7322,41683.0
2022-03-11 13:00:00,151.8,152.25,151.74,152.23,56112.0,143.7133,144.1393,143.6565,144.1204,56112.0
2022-03-11 13:30:00,152.24,152.7,152.06,152.32,132219.0,144.1298,144.5653,143.9594,144.2056,132219.0
2022-03-11 14:00:00,152.3,152.51,152.15,152.47,32660.0,144.1866,144.3854,144.0446,144.3476,32660.0
2022-03-11 14:30:00,152.46,152.49,151.96,152.13,49442.0,144.3381,144.3665,143.8647,144.0257,49442.0
2022-03-11 15:00:00,152.05,152.21,151.97,152.19,36328.0,143.95,144.1014,143.8742,144.0825,36328.0
2022-03-11 15:30:00,152.14,152.14,151.39,151.5,167047.0,144.0352,144.0352,143.3251,143.4293,167047.0
2022-03-14 09:30:00,152.22,152.84,151.13,152.21,128625.0,144.1109,144.6979,143.079,144.1014,128625.0
2022-03-14 10:00:00,152.14,152.38,151.57,152.38,35941.0,144.0352,144.2624,143.4955,144.2624,35941.0
2022-03-14 10:30:00,152.47,153.59,152.34,153.58,36231.0,144.3476,145.4079,144.2245,145.3984,36231.0
2022-03-14 11:00:00,153.62,153.98,153.0,153.05,59208.0,145.4363,145.7771,144.8493,144.8967,59208.0
2022-03-14 11:30:00,153.02,153.48,152.99,153.31,33358.0,144.8683,145.3038,144.8399,145.1428,33358.0
2022-03-14 12:00:00,153.29,153.3,152.54,153.17,56733.0,145.1239,145.1334,144.4139,145.0103,56733.0
2022-03-14 12:30:00,153.17,153.93,153.15,153.44,121427.0,145.0103,145.7298,144.9914,145.2659,121427.0
2022-03-14 13:00:00,153.42,153.45,152.96,153.01,54339.0,145.247,145.2754,144.8115,144.8588,54339.0
2022-03-14 13:30:00,153.06,153.08,152.53,152.67,49393.0,144.9061,144.9251,144.4044,144.5369,49393.0
2022-03-14 14:00:00,152.75,153.42,152.49,153.36,171428.0,144.6127,145.247,144.3665,145.1902,171428.0
2022-03-14 14:30:00,153.42,154.18,153.37,154.14,63549.0,145.247,145.9665,145.1996,145.9286,63549.0
2022-03-14 15:00:00,154.13,154.28,153.92,154.09,42188.0,145.9191,146.0612,145.7203,145.8813,42188.0
2022-03-14 15:30:00,154.07,154.65,153.83,154.45,275480.0,145.8623,146.4114,145.6351,146.2221,275480.0
2022-03-15 09:30:00,155.59,156.04,154.38,155.03,77647.0,147.3014,147.7274,146.1558,146.7712,77647.0
2022-03-15 10:00:00,155.15,155.76,154.7,154.72,68223.0,146.8848,147.4623,146.4588,146.4777,68223.0
2022-03-15 10:30:00,154.76,155.02,153.9,154.26,138772.0,146.5156,146.7617,145.7014,146.0422,138772.0
2022-03-15 11:00:00,154.3,155.73,154.3,155.47,195722.0,146.0801,147.4339,146.0801,147.1878,195722.0
2022-03-15 11:30:00,155.45,155.53,154.96,155.34,75920.0,147.1688,147.2446,146.7049,147.0647,75920.0
2022-03-15 12:00:00,155.38,155.48,154.63,155.0,108131.0,147.1026,147.1972,146.3925,146.7428,108131.0
2022-03-15 12:30:00,154.91,155.04,154.45,154.66,44685.0,146.6576,146.7807,146.2221,146.4209,44685.0
2022-03-15 13:00:00,154.65,154.86,154.4,154.41,96882.0,146.4114,146.6103,146.1748,146.1842,96882.0
2022-03-15 13:30:00,154.28,154.54,153.85,154.51,51270.0,146.0612,146.3073,145.6541,146.2789,51270.0
2022-03-15 14:00:00,154.49,154.61,154.14,154.26,35942.0,146.26,146.3736,145.9286,146.0422,35942.0
2022-03-15 14:30:00,154.24,155.46,154.11,155.36,79105.0,146.0233,147.1783,145.9002,147.0836,79105.0
2022-03-15 15:00:00,155.34,155.54,155.1,155.15,61039.0,147.0647,147.254,146.8375,146.8848,61039.0
2022-03-15 15:30:00,155.16,155.33,154.87,155.18,244253.0,146.8943,147.0552,146.6197,146.9132,244253.0
2022-03-16 09:30:00,154.92,155.67,154.23,154.34,83998.0,147.2841,147.9971,146.6281,146.7327,83998.0
2022-03-16 10:00:00,154.37,154.37,153.09,153.13,75497.0,146.7612,146.7612,145.5443,145.5823,75497.0
2022-03-16 10:30:00,153.07,153.08,152.2,152.91,68973.0,145.5253,145.5348,144.6982,145.3732,68973.0
2022-03-16 11:00:00,152.86,153.33,152.52,152.78,65449.0,145.3256,145.7725,145.0024,145.2496,65449.0
2022-03-16 11:30:00,152.78,154.05,152.69,153.86,85730.0,145.2496,146.457,145.164,146.2764,85730.0
2022-03-16 12:00:00,153.79,154.89,153.77,154.75,40245.0,146.2098,147.2556,146.1908,147.1225,40245.0
2022-03-16 12:30:00,154.75,155.07,154.13,154.2,61921.0,147.1225,147.4267,146.533,146.5996,61921.0
2022-03-16 13:00:00,154.21,154.55,153.96,154.39,53252.0,146.6091,146.9323,146.3714,146.7802,53252.0
2022-03-16 13:30:00,154.4,154.48,153.84,154.13,48403.0,146.7897,146.8658,146.2573,146.533,48403.0
2022-03-16 14:00:00,154.03,154.13,152.7,152.8,60673.0,146.438,146.533,145.1735,145.2686,60673.0
2022-03-16 14:30:00,152.73,153.32,152.56,152.79,99077.0,145.2021,145.763,145.0404,145.2591,99077.0
2022-03-16 15:00:00,152.85,153.75,152.66,153.75,87515.0,145.3161,146.1718,145.1355,146.1718,87515.0
2022-03-16 15:30:00,153.75,154.56,153.47,154.55,280503.0,146.1718,146.9419,145.9056,146.9323,280503.0
2022-03-17 09:30:00,154.5,155.25,154.22,154.78,64690.0,146.8848,147.5978,146.6186,147.151,64690.0
2022-03-17 10:00:00,154.86,155.72,154.85,155.28,29644.0,147.2271,148.0447,147.2176,147.6264,29644.0
2022-03-17 10:30:00,155.34,155.37,154.85,155.05,31526.0,147.6834,147.7119,147.2176,147.4077,31526.0
2022-03-17 11:00:00,155.08,155.16,154.3,154.37,39155.0,147.4362,147.5123,146.6947,146.7612,39155.0
2022-03-17 11:30:00,154.37,155.22,154.3,155.0,31438.0,146.7612,147.5693,146.6947,147.3602,31438.0
2022-03-17 12:00:00,154.98,155.31,154.64,155.25,41600.0,147.3412,147.6549,147.0179,147.5978,41600.0
2022-03-17 12:30:00,155.38,155.7,155.35,155.45,22355.0,147.7214,148.0257,147.6929,147.788,22355.0
2022-03-17 13:00:00,155.44,155.45,155.27,155.4,39431.0,147.7785,147.788,147.6169,147.7404,39431.0
2022-03-17 13:30:00,155.39,155.5,155.26,155.37,112216.0,147.7309,147.8355,147.6074,147.7119,112216.0
2022-03-17 14:00:00,155.38,155.48,155.03,155.12,51531.0,147.7214,147.8165,147.3887,147.4743,51531.0
2022-03-17 14:30:00,155.16,155.28,154.97,155.06,21076.0,147.5123,147.6264,147.3316,147.4172,21076.0
2022-03-17 15:00:00,155.04,155.07,154.82,154.91,34172.0,147.3982,147.4267,147.189,147.2746,34172.0
2022-03-17 15:30:00,154.92,155.62,154.8,155.62,198897.0,147.2841,147.9496,147.17,147.9496,198897.0
2022-03-18 09:30:00,155.66,156.45,154.88,154.88,330872.0,147.9876,148.7387,147.2461,147.2461,330872.0
2022-03-18 10:00:00,154.84,154.98,154.11,154.62,52980.0,147.2081,147.3412,146.514,146.9989,52980.0
2022-03-18 10:30:00,154.67,155.17,154.52,154.6,43993.0,147.0464,147.5218,146.9038,146.9799,43993.0
2022-03-18 11:00:00,154.64,155.11,154.64,154.79,41878.0,147.0179,147.4647,147.0179,147.1605,41878.0
2022-03-18 11:30:00,154.81,155.15,154.47,154.66,43580.0,147.1795,147.5028,146.8563,147.0369,43580.0
2022-03-18 12:00:00,154.66,154.99,154.52,154.67,29797.0,147.0369,147.3507,146.9038,147.0464,29797.0
2022-03-18 12:30:00,154.69,154.92,154.37,154.44,44789.0,147.0654,147.2841,146.7612,146.8278,44789.0
2022-03-18 13:00:00,154.47,154.8,154.46,154.76,34930.0,146.8563,147.17,146.8468,147.132,34930.0
2022-03-18 13:30:00,154.8,154.92,154.64,154.84,37020.0,147.17,147.2841,147.0179,147.2081,37020.0
2022-03-18 14:00:00,154.87,154.91,154.65,154.78,51275.0,147.2366,147.2746,147.0274,147.151,51275.0
2022-03-18 14:30:00,154.8,154.93,154.66,154.81,51724.0,147.17,147.2936,147.0369,147.1795,51724.0
2022-03-18 15:00:00,154.79,155.84,154.78,155.77,106872.0,147.1605,148.1588,147.151,148.0922,106872.0
2022-03-18 15:30:00,155.77,156.09,155.33,155.62,266537.0,148.0922,148.3964,147.6739,147.9496,266537.0
2022-03-21 09:30:00,156.04,156.72,155.58,156.05,75030.0,148.3489,148.9954,147.9116,148.3584,75030.0
2022-03-21 10:00:00,155.99,157.06,155.98,157.03,35625.0,148.3014,149.3186,148.2919,149.2901,35625.0
2022-03-21 10:30:00,156.96,157.3,156.77,156.95,30932.0,149.2236,149.5468,149.0429,149.2141,30932.0
2022-03-21 11:00:00,156.96,157.34,156.31,156.48,32093.0,149.2236,149.5848,148.6056,148.7672,32093.0
2022-03-21 11:30:00,156.53,156.55,155.93,155.99,21259.0,148.8148,148.8338,148.2443,148.3014,21259.0
2022-03-21 12:00:00,156.08,156.3,156.0,156.29,16317.0,148.3869,148.5961,148.3109,148.5866,16317.0
2022-03-21 12:30:00,156.27,156.57,156.09,156.33,51271.0,148.5676,148.8528,148.3964,148.6246,51271.0
2022-03-21 13:00:00,156.3,156.44,156.04,156.07,32121.0,148.5961,148.7292,148.3489,148.3774,32121.0
2022-03-21 13:30:00,156.0,156.36,155.97,156.03,26090.0,148.3109,148.6531,148.2824,148.3394,26090.0
2022-03-21 14:00:00,156.07,156.13,155.62,155.88,37172.0,148.3774,148.4345,147.9496,148.1968,37172.0
2022-03-21 14:30:00,155.88,155.98,155.48,155.49,37945.0,148.1968,148.2919,147.8165,147.826,37945.0
2022-03-21 15:00:00,155.49,156.08,155.48,156.03,50158.0,147.826,148.3869,147.8165,148.3394,50158.0
2022-03-21 15:30:00,156.07,156.07,155.49,156.04,110107.0,148.3774,148.3774,147.826,148.3489,110107.0
2022-03-22 09:30:00,156.25,157.06,154.61,154.9,68302.0,148.5486,149.3186,146.9894,147.2651,68302.0
2022-03-22 10:00:00,154.93,155.0,154.22,154.3,42879.0,147.2936,147.3602,146.6186,146.6947,42879.0
2022-03-22 10:30:00,154.28,155.04,154.27,154.63,41113.0,146.6757,147.3982,146.6661,147.0084,41113.0
2022-03-22 11:00:00,154.65,155.04,154.49,154.92,31085.0,147.0274,147.3982,146.8753,147.2841,31085.0
2022-03-22 11:30:00,154.93,154.96,154.59,154.88,51907.0,147.2936,147.3221,146.9704,147.2461,51907.0
2022-03-22 12:00:00,154.91,155.09,154.8,154.82,35991.0,147.2746,147.4457,147.17,147.189,35991.0
2022-03-22 12:30:00,154.81,154.99,154.6,154.91,31541.0,147.1795,147.3507,146.9799,147.2746,31541.0
2022-03-22 13:00:00,154.89,155.14,154.75,154.82,30345.0,147.2556,147.4933,147.1225,147.189,30345.0
2022-03-22 13:30:00,154.82,155.16,154.72,154.74,37944.0,147.189,147.5123,147.094,147.113,37944.0
2022-03-22 14:00:00,154.74,154.81,154.38,154.48,30463.0,147.113,147.1795,146.7707,146.8658,30463.0
2022-03-22 14:30:00,154.46,154.64,154.46,154.5,34252.0,146.8468,147.0179,146.8468,146.8848,34252.0
2022-03-22 15:00:00,154.49,154.73,154.47,154.54,51875.0,146.8753,147.1035,146.8563,146.9228,51875.0
2022-03-22 15:30:00,154.55,155.09,154.43,154.83,164140.0,146.9323,147.4457,146.8183,147.1985,164140.0
2022-03-23 09:30:00,154.7,154.99,153.82,154.27,89027.0,147.075,147.3507,146.2383,146.6661,89027.0
2022-03-23 10:00:00,154.31,154.81,154.04,154.48,34179.0,146.7042,147.1795,146.4475,146.8658,34179.0
2022-03-23 10:30:00,154.5,154.75,154.35,154.43,25174.0,146.8848,147.1225,146.7422,146.8183,25174.0
2022-03-23 11:00:00,154.46,154.66,154.21,154.57,21641.0,146.8468,147.0369,146.6091,146.9514,21641.0
2022-03-23 11:30:00,154.57,154.66,154.37,154.56,19306.0,146.9514,147.0369,146.7612,146.9419,19306.0
2022-03-23 12:00:00,154.63,154.79,154.29,154.39,23876.0,147.0084,147.1605,146.6852,146.7802,23876.0
2022-03-23 12:30:00,154.45,154.61,154.18,154.39,17063.0,146.8373,146.9894,146.5806,146.7802,17063.0
2022-03-23 13:00:00,154.37,154.44,153.99,154.09,22172.0,146.7612,146.8278,146.3999,146.495,22172.0
2022-03-23 13:30:00,154.08,154.17,153.86,154.07,31261.0,146.4855,146.5711,146.2764,146.476,31261.0
2022-03-23 14:00:00,154.11,154.38,154.02,154.18,30175.0,146.514,146.7707,146.4285,146.5806,30175.0
2022-03-23 14:30:00,154.17,154.17,153.82,153.82,39767.0,146.5711,146.5711,146.2383,146.2383,39767.0
2022-03-23 15:00:00,153.78,153.99,153.69,153.92,41662.0,146.2003,146.3999,146.1147,146.3334,41662.0
2022-03-23 15:30:00,153.9,153.91,153.42,153.54,163083.0,146.3144,146.3239,145.858,145.9721,163083.0
2022-03-24 09:30:00,153.96,154.26,153.34,153.69,55048.0,146.3714,146.6566,145.782,146.1147,55048.0
2022-03-24 10:00:00,153.58,154.71,153.58,154.3,47137.0,146.0102,147.0845,146.0102,146.6947,47137.0
2022-03-24 10:30:00,154.32,154.89,154.32,154.42,26492.0,146.7137,147.2556,146.7137,146.8088,26492.0
2022-03-24 11:00:00,154.48,154.83,154.41,154.55,51909.0,146.8658,147.1985,146.7992,146.9323,51909.0
2022-03-24 11:30:00,154.59,155.09,154.59,154.73,35680.0,146.9704,147.4457,146.9704,147.1035,35680.0
2022-03-24 12:00:00,154.74,154.93,154.08,154.21,22250.0,147.113,147.2936,146.4855,146.6091,22250.0
2022-03-24 12:30:00,154.22,154.47,154.14,154.3,25351.0,146.6186,146.8563,146.5426,146.6947,25351.0
2022-03-24 13:00:00,154.29,154.78,154.17,154.58,31349.0,146.6852,147.151,146.5711,146.9609,31349.0
2022-03-24 13:30:00,154.6,154.61,154.36,154.48,26770.0,146.9799,146.9894,146.7517,146.8658,26770.0
2022-03-24 14:00:00,154.48,154.76,154.44,154.75,27439.0,146.8658,147.132,146.8278,147.1225,27439.0
2022-03-24 14:30:00,154.77,154.9,154.55,154.63,26362.0,147.1415,147.2651,146.9323,147.0084,26362.0
2022-03-24 15:00:00,154.6,155.03,154.57,155.03,40797.0,146.9799,147.3887,146.9514,147.3887,40797.0
2022-03-24 15:30:00,155.03,155.09,154.67,155.04,198914.0,147.3887,147.4457,147.0464,147.3982,198914.0
2022-03-25 09:30:00,155.35,155.99,154.99,155.45,60437.0,147.6929,148.3014,147.3507,147.788,60437.0
2022-03-25 10:00:00,155.37,156.17,155.3,156.0,25563.0,147.7119,148.4725,147.6454,148.3109,25563.0
2022-03-25 10:30:00,156.03,156.09,155.37,155.5,35508.0,148.3394,148.3964,147.7119,147.8355,35508.0
2022-03-25 11:00:00,155.5,155.55,154.97,155.04,58617.0,147.8355,147.8831,147.3316,147.3982,58617.0
2022-03-25 11:30:00,155.0,155.32,154.73,155.02,34889.0,147.3602,147.6644,147.1035,147.3792,34889.0
2022-03-25 12:00:00,155.1,155.44,155.08,155.25,30231.0,147.4552,147.7785,147.4362,147.5978,30231.0
2022-03-25 12:30:00,155.22,155.35,155.0,155.27,21213.0,147.5693,147.6929,147.3602,147.6169,21213.0
2022-03-25 13:00:00,155.25,155.4,155.05,155.27,38652.0,147.5978,147.7404,147.4077,147.6169,38652.0
2022-03-25 13:30:00,155.27,155.72,155.24,155.67,56591.0,147.6169,148.0447,147.5883,147.9971,56591.0
2022-03-25 14:00:00,155.61,155.97,155.57,155.94,24807.0,147.9401,148.2824,147.9021,148.2538,24807.0
2022-03-25 14:30:00,155.96,156.07,155.81,155.95,38245.0,148.2728,148.3774,148.1302,148.2633,38245.0
2022-03-25 15:00:00,155.9,155.99,155.59,155.71,54360.0,148.2158,148.3014,147.9211,148.0352,54360.0
2022-03-25 15:30:00,155.72,156.35,155.7,156.35,118917.0,148.0447,148.6436,148.0257,148.6436,118917.0
2022-03-28 09:30:00,156.57,157.38,156.3,157.38,90788.0,148.8528,149.6229,148.5961,149.6229,90788.0
2022-03-28 10:00:00,157.36,157.75,157.13,157.72,62960.0,149.6038,149.9746,149.3852,149.9461,62960.0
2022-03-28 10:30:00,157.73,157.73,157.2,157.41,25882.0,149.9556,149.9556,149.4517,149.6514,25882.0
2022-03-28 11:00:00,157.46,157.7,157.18,157.36,25373.0,149.6989,149.9271,149.4327,149.6038,25373.0
2022-03-28 11:30:00,157.36,157.51,156.95,157.2,22382.0,149.6038,149.7464,149.2141,149.4517,22382.0
2022-03-28 12:00:00,157.2,157.56,157.19,157.52,25677.0,149.4517,149.794,149.4422,149.756,25677.0
2022-03-28 12:30:00,157.53,157.69,157.4,157.64,24782.0,149.7655,149.9176,149.6419,149.87,24782.0
2022-03-28 13:00:00,157.65,157.69,157.16,157.18,18911.0,149.8795,149.9176,149.4137,149.4327,18911.0
2022-03-28 13:30:00,157.2,157.33,157.09,157.09,19696.0,149.4517,149.5753,149.3472,149.3472,19696.0
2022-03-28 14:00:00,157.09,157.24,157.06,157.18,18310.0,149.3472,149.4898,149.3186,149.4327,18310.0
2022-03-28 14:30:00,157.25,157.93,157.23,157.91,67338.0,149.4993,150.1457,149.4803,150.1267,67338.0
2022-03-28 15:00:00,157.94,158.03,157.66,158.0,55413.0,150.1553,150.2408,149.8891,150.2123,55413.0
2022-03-28 15:30:00,158.0,158.17,157.86,158.17,196111.0,150.2123,150.3739,150.0792,150.3739,196111.0
2022-03-29 09:30:00,159.04,159.22,157.76,158.01,78423.0,151.201,151.3722,149.9841,150.2218,78423.0
2022-03-29 10:00:00,157.96,158.3,157.15,157.25,47440.0,150.1743,150.4975,149.4042,149.4993,47440.0
2022-03-29 10:30:00,157.31,157.55,156.87,157.2,35002.0,149.5563,149.7845,149.138,149.4517,35002.0
2022-03-29 11:00:00,157.23,157.25,156.64,157.05,35053.0,149.4803,149.4993,148.9193,149.3091,35053.0
2022-03-29 11:30:00,157.13,157.45,156.65,156.81,25607.0,149.3852,149.6894,148.9288,149.081,25607.0
2022-03-29 12:00:00,156.84,156.86,156.08,156.19,32942.0,149.1095,149.1285,148.3869,148.4915,32942.0
2022-03-29 12:30:00,156.15,156.57,156.01,156.53,38953.0,148.4535,148.8528,148.3204,148.8148,38953.0
2022-03-29 13:00:00,156.52,156.68,156.44,156.53,21333.0,148.8052,148.9574,148.7292,148.8148,21333.0
2022-03-29 13:30:00,156.5,156.63,156.39,156.59,39934.0,148.7862,148.9098,148.6817,148.8718,39934.0
2022-03-29 14:00:00,156.59,156.69,156.39,156.53,38736.0,148.8718,148.9669,148.6817,148.8148,38736.0
2022-03-29 14:30:00,156.54,157.14,156.53,157.14,40294.0,148.8243,149.3947,148.8148,149.3947,40294.0
2022-03-29 15:00:00,157.14,157.61,157.12,157.44,34895.0,149.3947,149.8415,149.3757,149.6799,34895.0
2022-03-29 15:30:00,157.45,157.91,157.44,157.82,152676.0,149.6894,150.1267,149.6799,150.0412,152676.0
2022-03-30 09:30:00,158.13,158.89,157.8,158.3,55639.0,150.3359,151.0584,150.0222,150.4975,55639.0
2022-03-30 10:00:00,158.39,158.82,157.86,158.04,25989.0,150.5831,150.9919,150.0792,150.2503,25989.0
2022-03-30 10:30:00,158.05,158.94,158.04,158.85,48952.0,150.2598,151.106,150.2503,151.0204,48952.0
2022-03-30 11:00:00,158.9,159.19,158.66,158.76,22750.0,151.0679,151.3436,150.8398,150.9348,22750.0
2022-03-30 11:30:00,158.76,159.14,158.66,158.8,19807.0,150.9348,151.2961,150.8398,150.9729,19807.0
2022-03-30 12:00:00,158.81,158.98,158.66,158.76,19710.0,150.9824,151.144,150.8398,150.9348,19710.0
2022-03-30 12:30:00,158.79,159.05,158.68,158.68,14288.0,150.9634,151.2105,150.8588,150.8588,14288.0
2022-03-30 13:00:00,158.73,158.81,158.52,158.54,16466.0,150.9063,150.9824,150.7067,150.7257,16466.0
2022-03-30 13:30:00,158.53,158.78,158.4,158.76,54159.0,150.7162,150.9539,150.5926,150.9348,54159.0
2022-03-30 14:00:00,158.75,158.99,158.75,158.87,48581.0,150.9253,151.1535,150.9253,151.0394,48581.0
2022-03-30 14:30:00,158.88,158.89,158.5,158.53,17388.0,151.0489,151.0584,150.6877,150.7162,17388.0
2022-03-30 15:00:00,158.52,158.89,158.45,158.67,83513.0,150.7067,151.0584,150.6401,150.8493,83513.0
2022-03-30 15:30:00,158.68,159.48,158.61,159.47,159466.0,150.8588,151.6193,150.7922,151.6098,159466.0
2022-03-31 09:30:00,159.8,160.83,159.46,160.74,87684.0,151.9236,152.9028,151.6003,152.8172,87684.0
2022-03-31 10:00:00,160.84,160.89,160.34,160.52,29268.0,152.9123,152.9599,152.437,152.6081,29268.0
2022-03-31 10:30:00,160.56,160.82,160.44,160.65,33095.0,152.6461,152.8933,152.532,152.7317,33095.0
2022-03-31 11:00:00,160.66,161.1,160.66,161.07,38188.0,152.7412,153.1595,152.7412,153.131,38188.0
2022-03-31 11:30:00,161.06,161.18,160.73,161.08,42459.0,153.1215,153.2356,152.8077,153.1405,42459.0
2022-03-31 12:00:00,161.06,161.09,160.54,160.59,24830.0,153.1215,153.15,152.6271,152.6746,24830.0
2022-03-31 12:30:00,160.6,160.95,160.55,160.66,27158.0,152.6841,153.0169,152.6366,152.7412,27158.0
2022-03-31 13:00:00,160.63,160.7,160.45,160.64,28622.0,152.7127,152.7792,152.5415,152.7222,28622.0
2022-03-31 13:30:00,160.62,160.67,160.4,160.61,21826.0,152.7032,152.7507,152.494,152.6937,21826.0
2022-03-31 14:00:00,160.63,160.63,160.02,160.26,21291.0,152.7127,152.7127,152.1327,152.3609,21291.0
2022-03-31 14:30:00,160.24,160.26,159.71,159.8,25923.0,152.3419,152.3609,151.838,151.9236,25923.0
2022-03-31 15:00:00,159.84,159.93,159.45,159.52,27334.0,151.9616,152.0472,151.5908,151.6574,27334.0
2022-03-31 15:30:00,159.51,159.58,158.52,158.53,206872.0,151.6479,151.7144,150.7067,150.7162,206872.0
2022-04-01 09:30:00,158.43,159.64,158.32,159.11,65041.0,150.6211,151.7715,150.5165,151.2676,65041.0
2022-04-01 10:00:00,159.03,159.37,158.78,158.78,28704.0,151.1915,151.5148,150.9539,150.9539,28704.0
2022-04-01 10:30:00,158.83,158.86,158.32,158.49,41651.0,151.0014,151.0299,150.5165,150.6781,41651.0
2022-04-01 11:00:00,158.46,158.71,157.97,158.63,22460.0,150.6496,150.8873,150.1838,150.8112,22460.0
2022-04-01 11:30:00,158.58,158.58,158.01,158.25,17916.0,150.7637,150.7637,150.2218,150.45,17916.0
2022-04-01 12:00:00,158.27,158.28,157.8,158.15,25994.0,150.469,150.4785,150.0222,150.3549,25994.0
2022-04-01 12:30:00,158.13,158.84,158.05,158.78,30544.0,150.3359,151.0109,150.2598,150.9539,30544.0
2022-04-01 13:00:00,158.79,158.97,158.66,158.9,23038.0,150.9634,151.1345,150.8398,151.0679,23038.0
2022-04-01 13:30:00,158.91,159.48,158.91,159.37,42327.0,151.0774,151.6193,151.0774,151.5148,42327.0
2022-04-01 14:00:00,159.4,159.87,159.39,159.86,28552.0,151.5433,151.9901,151.5338,151.9806,28552.0
2022-04-01 14:30:00,159.9,160.0,159.81,159.82,32577.0,152.0186,152.1137,151.9331,151.9426,32577.0
2022-04-01 15:00:00,159.8,159.93,159.46,159.52,29657.0,151.9236,152.0472,151.6003,151.6574,29657.0
2022-04-01 15:30:00,159.52,159.91,159.21,159.79,158693.0,151.6574,152.0282,151.3627,151.9141,158693.0
2022-04-04 09:30:00,159.65,159.88,158.35,158.55,49974.0,151.781,151.9996,150.545,150.7352,49974.0
2022-04-04 10:00:00,158.52,159.0,158.21,159.0,59001.0,150.7067,151.163,150.4119,151.163,59001.0
2022-04-04 10:30:00,159.0,159.38,158.99,159.3,24610.0,151.163,151.5243,151.1535,151.4482,24610.0
2022-04-04 11:00:00,159.31,160.0,159.29,159.83,30402.0,151.4577,152.1137,151.4387,151.9521,30402.0
2022-04-04 11:30:00,159.81,159.81,159.53,159.66,16587.0,151.9331,151.9331,151.6669,151.7905,16587.0
2022-04-04 12:00:00,159.64,159.85,159.34,159.38,23723.0,151.7715,151.9711,151.4862,151.5243,23723.0
2022-04-04 12:30:00,159.38,159.43,158.86,159.01,18720.0,151.5243,151.5718,151.0299,151.1725,18720.0
2022-04-04 13:00:00,159.01,159.21,158.95,159.11,16868.0,151.1725,151.3627,151.1155,151.2676,16868.0
2022-04-04 13:30:00,159.12,159.5,159.11,159.32,21312.0,151.2771,151.6384,151.2676,151.4672,21312.0
2022-04-04 14:00:00,159.37,159.64,159.35,159.52,21647.0,151.5148,151.7715,151.4958,151.6574,21647.0
2022-04-04 14:30:00,159.56,159.56,159.16,159.24,25565.0,151.6954,151.6954,151.3151,151.3912,25565.0
2022-04-04 15:00:00,159.26,159.3,159.02,159.14,46041.0,151.4102,151.4482,151.182,151.2961,46041.0
2022-04-04 15:30:00,159.14,159.54,159.03,159.39,133138.0,151.2961,151.6764,151.1915,151.5338,133138.0
2022-04-05 09:30:00,159.32,161.97,159.24,161.89,87856.0,151.4672,153.9866,151.3912,153.9106,87856.0
2022-04-05 10:00:00,161.86,162.27,161.34,161.55,82381.0,153.882,154.2718,153.3877,153.5873,82381.0
2022-04-05 10:30:00,161.55,162.28,161.53,162.14,36526.0,153.5873,154.2813,153.5683,154.1482,36526.0
2022-04-05 11:00:00,162.16,162.19,161.68,161.68,24847.0,154.1673,154.1958,153.7109,153.7109,24847.0
2022-04-05 11:30:00,161.66,162.19,161.51,161.51,27744.0,153.6919,154.1958,153.5493,153.5493,27744.0
2022-04-05 12:00:00,161.37,162.1,161.28,162.03,28668.0,153.4162,154.1102,153.3306,154.0437,28668.0
2022-04-05 12:30:00,162.02,162.17,161.76,161.76,28622.0,154.0342,154.1768,153.787,153.787,28622.0
2022-04-05 13:00:00,161.86,162.26,161.77,161.98,23762.0,153.882,154.2623,153.7965,153.9961,23762.0
2022-04-05 13:30:00,161.99,162.06,161.43,161.43,26764.0,154.0056,154.0722,153.4732,153.4732,26764.0
2022-04-05 14:00:00,161.41,161.77,161.38,161.66,31537.0,153.4542,153.7965,153.4257,153.6919,31537.0
2022-04-05 14:30:00,161.68,161.68,161.26,161.53,33112.0,153.7109,153.7109,153.3116,153.5683,33112.0
2022-04-05 15:00:00,161.58,161.62,161.13,161.25,46797.0,153.6158,153.6539,153.188,153.3021,46797.0
2022-04-05 15:30:00,161.26,161.26,160.42,160.6,166723.0,153.3116,153.3116,152.513,152.6841,166723.0
2022-04-06 09:30:00,160.13,161.36,159.78,161.25,96815.0,152.2373,153.4067,151.9046,153.3021,96815.0
2022-04-06 10:00:00,161.24,161.66,160.46,160.53,50276.0,153.2926,153.6919,152.551,152.6176,50276.0
2022-04-06 10:30:00,160.46,160.5,159.95,160.48,35812.0,152.551,152.5891,152.0662,152.5701,35812.0
2022-04-06 11:00:00,160.46,161.0,160.23,160.99,39536.0,152.551,153.0644,152.3324,153.0549,39536.0
2022-04-06 11:30:00,161.0,161.94,160.99,161.92,43331.0,153.0644,153.9581,153.0549,153.9391,43331.0
2022-04-06 12:00:00,161.93,162.17,161.26,161.57,82784.0,153.9486,154.1768,153.3116,153.6063,82784.0
2022-04-06 12:30:00,161.74,162.04,161.7,161.86,30891.0,153.768,154.0532,153.7299,153.882,30891.0
2022-04-06 13:00:00,161.88,161.92,161.39,161.62,29858.0,153.9011,153.9391,153.4352,153.6539,29858.0
2022-04-06 13:30:00,161.59,161.93,161.41,161.55,39627.0,153.6253,153.9486,153.4542,153.5873,39627.0
2022-04-06 14:00:00,161.54,161.83,161.25,161.38,53002.0,153.5778,153.8535,153.3021,153.4257,53002.0
2022-04-06 14:30:00,161.35,161.85,161.29,161.68,51380.0,153.3972,153.8725,153.3401,153.7109,51380.0
2022-04-06 15:00:00,161.72,161.81,160.72,160.75,54294.0,153.7489,153.8345,152.7982,152.8268,54294.0
2022-04-06 15:30:00,160.73,161.2,160.71,161.11,218489.0,152.8077,153.2546,152.7887,153.169,218489.0
2022-04-07 09:30:00,161.41,162.17,160.61,161.48,90573.0,153.4542,154.1768,152.6937,153.5208,90573.0
2022-04-07 10:00:00,161.44,161.66,160.87,161.47,77989.0,153.4827,153.6919,152.9408,153.5113,77989.0
2022-04-07 10:30:00,161.47,162.02,161.46,161.64,30231.0,153.5113,154.0342,153.5018,153.6729,30231.0
2022-04-07 11:00:00,161.65,162.82,161.63,162.51,137703.0,153.6824,154.7947,153.6634,154.5,137703.0
2022-04-07 11:30:00,162.52,163.16,162.45,162.56,66639.0,154.5095,155.118,154.443,154.5475,66639.0
2022-04-07 12:00:00,162.59,163.25,162.5,163.14,81336.0,154.5761,155.2035,154.4905,155.099,81336.0
2022-04-07 12:30:00,163.1,164.03,163.1,163.53,37813.0,155.0609,155.9451,155.0609,155.4697,37813.0
2022-04-07 13:00:00,163.54,163.8,163.32,163.58,36840.0,155.4792,155.7264,155.2701,155.5173,36840.0
2022-04-07 13:30:00,163.68,164.09,163.43,164.08,27112.0,155.6123,156.0021,155.3747,155.9926,27112.0
2022-04-07 14:00:00,164.05,164.41,163.92,164.17,32323.0,155.9641,156.3064,155.8405,156.0782,32323.0
2022-04-07 14:30:00,164.14,164.22,163.86,164.22,31814.0,156.0497,156.1257,155.7835,156.1257,31814.0
2022-04-07 15:00:00,164.18,164.51,163.86,163.92,39000.0,156.0877,156.4014,155.7835,155.8405,39000.0
2022-04-07 15:30:00,163.91,164.24,163.76,163.81,204659.0,155.831,156.1447,155.6884,155.7359,204659.0
2022-04-08 09:30:00,164.11,165.37,164.02,164.72,101199.0,156.0211,157.219,155.9356,156.6011,101199.0
2022-04-08 10:00:00,164.74,165.23,163.29,163.43,65497.0,156.6201,157.0859,155.2416,155.3747,65497.0
2022-04-08 10:30:00,163.48,164.87,163.42,164.78,95458.0,155.4222,156.7437,155.3651,156.6581,95458.0
2022-04-08 11:00:00,164.8,165.61,164.8,165.41,119818.0,156.6771,157.4472,156.6771,157.2571,119818.0
2022-04-08 11:30:00,165.44,165.79,164.92,165.04,73422.0,157.2856,157.6183,156.7912,156.9053,73422.0
2022-04-08 12:00:00,165.05,165.51,165.03,165.35,33040.0,156.9148,157.3521,156.8958,157.2,33040.0
2022-04-08 12:30:00,165.35,165.38,164.79,165.02,19106.0,157.2,157.2285,156.6676,156.8863,19106.0
2022-04-08 13:00:00,165.11,165.57,165.04,165.52,21631.0,156.9719,157.4092,156.9053,157.3616,21631.0
2022-04-08 13:30:00,165.54,165.54,165.18,165.27,28804.0,157.3807,157.3807,157.0384,157.124,28804.0
2022-04-08 14:00:00,165.28,165.62,165.23,165.32,37451.0,157.1335,157.4567,157.0859,157.1715,37451.0
2022-04-08 14:30:00,165.33,165.59,165.32,165.34,28527.0,157.181,157.4282,157.1715,157.1905,28527.0
2022-04-08 15:00:00,165.33,165.51,165.21,165.39,35527.0,157.181,157.3521,157.0669,157.238,35527.0
2022-04-08 15:30:00,165.43,165.56,165.0,165.22,145183.0,157.2761,157.3997,156.8673,157.0764,145183.0
2022-04-11 09:30:00,165.0,165.85,163.95,164.3,69996.0,156.8673,157.6754,155.869,156.2018,69996.0
2022-04-11 10:00:00,164.3,164.7,163.98,164.66,53537.0,156.2018,156.5821,155.8975,156.544,53537.0
2022-04-11 10:30:00,164.56,165.27,164.06,165.22,35828.0,156.449,157.124,155.9736,157.0764,35828.0
2022-04-11 11:00:00,165.22,165.34,164.65,164.92,22519.0,157.0764,157.1905,156.5345,156.7912,22519.0
2022-04-11 11:30:00,164.89,164.89,164.33,164.46,42565.0,156.7627,156.7627,156.2303,156.3539,42565.0
2022-04-11 12:00:00,164.44,164.67,164.32,164.63,24184.0,156.3349,156.5535,156.2208,156.5155,24184.0
2022-04-11 12:30:00,164.61,164.67,164.27,164.34,26517.0,156.4965,156.5535,156.1733,156.2398,26517.0
2022-04-11 13:00:00,164.36,164.64,164.07,164.09,41483.0,156.2588,156.525,155.9831,156.0021,41483.0
2022-04-11 13:30:00,164.15,164.73,164.1,164.67,32423.0,156.0592,156.6106,156.0116,156.5535,32423.0
2022-04-11 14:00:00,164.67,164.92,164.43,164.91,36779.0,156.5535,156.7912,156.3254,156.7817,36779.0
2022-04-11 14:30:00,164.91,164.91,164.66,164.81,33982.0,156.7817,156.7817,156.544,156.6866,33982.0
2022-04-11 15:00:00,164.79,164.89,164.04,164.04,71008.0,156.6676,156.7627,155.9546,155.9546,71008.0
2022-04-11 15:30:00,164.02,164.24,163.66,164.13,174729.0,155.9356,156.1447,155.5933,156.0402,174729.0
2022-04-12 09:30:00,163.29,164.11,162.35,163.09,141442.0,155.2416,156.0211,154.3479,155.0514,141442.0
2022-04-12 10:00:00,163.06,163.2,161.9,162.78,61328.0,155.0229,155.156,153.9201,154.7567,61328.0
2022-04-12 10:30:00,162.83,163.52,162.63,163.31,43956.0,154.8042,155.4602,154.6141,155.2606,43956.0
2022-04-12 11:00:00,163.4,164.19,163.35,164.08,61197.0,155.3461,156.0972,155.2986,155.9926,61197.0
2022-04-12 11:30:00,164.08,164.45,163.75,164.42,42498.0,155.9926,156.3444,155.6789,156.3159,42498.0
2022-04-12 12:00:00,164.42,164.55,163.8,163.84,47230.0,156.3159,156.4395,155.7264,155.7644,47230.0
2022-04-12 12:30:00,163.81,163.84,163.39,163.64,29780.0,155.7359,155.7644,155.3366,155.5743,29780.0
2022-04-12 13:00:00,163.61,163.65,163.0,163.14,35147.0,155.5458,155.5838,154.9659,155.099,35147.0
2022-04-12 13:30:00,163.12,163.22,162.69,162.7,41531.0,155.0799,155.175,154.6711,154.6806,41531.0
2022-04-12 14:00:00,162.69,163.1,162.68,162.87,36264.0,154.6711,155.0609,154.6616,154.8423,36264.0
2022-04-12 14:30:00,162.84,162.94,162.39,162.67,31958.0,154.8137,154.9088,154.3859,154.6521,31958.0
2022-04-12 15:00:00,162.64,162.71,161.83,161.88,66572.0,154.6236,154.6901,153.8535,153.9011,66572.0
2022-04-12 15:30:00,161.89,161.92,161.57,161.83,177143.0,153.9106,153.9391,153.6063,153.8535,177143.0
2022-04-13 09:30:00,161.65,162.4,160.76,160.89,68734.0,153.6824,154.3954,152.8363,152.9599,68734.0
2022-04-13 10:00:00,160.91,160.97,159.88,160.06,58697.0,152.9789,153.0359,151.9996,152.1708,58697.0
2022-04-13 10:30:00,159.93,160.63,159.8,160.58,56417.0,152.0472,152.7127,151.9236,152.6651,56417.0
2022-04-13 11:00:00,160.59,160.84,160.02,160.17,56642.0,152.6746,152.9123,152.1327,152.2753,56642.0
2022-04-13 11:30:00,160.15,160.27,159.21,159.36,72382.0,152.2563,152.3704,151.3627,151.5053,72382.0
2022-04-13 12:00:00,159.33,159.49,158.92,158.92,90047.0,151.4767,151.6289,151.087,151.087,90047.0
2022-04-13 12:30:00,158.92,159.12,158.39,158.39,73219.0,151.087,151.2771,150.5831,150.5831,73219.0
2022-04-13 13:00:00,158.39,159.45,158.39,159.14,74738.0,150.5831,151.5908,150.5831,151.2961,74738.0
2022-04-13 13:30:00,159.14,159.84,158.99,159.51,43376.0,151.2961,151.9616,151.1535,151.6479,43376.0
2022-04-13 14:00:00,159.51,159.54,159.21,159.36,41520.0,151.6479,151.6764,151.3627,151.5053,41520.0
2022-04-13 14:30:00,159.36,159.93,159.31,159.92,34553.0,151.5053,152.0472,151.4577,152.0377,34553.0
2022-04-13 15:00:00,159.92,159.92,159.48,159.67,35233.0,152.0377,152.0377,151.6193,151.8,35233.0
2022-04-13 15:30:00,159.69,159.85,159.39,159.78,181879.0,151.819,151.9711,151.5338,151.9046,181879.0
2022-04-14 09:30:00,160.09,161.15,159.55,160.3,87989.0,152.1993,153.207,151.6859,152.3989,87989.0
2022-04-14 10:00:00,160.24,160.44,159.7,160.3,35383.0,152.3419,152.532,151.8285,152.3989,35383.0
2022-04-14 10:30:00,160.35,161.09,160.11,160.61,22634.0,152.4465,153.15,152.2183,152.6937,22634.0
2022-04-14 11:00:00,160.67,160.9,160.42,160.56,29796.0,152.7507,152.9694,152.513,152.6461,29796.0
2022-04-14 11:30:00,160.6,160.64,160.15,160.55,29629.0,152.6841,152.7222,152.2563,152.6366,29629.0
2022-04-14 12:00:00,160.55,160.79,160.17,160.3,27668.0,152.6366,152.8648,152.2753,152.3989,27668.0
2022-04-14 12:30:00,160.32,160.52,160.26,160.39,18743.0,152.4179,152.6081,152.3609,152.4845,18743.0
2022-04-14 13:00:00,160.39,160.4,160.14,160.36,19944.0,152.4845,152.494,152.2468,152.456,19944.0
2022-04-14 13:30:00,160.35,160.78,160.34,160.78,37736.0,152.4465,152.8553,152.437,152.8553,37736.0
2022-04-14 14:00:00,160.76,160.78,160.16,160.3,35117.0,152.8363,152.8553,152.2658,152.3989,35117.0
2022-04-14 14:30:00,160.31,160.42,159.82,159.87,34547.0,152.4084,152.513,151.9426,151.9901,34547.0
2022-04-14 15:00:00,159.85,159.96,159.6,159.69,30682.0,151.9711,152.0757,151.7334,151.819,30682.0
2022-04-14 15:30:00,159.67,159.75,159.04,159.17,133067.0,151.8,151.876,151.201,151.3246,133067.0
2022-04-18 09:30:00,158.64,160.03,158.64,159.02,58275.0,150.8208,152.1422,150.8208,151.182,58275.0
2022-04-18 10:00:00,159.01,159.24,158.46,158.64,27692.0,151.1725,151.3912,150.6496,150.8208,27692.0
2022-04-18 10:30:00,158.56,159.25,158.56,158.69,23982.0,150.7447,151.4007,150.7447,150.8683,23982.0
2022-04-18 11:00:00,158.72,158.72,158.09,158.21,28022.0,150.8968,150.8968,150.2979,150.4119,28022.0
2022-04-18 11:30:00,158.2,158.34,157.91,158.34,26305.0,150.4024,150.5355,150.1267,150.5355,26305.0
2022-04-18 12:00:00,158.32,158.64,158.07,158.48,27152.0,150.5165,150.8208,150.2788,150.6686,27152.0
2022-04-18 12:30:00,158.47,158.53,158.13,158.48,13941.0,150.6591,150.7162,150.3359,150.6686,13941.0
2022-04-18 13:00:00,158.46,158.79,158.22,158.56,30546.0,150.6496,150.9634,150.4215,150.7447,30546.0
2022-04-18 13:30:00,158.55,158.93,158.48,158.62,23615.0,150.7352,151.0965,150.6686,150.8017,23615.0
2022-04-18 14:00:00,158.59,158.74,158.19,158.19,29272.0,150.7732,150.9158,150.3929,150.3929,29272.0
2022-04-18 14:30:00,158.19,158.31,157.96,157.96,39162.0,150.3929,150.507,150.1743,150.1743,39162.0
2022-04-18 15:00:00,157.95,157.95,157.42,157.47,44395.0,150.1648,150.1648,149.6609,149.7084,44395.0
2022-04-18 15:30:00,157.46,157.99,157.08,157.99,178954.0,149.6989,150.2028,149.3376,150.2028,178954.0
2022-04-19 09:30:00,158.36,159.62,158.31,159.25,53936.0,150.5546,151.7524,150.507,151.4007,53936.0
2022-04-19 10:00:00,159.22,159.74,159.07,159.55,83714.0,151.3722,151.8665,151.2296,151.6859,83714.0
2022-04-19 10:30:00,159.66,159.73,159.05,159.48,23621.0,151.7905,151.857,151.2105,151.6193,23621.0
2022-04-19 11:00:00,159.48,159.6,159.13,159.25,23457.0,151.6193,151.7334,151.2866,151.4007,23457.0
2022-04-19 11:30:00,159.29,159.29,158.92,159.13,27735.0,151.4387,151.4387,151.087,151.2866,27735.0
2022-04-19 12:00:00,159.12,159.26,158.93,159.06,22080.0,151.2771,151.4102,151.0965,151.2201,22080.0
2022-04-19 12:30:00,159.04,159.05,158.61,158.64,17271.0,151.201,151.2105,150.7922,150.8208,17271.0
2022-04-19 13:00:00,158.65,158.88,158.63,158.71,21700.0,150.8303,151.0489,150.8112,150.8873,21700.0
2022-04-19 13:30:00,158.7,158.9,158.56,158.74,22009.0,150.8778,151.0679,150.7447,150.9158,22009.0
2022-04-19 14:00:00,158.72,158.8,158.5,158.56,23466.0,150.8968,150.9729,150.6877,150.7447,23466.0
2022-04-19 14:30:00,158.57,158.75,158.48,158.75,24628.0,150.7542,150.9253,150.6686,150.9253,24628.0
2022-04-19 15:00:00,158.74,159.24,158.72,159.13,23968.0,150.9158,151.3912,150.8968,151.2866,23968.0
2022-04-19 15:30:00,159.14,159.47,158.86,159.12,179125.0,151.2961,151.6098,151.0299,151.2771,179125.0
2022-04-20 09:30:00,159.7,160.75,159.47,160.33,91192.0,151.8285,152.8268,151.6098,152.4275,91192.0
2022-04-20 10:00:00,160.41,160.48,159.49,160.2,176842.0,152.5035,152.5701,151.6289,152.3039,176842.0
2022-04-20 10:30:00,160.2,161.0,160.15,160.65,49599.0,152.3039,153.0644,152.2563,152.7317,49599.0
2022-04-20 11:00:00,160.64,160.64,160.15,160.64,38499.0,152.7222,152.7222,152.2563,152.7222,38499.0
2022-04-20 11:30:00,160.61,161.2,160.58,161.16,29160.0,152.6937,153.2546,152.6651,153.2165,29160.0
2022-04-20 12:00:00,161.16,161.21,160.8,161.1,33029.0,153.2165,153.2641,152.8743,153.1595,33029.0
2022-04-20 12:30:00,161.06,161.23,160.65,160.78,19461.0,153.1215,153.2831,152.7317,152.8553,19461.0
2022-04-20 13:00:00,160.79,160.84,160.17,160.25,26408.0,152.8648,152.9123,152.2753,152.3514,26408.0
2022-04-20 13:30:00,160.26,160.81,160.18,160.8,26015.0,152.3609,152.8838,152.2848,152.8743,26015.0
2022-04-20 14:00:00,160.8,160.86,160.57,160.57,25728.0,152.8743,152.9313,152.6556,152.6556,25728.0
2022-04-20 14:30:00,160.58,160.58,159.99,160.01,28808.0,152.6651,152.6651,152.1042,152.1232,28808.0
2022-04-20 15:00:00,159.99,160.59,159.99,160.42,31212.0,152.1042,152.6746,152.1042,152.513,31212.0
2022-04-20 15:30:00,160.46,160.81,160.4,160.59,131554.0,152.551,152.8838,152.494,152.6746,131554.0
2022-04-21 09:30:00,161.5,162.66,160.74,162.47,54188.0,153.5398,154.6426,152.8172,154.462,54188.0
2022-04-21 10:00:00,162.47,162.5,162.07,162.16,22755.0,154.462,154.4905,154.0817,154.1673,22755.0
2022-04-21 10:30:00,162.16,162.53,162.09,162.34,44189.0,154.1673,154.519,154.1007,154.3384,44189.0
2022-04-21 11:00:00,162.35,162.44,161.83,161.88,33535.0,154.3479,154.4335,153.8535,153.9011,33535.0
2022-04-21 11:30:00,161.9,162.05,161.6,161.99,18694.0,153.9201,154.0627,153.6349,154.0056,18694.0
2022-04-21 12:00:00,161.99,162.01,161.24,161.45,26212.0,154.0056,154.0246,153.2926,153.4922,26212.0
2022-04-21 12:30:00,161.41,161.55,160.95,160.95,22893.0,153.4542,153.5873,153.0169,153.0169,22893.0
2022-04-21 13:00:00,160.98,161.14,160.78,161.14,21426.0,153.0454,153.1975,152.8553,153.1975,21426.0
2022-04-21 13:30:00,161.15,161.48,160.8,161.48,34603.0,153.207,153.5208,152.8743,153.5208,34603.0
2022-04-21 14:00:00,161.47,161.77,161.16,161.67,32178.0,153.5113,153.7965,153.2165,153.7014,32178.0
2022-04-21 14:30:00,161.64,161.8,161.24,161.26,47829.0,153.6729,153.825,153.2926,153.3116,47829.0
2022-04-21 15:00:00,161.24,161.72,160.9,161.68,81415.0,153.2926,153.7489,152.9694,153.7109,81415.0
2022-04-21 15:30:00,161.66,161.72,161.04,161.21,204061.0,153.6919,153.7489,153.1025,153.2641,204061.0
2022-04-22 09:30:00,161.21,161.51,159.6,159.66,74816.0,153.2641,153.5493,151.7334,151.7905,74816.0
2022-04-22 10:00:00,159.71,160.0,159.31,159.89,44932.0,151.838,152.1137,151.4577,152.0091,44932.0
2022-04-22 10:30:00,159.89,159.89,159.05,159.2,42822.0,152.0091,152.0091,151.2105,151.3532,42822.0
2022-04-22 11:00:00,159.23,159.97,159.23,159.92,44740.0,151.3817,152.0852,151.3817,152.0377,44740.0
2022-04-22 11:30:00,159.89,159.94,159.37,159.5,42564.0,152.0091,152.0567,151.5148,151.6384,42564.0
2022-04-22 12:00:00,159.46,159.99,159.22,159.99,42578.0,151.6003,152.1042,151.3722,152.1042,42578.0
2022-04-22 12:30:00,160.02,160.18,159.77,159.79,30825.0,152.1327,152.2848,151.8951,151.9141,30825.0
2022-04-22 13:00:00,159.78,159.82,159.42,159.79,22247.0,151.9046,151.9426,151.5623,151.9141,22247.0
2022-04-22 13:30:00,159.78,159.78,159.39,159.41,31557.0,151.9046,151.9046,151.5338,151.5528,31557.0
2022-04-22 14:00:00,159.39,159.39,159.03,159.09,33214.0,151.5338,151.5338,151.1915,151.2486,33214.0
2022-04-22 14:30:00,159.12,159.15,158.25,158.38,38177.0,151.2771,151.3056,150.45,150.5736,38177.0
2022-04-22 15:00:00,158.38,158.89,158.01,158.68,48454.0,150.5736,151.0584,150.2218,150.8588,48454.0
2022-04-22 15:30:00,158.65,159.03,157.31,157.52,227436.0,150.8303,151.1915,149.5563,149.756,227436.0
2022-04-25 09:30:00,157.44,157.64,155.71,155.71,101802.0,149.6799,149.87,148.0352,148.0352,101802.0
2022-04-25 10:00:00,155.66,155.97,155.26,155.35,69467.0,147.9876,148.2824,147.6074,147.6929,69467.0
2022-04-25 10:30:00,155.25,155.93,154.93,154.95,74120.0,147.5978,148.2443,147.2936,147.3126,74120.0
2022-04-25 11:00:00,154.99,155.28,154.7,154.76,76336.0,147.3507,147.6264,147.075,147.132,76336.0
2022-04-25 11:30:00,154.79,154.8,153.7,154.14,85063.0,147.1605,147.17,146.1242,146.5426,85063.0
2022-04-25 12:00:00,154.15,154.52,153.15,154.23,93535.0,146.5521,146.9038,145.6014,146.6281,93535.0
2022-04-25 12:30:00,154.24,154.44,153.63,154.19,70518.0,146.6376,146.8278,146.0577,146.5901,70518.0
2022-04-25 13:00:00,154.25,154.58,153.72,154.2,55112.0,146.6471,146.9609,146.1433,146.5996,55112.0
2022-04-25 13:30:00,154.24,154.32,153.76,153.95,64140.0,146.6376,146.7137,146.1813,146.3619,64140.0
2022-04-25 14:00:00,153.96,154.47,153.74,154.43,71733.0,146.3714,146.8563,146.1623,146.8183,71733.0
2022-04-25 14:30:00,154.46,154.89,154.28,154.67,90744.0,146.8468,147.2556,146.6757,147.0464,90744.0
2022-04-25 15:00:00,154.66,155.66,154.42,155.66,111113.0,147.0369,147.9876,146.8088,147.9876,111113.0
2022-04-25 15:30:00,155.65,156.25,155.54,155.98,347608.0,147.9781,148.5486,147.8735,148.2919,347608.0
2022-04-26 09:30:00,165.65,166.74,162.04,164.45,380490.0,157.4852,158.5215,154.0532,156.3444,380490.0
2022-04-26 10:00:00,164.45,166.27,164.03,165.27,175358.0,156.3444,158.0747,155.9451,157.124,175358.0
2022-04-26 10:30:00,165.28,166.79,165.21,166.57,118986.0,157.1335,158.569,157.0669,158.3599,118986.0
2022-04-26 11:00:00,166.53,167.75,166.08,166.37,173967.0,158.3219,159.4817,157.894,158.1697,173967.0
2022-04-26 11:30:00,166.36,166.6,164.15,164.25,127378.0,158.1602,158.3884,156.0592,156.1542,127378.0
2022-04-26 12:00:00,164.24,165.55,164.0,165.51,76302.0,156.1447,157.3902,155.9166,157.3521,76302.0
2022-04-26 12:30:00,165.5,165.6,164.44,165.41,62685.0,157.3426,157.4377,156.3349,157.2571,62685.0
2022-04-26 13:00:00,165.46,165.53,164.56,164.82,68107.0,157.3046,157.3711,156.449,156.6961,68107.0
2022-04-26 13:30:00,164.79,165.37,163.92,164.06,102976.0,156.6676,157.219,155.8405,155.9736,102976.0
2022-04-26 14:00:00,164.11,165.46,164.11,164.68,77873.0,156.0211,157.3046,156.0211,156.563,77873.0
2022-04-26 14:30:00,164.66,164.66,163.88,164.42,92202.0,156.544,156.544,155.8025,156.3159,92202.0
2022-04-26 15:00:00,164.37,164.95,164.27,164.56,113253.0,156.2683,156.8197,156.1733,156.449,113253.0
2022-04-26 15:30:00,164.53,165.05,164.12,164.15,349748.0,156.4204,156.9148,156.0306,156.0592,349748.0
2022-04-27 09:30:00,165.0,166.99,164.55,166.69,331429.0,156.8673,158.7592,156.4395,158.474,331429.0
2022-04-27 10:00:00,166.65,167.58,165.99,166.29,90286.0,158.4359,159.3201,157.8085,158.0937,90286.0
2022-04-27 10:30:00,166.26,166.5,165.36,165.84,90019.0,158.0652,158.2933,157.2095,157.6659,90019.0
2022-04-27 11:00:00,165.84,167.22,165.13,167.04,116874.0,157.6659,158.9779,156.9909,158.8067,116874.0
2022-04-27 11:30:00,167.0,167.48,166.64,167.38,70910.0,158.7687,159.225,158.4264,159.13,70910.0
2022-04-27 12:00:00,167.38,167.75,167.11,167.23,63753.0,159.13,159.4817,158.8733,158.9874,63753.0
2022-04-27 12:30:00,167.25,167.96,166.74,167.93,91464.0,159.0064,159.6814,158.5215,159.6529,91464.0
2022-04-27 13:00:00,167.94,168.38,167.36,167.91,70438.0,159.6624,160.0807,159.111,159.6338,70438.0
2022-04-27 13:30:00,167.95,168.08,167.47,167.57,59253.0,159.6719,159.7955,159.2155,159.3106,59253.0
2022-04-27 14:00:00,167.54,167.82,167.25,167.52,69185.0,159.2821,159.5483,159.0064,159.2631,69185.0
2022-04-27 14:30:00,167.5,167.85,166.88,166.95,74382.0,159.244,159.5768,158.6546,158.7212,74382.0
2022-04-27 15:00:00,166.95,167.48,166.56,167.31,110424.0,158.7212,159.225,158.3504,159.0634,110424.0
2022-04-27 15:30:00,167.32,167.91,167.04,167.41,450579.0,159.0729,159.6338,158.8067,159.1585,450579.0
2022-04-28 09:30:00,166.97,167.6,165.4,167.46,157174.0,158.7402,159.3391,157.2476,159.206,157174.0
2022-04-28 10:00:00,167.48,168.57,166.95,167.92,128104.0,159.225,160.2613,158.7212,159.6433,128104.0
2022-04-28 10:30:00,167.95,168.16,167.59,167.86,50809.0,159.6719,159.8715,159.3296,159.5863,50809.0
2022-04-28 11:00:00,167.87,168.74,167.81,168.63,79726.0,159.5958,160.4229,159.5388,160.3184,79726.0
2022-04-28 11:30:00,168.67,169.45,168.46,169.35,70206.0,160.3564,161.0979,160.1567,161.0029,70206.0
2022-04-28 12:00:00,169.31,169.52,168.76,169.42,76328.0,160.9648,161.1645,160.4419,161.0694,76328.0
2022-04-28 12:30:00,169.49,169.76,169.21,169.56,54389.0,161.136,161.3927,160.8698,161.2025,54389.0
2022-04-28 13:00:00,169.53,169.94,169.2,169.31,65558.0,161.174,161.5638,160.8603,160.9648,65558.0
2022-04-28 13:30:00,169.36,169.4,168.83,168.9,75369.0,161.0124,161.0504,160.5085,160.575,75369.0
2022-04-28 14:00:00,168.95,169.42,168.95,169.23,45849.0,160.6226,161.0694,160.6226,160.8888,45849.0
2022-04-28 14:30:00,169.27,170.01,168.9,169.86,65768.0,160.9268,161.6303,160.575,161.4877,65768.0
2022-04-28 15:00:00,169.91,170.18,169.76,170.1,54025.0,161.5353,161.792,161.3927,161.7159,54025.0
2022-04-28 15:30:00,170.08,170.1,169.44,169.65,260676.0,161.6969,161.7159,161.0884,161.2881,260676.0
2022-04-29 09:30:00,168.99,169.62,166.94,167.57,116160.0,160.6606,161.2596,158.7117,159.3106,116160.0
2022-04-29 10:00:00,167.61,168.71,167.42,167.44,45653.0,159.3486,160.3944,159.168,159.187,45653.0
2022-04-29 10:30:00,167.44,168.16,167.05,167.75,39735.0,159.187,159.8715,158.8162,159.4817,39735.0
2022-04-29 11:00:00,167.77,168.27,167.14,168.03,36681.0,159.5007,159.9761,158.9018,159.7479,36681.0
2022-04-29 11:30:00,168.14,168.55,167.91,168.12,37581.0,159.8525,160.2423,159.6338,159.8335,37581.0
2022-04-29 12:00:00,168.06,168.15,167.08,167.36,51105.0,159.7764,159.862,158.8448,159.111,51105.0
2022-04-29 12:30:00,167.37,167.38,166.64,166.92,57875.0,159.1205,159.13,158.4264,158.6926,57875.0
2022-04-29 13:00:00,166.92,167.24,166.69,167.02,63920.0,158.6926,158.9969,158.474,158.7877,63920.0
2022-04-29 13:30:00,167.12,167.5,166.88,167.09,71352.0,158.8828,159.244,158.6546,158.8543,71352.0
2022-04-29 14:00:00,167.08,167.2,166.75,166.9,69590.0,158.8448,158.9588,158.531,158.6736,69590.0
2022-04-29 14:30:00,166.91,166.98,166.23,166.57,84523.0,158.6831,158.7497,158.0366,158.3599,84523.0
2022-04-29 15:00:00,166.54,166.54,165.36,165.55,111195.0,158.3314,158.3314,157.2095,157.3902,111195.0
2022-04-29 15:30:00,165.52,165.71,164.11,164.44,278559.0,157.3616,157.5423,156.0211,156.3349,278559.0
2022-05-02 09:30:00,163.6,164.9,161.7,162.25,161978.0,155.5363,156.7722,153.7299,154.2528,161978.0
2022-05-02 10:00:00,162.28,163.87,162.1,163.26,66922.0,154.2813,155.793,154.1102,155.213,66922.0
2022-05-02 10:30:00,163.14,163.67,162.38,162.56,87465.0,155.099,155.6028,154.3764,154.5475,87465.0
2022-05-02 11:00:00,162.72,162.74,160.65,160.65,77005.0,154.6997,154.7187,152.7317,152.7317,77005.0
2022-05-02 11:30:00,160.65,161.23,160.38,160.92,79959.0,152.7317,153.2831,152.475,152.9884,79959.0
2022-05-02 12:00:00,160.93,161.06,160.08,160.4,54608.0,152.9979,153.1215,152.1898,152.494,54608.0
2022-05-02 12:30:00,160.36,160.74,159.87,159.88,48556.0,152.456,152.8172,151.9901,151.9996,48556.0
2022-05-02 13:00:00,159.96,160.84,159.58,159.87,60594.0,152.0757,152.9123,151.7144,151.9901,60594.0
2022-05-02 13:30:00,159.85,160.02,159.08,159.19,52101.0,151.9711,152.1327,151.2391,151.3436,52101.0
2022-05-02 14:00:00,159.18,159.38,158.13,158.17,74248.0,151.3341,151.5243,150.3359,150.3739,74248.0
2022-05-02 14:30:00,158.18,158.21,157.05,157.12,87373.0,150.3834,150.4119,149.3091,149.3757,87373.0
2022-05-02 15:00:00,157.13,158.82,157.1,158.57,101236.0,149.3852,150.9919,149.3567,150.7542,101236.0
2022-05-02 15:30:00,158.62,159.45,158.28,159.05,263503.0,150.8017,151.5908,150.4785,151.2105,263503.0
2022-05-03 09:30:00,159.16,159.9,158.47,158.77,138746.0,151.3151,152.0186,150.6591,150.9443,138746.0
2022-05-03 10:00:00,158.55,161.31,158.55,160.79,116517.0,150.7352,153.3592,150.7352,152.8648,116517.0
2022-05-03 10:30:00,160.83,161.5,160.61,161.31,67682.0,152.9028,153.5398,152.6937,153.3592,67682.0
2022-05-03 11:00:00,161.31,161.89,161.21,161.68,49088.0,153.3592,153.9106,153.2641,153.7109,49088.0
2022-05-03 11:30:00,161.63,162.22,160.84,160.98,75981.0,153.6634,154.2243,152.9123,153.0454,75981.0
2022-05-03 12:00:00,161.08,161.64,160.85,161.28,31334.0,153.1405,153.6729,152.9218,153.3306,31334.0
2022-05-03 12:30:00,161.17,161.33,160.58,160.97,24758.0,153.2261,153.3782,152.6651,153.0359,24758.0
2022-05-03 13:00:00,161.15,161.22,160.21,160.23,26020.0,153.207,153.2736,152.3134,152.3324,26020.0
2022-05-03 13:30:00,160.28,160.58,160.06,160.2,47356.0,152.3799,152.6651,152.1708,152.3039,47356.0
2022-05-03 14:00:00,160.17,160.44,159.27,159.33,60083.0,152.2753,152.532,151.4197,151.4767,60083.0
2022-05-03 14:30:00,159.33,160.19,159.17,160.17,39399.0,151.4767,152.2944,151.3246,152.2753,39399.0
2022-05-03 15:00:00,160.17,160.5,159.31,159.41,69756.0,152.2753,152.5891,151.4577,151.5528,69756.0
2022-05-03 15:30:00,159.38,159.67,158.91,159.34,152332.0,151.5243,151.8,151.0774,151.4862,152332.0
2022-05-04 09:30:00,159.02,159.7,158.41,159.08,81161.0,151.182,151.8285,150.6021,151.2391,81161.0
2022-05-04 10:00:00,159.05,159.62,158.87,159.34,42179.0,151.2105,151.7524,151.0394,151.4862,42179.0
2022-05-04 10:30:00,159.37,160.29,159.05,160.09,42491.0,151.5148,152.3894,151.2105,152.1993,42491.0
2022-05-04 11:00:00,160.03,160.13,159.61,159.96,27622.0,152.1422,152.2373,151.7429,152.0757,27622.0
2022-05-04 11:30:00,159.92,160.55,159.84,160.26,45633.0,152.0377,152.6366,151.9616,152.3609,45633.0
2022-05-04 12:00:00,160.22,161.18,160.22,160.88,86775.0,152.3229,153.2356,152.3229,152.9503,86775.0
2022-05-04 12:30:00,160.85,161.1,160.63,160.92,60381.0,152.9218,153.1595,152.7127,152.9884,60381.0
2022-05-04 13:00:00,160.93,160.96,160.1,160.4,49093.0,152.9979,153.0264,152.2088,152.494,49093.0
2022-05-04 13:30:00,160.4,160.57,160.1,160.1,39903.0,152.494,152.6556,152.2088,152.2088,39903.0
2022-05-04 14:00:00,160.1,161.01,159.84,160.83,54945.0,152.2088,153.0739,151.9616,152.9028,54945.0
2022-05-04 14:30:00,160.85,161.42,159.51,161.07,46897.0,152.9218,153.4637,151.6479,153.131,46897.0
2022-05-04 15:00:00,161.08,161.56,160.97,161.5,75575.0,153.1405,153.5968,153.0359,153.5398,75575.0
2022-05-04 15:30:00,161.52,162.55,161.36,162.32,210201.0,153.5588,154.538,153.4067,154.3194,210201.0
2022-05-05 09:30:00,161.78,162.03,160.59,160.76,66315.0,153.806,154.0437,152.6746,152.8363,66315.0
2022-05-05 10:00:00,160.81,161.17,159.7,160.75,48447.0,152.8838,153.2261,151.8285,152.8268,48447.0
2022-05-05 10:30:00,160.71,160.97,159.59,160.06,44255.0,152.7887,153.0359,151.7239,152.1708,44255.0
2022-05-05 11:00:00,159.99,160.19,158.81,159.59,55167.0,152.1042,152.2944,150.9824,151.7239,55167.0
2022-05-05 11:30:00,159.55,160.01,158.52,158.52,51421.0,151.6859,152.1232,150.7067,150.7067,51421.0
2022-05-05 12:00:00,158.4,159.58,157.98,159.04,67769.0,150.5926,151.7144,150.1933,151.201,67769.0
2022-05-05 12:30:00,158.96,159.31,158.43,159.3,78462.0,151.125,151.4577,150.6211,151.4482,78462.0
2022-05-05 13:00:00,159.38,159.84,159.22,159.67,39084.0,151.5243,151.9616,151.3722,151.8,39084.0
2022-05-05 13:30:00,159.63,159.93,159.16,159.56,30998.0,151.762,152.0472,151.3151,151.6954,30998.0
2022-05-05 14:00:00,159.48,159.85,158.82,158.83,23934.0,151.6193,151.9711,150.9919,151.0014,23934.0
2022-05-05 14:30:00,158.86,159.18,158.47,158.78,36658.0,151.0299,151.3341,150.6591,150.9539,36658.0
2022-05-05 15:00:00,158.82,158.82,157.45,157.52,53733.0,150.9919,150.9919,149.6894,149.756,53733.0
2022-05-05 15:30:00,157.53,158.93,157.4,158.75,281132.0,149.7655,151.0965,149.6419,150.9253,281132.0
2022-05-06 09:30:00,157.87,158.75,156.79,158.75,114714.0,150.0887,150.9253,149.0619,150.9253,114714.0
2022-05-06 10:00:00,158.7,159.93,158.45,159.41,113738.0,150.8778,152.0472,150.6401,151.5528,113738.0
2022-05-06 10:30:00,159.42,161.02,159.06,160.93,96591.0,151.5623,153.0834,151.2201,152.9979,96591.0
2022-05-06 11:00:00,160.84,161.83,160.73,161.41,91110.0,152.9123,153.8535,152.8077,153.4542,91110.0
2022-05-06 11:30:00,161.45,161.45,160.34,160.44,46866.0,153.4922,153.4922,152.437,152.532,46866.0
2022-05-06 12:00:00,160.45,160.82,160.06,160.34,39458.0,152.5415,152.8933,152.1708,152.437,39458.0
2022-05-06 12:30:00,160.43,160.94,159.68,160.75,35621.0,152.5225,153.0074,151.8095,152.8268,35621.0
2022-05-06 13:00:00,160.83,161.25,160.72,161.17,37572.0,152.9028,153.3021,152.7982,153.2261,37572.0
2022-05-06 13:30:00,161.22,161.42,160.77,161.18,41370.0,153.2736,153.4637,152.8458,153.2356,41370.0
2022-05-06 14:00:00,161.18,161.43,160.75,160.84,49704.0,153.2356,153.4732,152.8268,152.9123,49704.0
2022-05-06 14:30:00,160.89,161.38,160.48,160.81,72197.0,152.9599,153.4257,152.5701,152.8838,72197.0
2022-05-06 15:00:00,160.81,161.0,160.5,160.93,56444.0,152.8838,153.0644,152.5891,152.9979,56444.0
2022-05-06 15:30:00,160.92,162.34,160.9,161.82,241148.0,152.9884,154.3384,152.9694,153.844,241148.0
2022-05-09 09:30:00,160.75,160.75,159.3,160.33,65260.0,152.8268,152.8268,151.4482,152.4275,65260.0
2022-05-09 10:00:00,160.45,160.76,159.76,160.06,67372.0,152.5415,152.8363,151.8855,152.1708,67372.0
2022-05-09 10:30:00,160.1,160.81,159.47,159.52,50296.0,152.2088,152.8838,151.6098,151.6574,50296.0
2022-05-09 11:00:00,159.49,159.95,159.3,159.39,61401.0,151.6289,152.0662,151.4482,151.5338,61401.0
2022-05-09 11:30:00,159.47,160.27,159.35,159.77,56917.0,151.6098,152.3704,151.4958,151.8951,56917.0
2022-05-09 12:00:00,159.71,159.89,159.26,159.54,91460.0,151.838,152.0091,151.4102,151.6764,91460.0
2022-05-09 12:30:00,159.58,160.14,159.25,159.54,47204.0,151.7144,152.2468,151.4007,151.6764,47204.0
2022-05-09 13:00:00,159.55,159.88,159.33,159.87,35333.0,151.6859,151.9996,151.4767,151.9901,35333.0
2022-05-09 13:30:00,159.83,159.89,159.32,159.79,46909.0,151.9521,152.0091,151.4672,151.9141,46909.0
2022-05-09 14:00:00,159.81,160.78,159.81,160.66,64473.0,151.9331,152.8553,151.9331,152.7412,64473.0
2022-05-09 14:30:00,160.58,160.8,160.1,160.48,65797.0,152.6651,152.8743,152.2088,152.5701,65797.0
2022-05-09 15:00:00,160.48,160.98,159.84,160.0,66894.0,152.5701,153.0454,151.9616,152.1137,66894.0
2022-05-09 15:30:00,160.03,160.03,158.53,159.27,236923.0,152.1422,152.1422,150.7162,151.4197,236923.0
2022-05-10 09:30:00,160.31,160.88,157.27,157.67,135498.0,152.4084,152.9503,149.5183,149.8986,135498.0
2022-05-10 10:00:00,157.68,158.13,156.51,157.0,112316.0,149.9081,150.3359,148.7957,149.2616,112316.0
2022-05-10 10:30:00,156.9,157.04,155.93,156.6,58786.0,149.1665,149.2996,148.2443,148.8813,58786.0
2022-05-10 11:00:00,156.59,157.47,156.29,156.93,79367.0,148.8718,149.7084,148.5866,149.195,79367.0
2022-05-10 11:30:00,156.86,157.01,156.03,156.35,44682.0,149.1285,149.2711,148.3394,148.6436,44682.0
2022-05-10 12:00:00,156.4,156.46,155.35,155.71,69854.0,148.6912,148.7482,147.6929,148.0352,69854.0
2022-05-10 12:30:00,155.76,155.79,155.1,155.58,56381.0,148.0827,148.1112,147.4552,147.9116,56381.0
2022-05-10 13:00:00,155.58,157.03,155.54,156.99,66119.0,147.9116,149.2901,147.8735,149.2521,66119.0
2022-05-10 13:30:00,157.03,158.3,156.96,158.22,56922.0,149.2901,150.4975,149.2236,150.4215,56922.0
2022-05-10 14:00:00,158.22,158.39,157.04,157.32,51820.0,150.4215,150.5831,149.2996,149.5658,51820.0
2022-05-10 14:30:00,157.4,157.97,157.2,157.24,42549.0,149.6419,150.1838,149.4517,149.4898,42549.0
2022-05-10 15:00:00,157.36,157.76,156.78,156.89,54833.0,149.6038,149.9841,149.0524,149.157,54833.0
2022-05-10 15:30:00,156.85,157.23,156.6,156.95,202601.0,149.119,149.4803,148.8813,149.2141,202601.0
2022-05-11 09:30:00,157.1,158.55,157.04,158.37,57358.0,149.3567,150.7352,149.2996,150.5641,57358.0
2022-05-11 10:00:00,158.25,158.55,157.92,158.47,59297.0,150.45,150.7352,150.1362,150.6591,59297.0
2022-05-11 10:30:00,158.41,159.13,158.01,158.33,41546.0,150.6021,151.2866,150.2218,150.526,41546.0
2022-05-11 11:00:00,158.34,159.15,158.25,158.91,38312.0,150.5355,151.3056,150.45,151.0774,38312.0
2022-05-11 11:30:00,158.9,159.36,158.69,158.89,26052.0,151.0679,151.5053,150.8683,151.0584,26052.0
2022-05-11 12:00:00,158.85,159.37,158.49,158.49,77137.0,151.0204,151.5148,150.6781,150.6781,77137.0
2022-05-11 12:30:00,158.45,158.62,157.83,157.9,32715.0,150.6401,150.8017,150.0507,150.1172,32715.0
2022-05-11 13:00:00,157.86,158.31,157.69,157.89,40650.0,150.0792,150.507,149.9176,150.1077,40650.0
2022-05-11 13:30:00,157.79,158.05,157.2,157.42,34372.0,150.0126,150.2598,149.4517,149.6609,34372.0
2022-05-11 14:00:00,157.5,158.49,157.48,158.16,69112.0,149.7369,150.6781,149.7179,150.3644,69112.0
2022-05-11 14:30:00,158.16,158.78,158.11,158.24,44756.0,150.3644,150.9539,150.3169,150.4405,44756.0
2022-05-11 15:00:00,158.25,158.8,158.16,158.5,57529.0,150.45,150.9729,150.3644,150.6877,57529.0
2022-05-11 15:30:00,158.56,158.68,157.42,157.76,138370.0,150.7447,150.8588,149.6609,149.9841,138370.0
2022-05-12 09:30:00,158.21,159.45,157.51,158.38,113105.0,150.4119,151.5908,149.7464,150.5736,113105.0
2022-05-12 10:00:00,158.45,159.47,158.22,158.65,79978.0,150.6401,151.6098,150.4215,150.8303,79978.0
2022-05-12 10:30:00,158.48,158.67,157.54,157.55,76639.0,150.6686,150.8493,149.775,149.7845,76639.0
2022-05-12 11:00:00,157.59,157.95,156.31,156.37,69721.0,149.8225,150.1648,148.6056,148.6626,69721.0
2022-05-12 11:30:00,156.41,157.4,155.58,155.65,109746.0,148.7007,149.6419,147.9116,147.9781,109746.0
2022-05-12 12:00:00,155.65,156.55,155.61,156.38,80707.0,147.9781,148.8338,147.9401,148.6721,80707.0
2022-05-12 12:30:00,156.41,156.58,155.95,156.1,59847.0,148.7007,148.8623,148.2633,148.4059,59847.0
2022-05-12 13:00:00,156.03,156.27,155.58,155.9,69081.0,148.3394,148.5676,147.9116,148.2158,69081.0
2022-05-12 13:30:00,155.88,155.96,155.24,155.46,89047.0,148.1968,148.2728,147.5883,147.7975,89047.0
2022-05-12 14:00:00,155.44,155.75,154.72,154.78,67513.0,147.7785,148.0732,147.094,147.151,67513.0
2022-05-12 14:30:00,154.75,154.76,154.03,154.22,93481.0,147.1225,147.132,146.438,146.6186,93481.0
2022-05-12 15:00:00,154.27,155.24,154.08,154.41,116272.0,146.6661,147.5883,146.4855,146.7992,116272.0
2022-05-12 15:30:00,154.43,155.58,154.42,155.52,323501.0,146.8183,147.9116,146.8088,147.8545,323501.0
2022-05-13 09:30:00,157.49,158.17,156.88,157.9,114433.0,149.7274,150.3739,149.1475,150.1172,114433.0
2022-05-13 10:00:00,157.93,158.32,157.18,158.09,228040.0,150.1457,150.5165,149.4327,150.2979,228040.0
2022-05-13 10:30:00,158.06,158.7,157.91,157.98,120394.0,150.2693,150.8778,150.1267,150.1933,120394.0
2022-05-13 11:00:00,157.98,158.11,157.74,157.98,57874.0,150.1933,150.3169,149.9651,150.1933,57874.0
2022-05-13 11:30:00,158.01,158.05,157.01,157.48,70989.0,150.2218,150.2598,149.2711,149.7179,70989.0
2022-05-13 12:00:00,157.47,157.76,157.3,157.52,64948.0,149.7084,149.9841,149.5468,149.756,64948.0
2022-05-13 12:30:00,157.53,157.67,156.69,156.86,68169.0,149.7655,149.8986,148.9669,149.1285,68169.0
2022-05-13 13:00:00,156.89,157.18,156.75,156.75,44306.0,149.157,149.4327,149.0239,149.0239,44306.0
2022-05-13 13:30:00,156.77,157.15,156.5,156.6,59562.0,149.0429,149.4042,148.7862,148.8813,59562.0
2022-05-13 14:00:00,156.6,156.9,156.12,156.67,51221.0,148.8813,149.1665,148.425,148.9479,51221.0
2022-05-13 14:30:00,156.72,157.29,156.63,157.25,52372.0,148.9954,149.5373,148.9098,149.4993,52372.0
2022-05-13 15:00:00,157.28,158.01,157.26,157.97,104074.0,149.5278,150.2218,149.5088,150.1838,104074.0
2022-05-13 15:30:00,158.0,158.18,157.52,157.89,176137.0,150.2123,150.3834,149.756,150.1077,176137.0
2022-05-16 09:30:00,158.05,158.84,156.64,156.87,72282.0,150.2598,151.0109,148.9193,149.138,72282.0
2022-05-16 10:00:00,156.94,157.63,156.76,157.43,38343.0,149.2045,149.8605,149.0334,149.6704,38343.0
2022-05-16 10:30:00,157.4,157.72,156.86,157.1,33476.0,149.6419,149.9461,149.1285,149.3567,33476.0
2022-05-16 11:00:00,157.07,157.5,156.72,156.96,41062.0,149.3281,149.7369,148.9954,149.2236,41062.0
2022-05-16 11:30:00,156.96,157.42,156.74,157.38,40779.0,149.2236,149.6609,149.0144,149.6229,40779.0
2022-05-16 12:00:00,157.37,157.52,156.93,157.25,34936.0,149.6133,149.756,149.195,149.4993,34936.0
2022-05-16 12:30:00,157.24,157.49,157.03,157.17,21593.0,149.4898,149.7274,149.2901,149.4232,21593.0
2022-05-16 13:00:00,157.2,158.06,157.14,158.06,27627.0,149.4517,150.2693,149.3947,150.2693,27627.0
2022-05-16 13:30:00,158.04,158.24,157.75,157.87,37507.0,150.2503,150.4405,149.9746,150.0887,37507.0
2022-05-16 14:00:00,157.92,158.41,157.89,158.41,28373.0,150.1362,150.6021,150.1077,150.6021,28373.0
2022-05-16 14:30:00,158.46,158.46,157.81,157.85,37795.0,150.6496,150.6496,150.0317,150.0697,37795.0
2022-05-16 15:00:00,157.86,158.18,157.51,157.69,49325.0,150.0792,150.3834,149.7464,149.9176,49325.0
2022-05-16 15:30:00,157.64,157.86,157.21,157.47,196940.0,149.87,150.0792,149.4612,149.7084,196940.0
2022-05-17 09:30:00,158.95,158.95,155.16,155.89,117274.0,151.1155,151.1155,147.5123,148.2063,117274.0
2022-05-17 10:00:00,155.92,157.29,155.92,156.99,70661.0,148.2348,149.5373,148.2348,149.2521,70661.0
2022-05-17 10:30:00,157.03,157.25,156.65,157.15,38437.0,149.2901,149.4993,148.9288,149.4042,38437.0
2022-05-17 11:00:00,157.14,157.36,156.56,156.76,40535.0,149.3947,149.6038,148.8433,149.0334,40535.0
2022-05-17 11:30:00,156.73,156.91,156.36,156.51,44695.0,149.0049,149.176,148.6531,148.7957,44695.0
2022-05-17 12:00:00,156.55,156.58,156.33,156.43,36279.0,148.8338,148.8623,148.6246,148.7197,36279.0
2022-05-17 12:30:00,156.46,157.14,156.24,157.05,27391.0,148.7482,149.3947,148.539,149.3091,27391.0
2022-05-17 13:00:00,157.02,157.16,156.84,156.91,29211.0,149.2806,149.4137,149.1095,149.176,29211.0
2022-05-17 13:30:00,156.95,157.0,156.55,156.56,48566.0,149.2141,149.2616,148.8338,148.8433,48566.0
2022-05-17 14:00:00,156.6,156.67,156.0,156.26,58170.0,148.8813,148.9479,148.3109,148.5581,58170.0
2022-05-17 14:30:00,156.2,156.89,156.09,156.78,54833.0,148.501,149.157,148.3964,149.0524,54833.0
2022-05-17 15:00:00,156.77,156.93,156.45,156.88,68285.0,149.0429,149.195,148.7387,149.1475,68285.0
2022-05-17 15:30:00,156.87,157.23,156.62,157.17,185403.0,149.138,149.4803,148.9003,149.4232,185403.0
2022-05-18 09:30:00,157.0,157.43,156.25,156.42,123212.0,149.2616,149.6704,148.5486,148.7102,123212.0
2022-05-18 10:00:00,156.53,156.53,155.74,155.81,62447.0,148.8148,148.8148,148.0637,148.1302,62447.0
2022-05-18 10:30:00,155.77,155.88,154.82,155.06,29899.0,148.0922,148.1968,147.189,147.4172,29899.0
2022-05-18 11:00:00,155.01,155.69,155.0,155.55,32188.0,147.3697,148.0162,147.3602,147.8831,32188.0
2022-05-18 11:30:00,155.63,155.93,155.39,155.55,28931.0,147.9591,148.2443,147.7309,147.8831,28931.0
2022-05-18 12:00:00,155.5,155.53,154.84,155.26,36727.0,147.8355,147.864,147.2081,147.6074,36727.0
2022-05-18 12:30:00,155.28,155.45,155.13,155.37,44476.0,147.6264,147.788,147.4838,147.7119,44476.0
2022-05-18 13:00:00,155.32,155.32,154.68,154.74,34165.0,147.6644,147.6644,147.0559,147.113,34165.0
2022-05-18 13:30:00,154.7,154.9,153.75,154.06,52689.0,147.075,147.2651,146.1718,146.4665,52689.0
2022-05-18 14:00:00,154.06,154.44,153.92,154.43,34198.0,146.4665,146.8278,146.3334,146.8183,34198.0
2022-05-18 14:30:00,154.4,154.4,153.45,153.49,74558.0,146.7897,146.7897,145.8866,145.9246,74558.0
2022-05-18 15:00:00,153.46,153.61,152.72,152.85,74699.0,145.8961,146.0387,145.1925,145.3161,74699.0
2022-05-18 15:30:00,152.84,153.41,152.65,153.09,304441.0,145.3066,145.8485,145.126,145.5443,304441.0
2022-05-19 09:30:00,151.85,152.03,150.29,151.06,142759.0,144.3654,144.5366,142.8823,143.6144,142759.0
2022-05-19 10:00:00,151.2,152.94,151.15,152.24,47750.0,143.7475,145.4017,143.6999,144.7362,47750.0
2022-05-19 10:30:00,152.13,152.17,150.97,151.34,49411.0,144.6316,144.6697,143.5288,143.8806,49411.0
2022-05-19 11:00:00,151.38,151.79,150.78,151.47,50496.0,143.9186,144.3084,143.3482,144.0042,50496.0
2022-05-19 11:30:00,151.5,152.81,151.49,152.14,38765.0,144.0327,145.2781,144.0232,144.6411,38765.0
2022-05-19 12:00:00,152.19,152.75,152.05,152.19,33152.0,144.6887,145.2211,144.5556,144.6887,33152.0
2022-05-19 12:30:00,152.12,152.63,152.0,152.56,36779.0,144.6221,145.107,144.508,145.0404,36779.0
2022-05-19 13:00:00,152.55,153.08,152.32,152.53,56952.0,145.0309,145.5348,144.8123,145.0119,56952.0
2022-05-19 13:30:00,152.56,153.34,152.39,153.26,43420.0,145.0404,145.782,144.8788,145.7059,43420.0
2022-05-19 14:00:00,153.22,153.27,152.49,152.56,40948.0,145.6679,145.7154,144.9739,145.0404,40948.0
2022-05-19 14:30:00,152.56,153.62,152.52,153.62,40285.0,145.0404,146.0482,145.0024,146.0482,40285.0
2022-05-19 15:00:00,153.65,154.1,152.95,153.02,50647.0,146.0767,146.5045,145.4112,145.4778,50647.0
2022-05-19 15:30:00,152.99,153.39,152.7,152.78,246631.0,145.4492,145.8295,145.1735,145.2496,246631.0
2022-05-20 09:30:00,153.14,153.78,152.12,152.22,120647.0,145.5918,146.2003,144.6221,144.7172,120647.0
2022-05-20 10:00:00,152.23,152.46,151.28,151.53,87598.0,144.7267,144.9454,143.8235,144.0612,87598.0
2022-05-20 10:30:00,151.52,152.0,151.44,151.75,95569.0,144.0517,144.508,143.9756,144.2704,95569.0
2022-05-20 11:00:00,151.78,151.98,151.43,151.93,102317.0,144.2989,144.489,143.9661,144.4415,102317.0
2022-05-20 11:30:00,151.9,153.15,151.74,152.85,118189.0,144.413,145.6014,144.2608,145.3161,118189.0
2022-05-20 12:00:00,152.84,153.35,152.22,153.3,53583.0,145.3066,145.7915,144.7172,145.744,53583.0
2022-05-20 12:30:00,153.27,153.44,152.74,153.13,53056.0,145.7154,145.8771,145.2116,145.5823,53056.0
2022-05-20 13:00:00,153.03,153.06,152.5,152.75,45990.0,145.4873,145.5158,144.9834,145.2211,45990.0
2022-05-20 13:30:00,152.74,153.56,152.63,153.34,58049.0,145.2116,145.9911,145.107,145.782,58049.0
2022-05-20 14:00:00,153.32,153.79,153.32,153.69,72817.0,145.763,146.2098,145.763,146.1147,72817.0
2022-05-20 14:30:00,153.71,153.95,153.25,153.75,195480.0,146.1337,146.3619,145.6964,146.1718,195480.0
2022-05-20 15:00:00,153.78,153.91,153.3,153.86,81477.0,146.2003,146.3239,145.744,146.2764,81477.0
2022-05-20 15:30:00,153.87,154.93,153.68,154.5,222694.0,146.2859,147.2936,146.1052,146.8848,222694.0
2022-05-23 09:30:00,155.05,155.55,153.36,154.05,86164.0,147.4077,147.8831,145.801,146.457,86164.0
2022-05-23 10:00:00,154.11,154.64,153.63,154.58,37116.0,146.514,147.0179,146.0577,146.9609,37116.0
2022-05-23 10:30:00,154.64,154.88,154.28,154.6,42303.0,147.0179,147.2461,146.6757,146.9799,42303.0
2022-05-23 11:00:00,154.62,155.32,154.55,155.14,33021.0,146.9989,147.6644,146.9323,147.4933,33021.0
2022-05-23 11:30:00,155.19,155.36,154.88,155.13,25807.0,147.5408,147.7024,147.2461,147.4838,25807.0
2022-05-23 12:00:00,155.16,155.34,154.7,154.78,27439.0,147.5123,147.6834,147.075,147.151,27439.0
2022-05-23 12:30:00,154.81,155.57,154.75,155.57,28440.0,147.1795,147.9021,147.1225,147.9021,28440.0
2022-05-23 13:00:00,155.57,155.68,154.96,155.49,30756.0,147.9021,148.0066,147.3221,147.826,30756.0
2022-05-23 13:30:00,155.49,156.33,155.45,156.25,35122.0,147.826,148.6246,147.788,148.5486,35122.0
2022-05-23 14:00:00,156.31,156.4,156.08,156.15,38722.0,148.6056,148.6912,148.3869,148.4535,38722.0
2022-05-23 14:30:00,156.15,156.24,155.72,155.75,38733.0,148.4535,148.539,148.0447,148.0732,38733.0
2022-05-23 15:00:00,155.7,155.98,155.7,155.86,36458.0,148.0257,148.2919,148.0257,148.1778,36458.0
2022-05-23 15:30:00,155.92,156.16,155.48,156.09,177909.0,148.2348,148.463,147.8165,148.3964,177909.0
2022-05-24 09:30:00,156.28,156.67,155.31,156.43,76321.0,148.5771,148.9479,147.6549,148.7197,76321.0
2022-05-24 10:00:00,156.5,156.51,155.0,155.37,48805.0,148.7862,148.7957,147.3602,147.7119,48805.0
2022-05-24 10:30:00,155.41,155.53,154.87,155.45,30335.0,147.75,147.864,147.2366,147.788,30335.0
2022-05-24 11:00:00,155.51,155.57,154.72,155.04,38225.0,147.845,147.9021,147.094,147.3982,38225.0
2022-05-24 11:30:00,155.03,156.3,154.93,156.17,83167.0,147.3887,148.5961,147.2936,148.4725,83167.0
2022-05-24 12:00:00,156.11,156.5,155.92,156.24,78208.0,148.4155,148.7862,148.2348,148.539,78208.0
2022-05-24 12:30:00,156.2,156.37,155.86,156.23,63428.0,148.501,148.6626,148.1778,148.5295,63428.0
2022-05-24 13:00:00,156.12,156.4,155.9,156.2,60075.0,148.425,148.6912,148.2158,148.501,60075.0
2022-05-24 13:30:00,156.14,156.65,156.09,156.59,65423.0,148.444,148.9288,148.3964,148.8718,65423.0
2022-05-24 14:00:00,156.58,157.02,156.42,156.93,56144.0,148.8623,149.2806,148.7102,149.195,56144.0
2022-05-24 14:30:00,156.89,157.32,156.57,156.73,73094.0,149.157,149.5658,148.8528,149.0049,73094.0
2022-05-24 15:00:00,156.72,157.58,156.71,157.53,60872.0,148.9954,149.813,148.9859,149.7655,60872.0
2022-05-24 15:30:00,157.56,158.17,157.31,157.65,208127.0,149.794,150.3739,149.5563,149.8795,208127.0
2022-05-25 09:30:00,157.76,158.29,156.37,156.8,66042.0,149.9841,150.488,148.6626,149.0714,66042.0
2022-05-25 10:00:00,156.68,156.98,156.18,156.36,60761.0,148.9574,149.2426,148.482,148.6531,60761.0
2022-05-25 10:30:00,156.43,156.86,156.18,156.75,44943.0,148.7197,149.1285,148.482,149.0239,44943.0
2022-05-25 11:00:00,156.75,156.81,156.37,156.65,24697.0,149.0239,149.081,148.6626,148.9288,24697.0
2022-05-25 11:30:00,156.61,156.61,156.01,156.37,31519.0,148.8908,148.8908,148.3204,148.6626,31519.0
2022-05-25 12:00:00,156.4,156.4,155.65,155.79,35971.0,148.6912,148.6912,147.9781,148.1112,35971.0
2022-05-25 12:30:00,155.77,156.33,155.77,156.18,27707.0,148.0922,148.6246,148.0922,148.482,27707.0
2022-05-25 13:00:00,156.17,156.3,155.81,156.06,23339.0,148.4725,148.5961,148.1302,148.3679,23339.0
2022-05-25 13:30:00,156.08,156.21,155.67,155.78,25455.0,148.3869,148.5105,147.9971,148.1017,25455.0
2022-05-25 14:00:00,155.73,156.47,155.62,156.34,26496.0,148.0542,148.7577,147.9496,148.6341,26496.0
2022-05-25 14:30:00,156.31,156.62,156.03,156.42,56098.0,148.6056,148.9003,148.3394,148.7102,56098.0
2022-05-25 15:00:00,156.42,156.82,156.02,156.09,63850.0,148.7102,149.0905,148.3299,148.3964,63850.0
2022-05-25 15:30:00,156.11,156.57,155.84,156.02,267845.0,148.4155,148.8528,148.1588,148.3299,267845.0
2022-05-26 09:30:00,157.33,157.97,156.72,157.73,63228.0,149.5753,150.1838,148.9954,149.9556,63228.0
2022-05-26 10:00:00,157.8,158.05,157.53,157.8,35227.0,150.0222,150.2598,149.7655,150.0222,35227.0
2022-05-26 10:30:00,157.84,157.94,157.53,157.69,30791.0,150.0602,150.1553,149.7655,149.9176,30791.0
2022-05-26 11:00:00,157.68,157.89,157.4,157.44,32939.0,149.9081,150.1077,149.6419,149.6799,32939.0
2022-05-26 11:30:00,157.46,157.79,157.25,157.71,43406.0,149.6989,150.0126,149.4993,149.9366,43406.0
2022-05-26 12:00:00,157.72,157.99,157.62,157.7,35681.0,149.9461,150.2028,149.851,149.9271,35681.0
2022-05-26 12:30:00,157.7,158.3,157.68,158.27,41142.0,149.9271,150.4975,149.9081,150.469,41142.0
2022-05-26 13:00:00,158.31,158.6,158.22,158.3,28437.0,150.507,150.7827,150.4215,150.4975,28437.0
2022-05-26 13:30:00,158.29,158.42,157.98,158.19,31853.0,150.488,150.6116,150.1933,150.3929,31853.0
2022-05-26 14:00:00,158.17,158.41,158.12,158.16,34639.0,150.3739,150.6021,150.3264,150.3644,34639.0
2022-05-26 14:30:00,158.18,158.26,157.97,158.17,37772.0,150.3834,150.4595,150.1838,150.3739,37772.0
2022-05-26 15:00:00,158.2,158.36,157.83,158.07,73468.0,150.4024,150.5546,150.0507,150.2788,73468.0
2022-05-26 15:30:00,158.03,158.48,157.56,157.95,237088.0,150.2408,150.6686,149.794,150.1648,237088.0
2022-05-27 09:30:00,158.27,159.93,158.27,159.26,59817.0,150.469,152.0472,150.469,151.4102,59817.0
2022-05-27 10:00:00,159.28,159.7,158.89,159.22,31991.0,151.4292,151.8285,151.0584,151.3722,31991.0
2022-05-27 10:30:00,159.27,159.41,158.82,159.18,44117.0,151.4197,151.5528,150.9919,151.3341,44117.0
2022-05-27 11:00:00,159.21,159.31,158.97,159.1,27371.0,151.3627,151.4577,151.1345,151.2581,27371.0
2022-05-27 11:30:00,159.1,159.54,158.85,159.41,32922.0,151.2581,151.6764,151.0204,151.5528,32922.0
2022-05-27 12:00:00,159.39,159.76,159.38,159.74,29101.0,151.5338,151.8855,151.5243,151.8665,29101.0
2022-05-27 12:30:00,159.74,159.77,159.44,159.48,24002.0,151.8665,151.8951,151.5813,151.6193,24002.0
2022-05-27 13:00:00,159.51,159.93,159.51,159.8,44365.0,151.6479,152.0472,151.6479,151.9236,44365.0
2022-05-27 13:30:00,159.86,159.95,159.59,159.84,33334.0,151.9806,152.0662,151.7239,151.9616,33334.0
2022-05-27 14:00:00,159.8,159.92,159.52,159.52,37553.0,151.9236,152.0377,151.6574,151.6574,37553.0
2022-05-27 14:30:00,159.51,160.12,159.51,160.06,52052.0,151.6479,152.2278,151.6479,152.1708,52052.0
2022-05-27 15:00:00,160.06,160.65,160.06,160.63,68737.0,152.1708,152.7317,152.1708,152.7127,68737.0
2022-05-27 15:30:00,160.62,161.01,160.29,161.01,192985.0,152.7032,153.0739,152.3894,153.0739,192985.0
2022-05-31 09:30:00,159.82,160.0,157.84,158.62,159949.0,151.9426,152.1137,150.0602,150.8017,159949.0
2022-05-31 10:00:00,158.48,158.94,158.25,158.33,58735.0,150.6686,151.106,150.45,150.526,58735.0
2022-05-31 10:30:00,158.36,159.05,158.27,158.93,65620.0,150.5546,151.2105,150.469,151.0965,65620.0
2022-05-31 11:00:00,158.9,158.99,158.11,158.14,34176.0,151.0679,151.1535,150.3169,150.3454,34176.0
2022-05-31 11:30:00,158.12,159.43,158.12,159.43,35697.0,150.3264,151.5718,150.3264,151.5718,35697.0
2022-05-31 12:00:00,159.47,159.78,159.11,159.11,36052.0,151.6098,151.9046,151.2676,151.2676,36052.0
2022-05-31 12:30:00,159.14,159.62,159.11,159.48,27420.0,151.2961,151.7524,151.2676,151.6193,27420.0
2022-05-31 13:00:00,159.53,159.66,158.93,159.14,26562.0,151.6669,151.7905,151.0965,151.2961,26562.0
2022-05-31 13:30:00,159.15,159.77,159.14,159.77,27067.0,151.3056,151.8951,151.2961,151.8951,27067.0
2022-05-31 14:00:00,159.74,159.81,159.22,159.4,32407.0,151.8665,151.9331,151.3722,151.5433,32407.0
2022-05-31 14:30:00,159.42,159.57,158.91,159.11,36699.0,151.5623,151.7049,151.0774,151.2676,36699.0
2022-05-31 15:00:00,159.06,159.19,158.61,159.14,58912.0,151.2201,151.3436,150.7922,151.2961,58912.0
2022-05-31 15:30:00,159.15,159.5,158.02,158.61,402584.0,151.3056,151.6384,150.2313,150.7922,402584.0
2022-06-01 09:30:00,159.07,159.47,158.43,159.17,48809.0,151.2296,151.6098,150.6211,151.3246,48809.0
2022-06-01 10:00:00,159.31,159.43,158.6,158.87,38018.0,151.4577,151.5718,150.7827,151.0394,38018.0
2022-06-01 10:30:00,158.89,158.91,158.33,158.79,35855.0,151.0584,151.0774,150.526,150.9634,35855.0
2022-06-01 11:00:00,158.69,158.71,158.08,158.2,28645.0,150.8683,150.8873,150.2884,150.4024,28645.0
2022-06-01 11:30:00,158.23,158.56,157.79,157.88,32245.0,150.431,150.7447,150.0126,150.0982,32245.0
2022-06-01 12:00:00,157.93,158.46,157.93,157.94,21128.0,150.1457,150.6496,150.1457,150.1553,21128.0
2022-06-01 12:30:00,157.9,158.33,157.89,158.24,12552.0,150.1172,150.526,150.1077,150.4405,12552.0
2022-06-01 13:00:00,158.24,158.71,158.14,158.52,34047.0,150.4405,150.8873,150.3454,150.7067,34047.0
2022-06-01 13:30:00,158.51,158.91,158.48,158.66,28883.0,150.6972,151.0774,150.6686,150.8398,28883.0
2022-06-01 14:00:00,158.73,158.9,158.41,158.7,28508.0,150.9063,151.0679,150.6021,150.8778,28508.0
2022-06-01 14:30:00,158.72,158.81,158.4,158.62,27469.0,150.8968,150.9824,150.5926,150.8017,27469.0
2022-06-01 15:00:00,158.59,158.87,158.56,158.74,30931.0,150.7732,151.0394,150.7447,150.9158,30931.0
2022-06-01 15:30:00,158.7,159.25,158.43,158.53,146302.0,150.8778,151.4007,150.6211,150.7162,146302.0
2022-06-02 09:30:00,158.35,158.96,156.47,156.7,76567.0,151.159,151.7413,149.3644,149.5839,76567.0
2022-06-02 10:00:00,156.7,157.47,156.4,156.74,41527.0,149.5839,150.319,149.2976,149.6221,41527.0
2022-06-02 10:30:00,156.73,157.41,156.51,157.27,26246.0,149.6126,150.2617,149.4026,150.1281,26246.0
2022-06-02 11:00:00,157.28,157.58,157.17,157.22,19540.0,150.1376,150.424,150.0326,150.0803,19540.0
2022-06-02 11:30:00,157.19,157.79,157.02,157.48,22401.0,150.0517,150.6244,149.8894,150.3285,22401.0
2022-06-02 12:00:00,157.53,157.72,157.25,157.72,18224.0,150.3763,150.5576,150.109,150.5576,18224.0
2022-06-02 12:30:00,157.73,157.77,157.37,157.47,21505.0,150.5672,150.6054,150.2235,150.319,21505.0
2022-06-02 13:00:00,157.45,157.75,157.45,157.65,17978.0,150.2999,150.5863,150.2999,150.4908,17978.0
2022-06-02 13:30:00,157.66,158.11,157.6,157.87,21570.0,150.5003,150.9299,150.4431,150.7008,21570.0
2022-06-02 14:00:00,157.84,158.15,157.7,158.15,18361.0,150.6722,150.9681,150.5385,150.9681,18361.0
2022-06-02 14:30:00,158.19,158.96,158.15,158.96,39924.0,151.0063,151.7413,150.9681,151.7413,39924.0
2022-06-02 15:00:00,158.95,159.27,158.94,159.05,42279.0,151.7318,152.0372,151.7222,151.8272,42279.0
2022-06-02 15:30:00,159.09,159.56,159.08,159.44,139652.0,151.8654,152.3141,151.8559,152.1995,139652.0
2022-06-03 09:30:00,158.4,158.93,157.71,157.81,51933.0,151.2067,151.7127,150.5481,150.6435,51933.0
2022-06-03 10:00:00,157.71,158.58,157.64,158.31,32685.0,150.5481,151.3786,150.4813,151.1208,32685.0
2022-06-03 10:30:00,158.3,158.49,158.11,158.38,10009.0,151.1113,151.2927,150.9299,151.1877,10009.0
2022-06-03 11:00:00,158.27,158.42,158.0,158.11,15266.0,151.0826,151.2258,150.8249,150.9299,15266.0
2022-06-03 11:30:00,158.11,158.2,157.68,158.16,12541.0,150.9299,151.0158,150.5194,150.9776,12541.0
2022-06-03 12:00:00,158.15,158.44,158.12,158.41,18688.0,150.9681,151.2449,150.9395,151.2163,18688.0
2022-06-03 12:30:00,158.4,159.01,158.39,159.0,28818.0,151.2067,151.789,151.1972,151.7795,28818.0
2022-06-03 13:00:00,158.97,159.37,158.94,159.19,36622.0,151.7509,152.1327,151.7222,151.9609,36622.0
2022-06-03 13:30:00,159.18,159.37,159.08,159.36,38272.0,151.9513,152.1327,151.8559,152.1231,38272.0
2022-06-03 14:00:00,159.27,159.47,159.15,159.41,35389.0,152.0372,152.2282,151.9227,152.1709,35389.0
2022-06-03 14:30:00,159.39,159.41,158.99,159.37,29025.0,152.1518,152.1709,151.77,152.1327,29025.0
2022-06-03 15:00:00,159.36,159.36,158.73,159.1,31859.0,152.1231,152.1231,151.5218,151.875,31859.0
2022-06-03 15:30:00,159.12,159.39,158.8,159.06,143319.0,151.894,152.1518,151.5886,151.8368,143319.0
2022-06-06 09:30:00,160.0,160.19,159.18,159.54,50768.0,152.7341,152.9155,151.9513,152.295,50768.0
2022-06-06 10:00:00,159.47,159.75,159.36,159.62,27148.0,152.2282,152.4954,152.1231,152.3713,27148.0
2022-06-06 10:30:00,159.66,159.97,159.45,159.81,15912.0,152.4095,152.7054,152.2091,152.5527,15912.0
2022-06-06 11:00:00,159.78,159.98,159.24,159.38,16385.0,152.5241,152.715,152.0086,152.1422,16385.0
2022-06-06 11:30:00,159.38,159.72,159.38,159.47,12086.0,152.1422,152.4668,152.1422,152.2282,12086.0
2022-06-06 12:00:00,159.47,159.52,158.92,158.92,10881.0,152.2282,152.2759,151.7031,151.7031,10881.0
2022-06-06 12:30:00,158.95,159.01,158.69,158.75,21519.0,151.7318,151.789,151.4836,151.5408,21519.0
2022-06-06 13:00:00,158.65,158.74,158.53,158.69,20220.0,151.4454,151.5313,151.3308,151.4836,20220.0
2022-06-06 13:30:00,158.72,158.88,158.63,158.67,14617.0,151.5122,151.6649,151.4263,151.4645,14617.0
2022-06-06 14:00:00,158.63,158.64,158.03,158.09,15899.0,151.4263,151.4358,150.8535,150.9108,15899.0
2022-06-06 14:30:00,158.07,158.35,157.93,158.26,22252.0,150.8917,151.159,150.7581,151.0731,22252.0
2022-06-06 15:00:00,158.23,158.3,157.89,157.93,24843.0,151.0445,151.1113,150.7199,150.7581,24843.0
2022-06-06 15:30:00,157.94,158.22,157.77,157.96,130591.0,150.7676,151.0349,150.6054,150.7867,130591.0
2022-06-07 09:30:00,157.3,157.9,156.89,157.48,124753.0,150.1567,150.7295,149.7653,150.3285,124753.0
2022-06-07 10:00:00,157.49,157.89,157.29,157.82,34613.0,150.3381,150.7199,150.1472,150.6531,34613.0
2022-06-07 10:30:00,157.9,158.35,157.78,158.31,30811.0,150.7295,151.159,150.6149,151.1208,30811.0
2022-06-07 11:00:00,158.27,158.57,158.13,158.16,83169.0,151.0826,151.369,150.949,150.9776,83169.0
2022-06-07 11:30:00,158.14,158.32,157.5,157.75,52354.0,150.9586,151.1304,150.3476,150.5863,52354.0
2022-06-07 12:00:00,157.75,158.12,157.71,158.09,19113.0,150.5863,150.9395,150.5481,150.9108,19113.0
2022-06-07 12:30:00,158.08,158.31,158.07,158.07,22691.0,150.9013,151.1208,150.8917,150.8917,22691.0
2022-06-07 13:00:00,158.1,158.66,158.08,158.62,28661.0,150.9204,151.4549,150.9013,151.4168,28661.0
2022-06-07 13:30:00,158.64,158.72,158.48,158.65,20445.0,151.4358,151.5122,151.2831,151.4454,20445.0
2022-06-07 14:00:00,158.73,159.28,158.71,159.27,14127.0,151.5218,152.0468,151.5027,152.0372,14127.0
2022-06-07 14:30:00,159.26,159.56,159.19,159.38,26413.0,152.0277,152.3141,151.9609,152.1422,26413.0
2022-06-07 15:00:00,159.36,159.49,159.14,159.49,25257.0,152.1231,152.2472,151.9131,152.2472,25257.0
2022-06-07 15:30:00,159.45,159.84,159.45,159.81,116326.0,152.2091,152.5814,152.2091,152.5527,116326.0
2022-06-08 09:30:00,158.73,159.24,158.14,159.0,50820.0,151.5218,152.0086,150.9586,151.7795,50820.0
2022-06-08 10:00:00,159.01,159.28,158.68,159.04,39501.0,151.789,152.0468,151.474,151.8177,39501.0
2022-06-08 10:30:00,159.14,159.26,158.64,158.79,67943.0,151.9131,152.0277,151.4358,151.579,67943.0
2022-06-08 11:00:00,158.84,159.32,158.76,158.95,33216.0,151.6268,152.085,151.5504,151.7318,33216.0
2022-06-08 11:30:00,159.0,159.4,158.77,159.3,26863.0,151.7795,152.1613,151.5599,152.0659,26863.0
2022-06-08 12:00:00,159.33,159.46,158.99,159.0,22398.0,152.0945,152.2186,151.77,151.7795,22398.0
2022-06-08 12:30:00,159.03,159.09,158.53,158.75,22352.0,151.8081,151.8654,151.3308,151.5408,22352.0
2022-06-08 13:00:00,158.68,158.68,157.93,158.13,17453.0,151.474,151.474,150.7581,150.949,17453.0
2022-06-08 13:30:00,158.06,158.08,157.6,157.6,23905.0,150.8822,150.9013,150.4431,150.4431,23905.0
2022-06-08 14:00:00,157.58,157.62,157.2,157.29,20939.0,150.424,150.4622,150.0612,150.1472,20939.0
2022-06-08 14:30:00,157.24,157.34,157.09,157.15,21459.0,150.0994,150.1949,149.9562,150.0135,21459.0
2022-06-08 15:00:00,157.11,157.67,156.99,157.64,31841.0,149.9753,150.5099,149.8608,150.4813,31841.0
2022-06-08 15:30:00,157.65,157.73,156.91,157.15,113839.0,150.4908,150.5672,149.7844,150.0135,113839.0
2022-06-09 09:30:00,156.72,157.29,156.36,157.19,58813.0,149.603,150.1472,149.2594,150.0517,58813.0
2022-06-09 10:00:00,157.18,157.18,155.75,155.97,22478.0,150.0421,150.0421,148.6771,148.8871,22478.0
2022-06-09 10:30:00,156.0,156.22,155.7,155.88,16770.0,148.9157,149.1257,148.6294,148.8012,16770.0
2022-06-09 11:00:00,155.95,156.19,155.57,155.65,27672.0,148.868,149.0971,148.5053,148.5816,27672.0
2022-06-09 11:30:00,155.69,155.92,155.39,155.54,23722.0,148.6198,148.8394,148.3334,148.4766,23722.0
2022-06-09 12:00:00,155.55,155.7,155.31,155.56,15967.0,148.4862,148.6294,148.2571,148.4957,15967.0
2022-06-09 12:30:00,155.61,155.82,155.43,155.74,19725.0,148.5434,148.7439,148.3716,148.6675,19725.0
2022-06-09 13:00:00,155.95,156.06,155.56,155.6,15505.0,148.868,148.973,148.4957,148.5339,15505.0
2022-06-09 13:30:00,155.55,155.77,155.38,155.77,22878.0,148.4862,148.6962,148.3239,148.6962,22878.0
2022-06-09 14:00:00,155.77,155.77,155.23,155.4,16849.0,148.6962,148.6962,148.1807,148.343,16849.0
2022-06-09 14:30:00,155.39,155.39,154.88,154.9,26190.0,148.3334,148.3334,147.8466,147.8657,26190.0
2022-06-09 15:00:00,154.89,154.89,154.45,154.47,39087.0,147.8561,147.8561,147.4361,147.4552,39087.0
2022-06-09 15:30:00,154.43,154.57,153.28,153.37,183433.0,147.417,147.5507,146.3193,146.4052,183433.0
2022-06-10 09:30:00,151.85,151.94,150.44,151.11,95427.0,144.9542,145.0401,143.6082,144.2478,95427.0
2022-06-10 10:00:00,151.11,151.37,150.81,151.22,46594.0,144.2478,144.496,143.9614,144.3528,46594.0
2022-06-10 10:30:00,151.38,152.5,151.38,151.99,31854.0,144.5055,145.5747,144.5055,145.0878,31854.0
2022-06-10 11:00:00,151.94,152.06,151.48,151.97,24894.0,145.0401,145.1547,144.601,145.0687,24894.0
2022-06-10 11:30:00,151.97,152.15,151.71,152.14,21680.0,145.0687,145.2406,144.8206,145.231,21680.0
2022-06-10 12:00:00,152.19,152.32,151.73,151.98,22121.0,145.2788,145.4028,144.8396,145.0783,22121.0
2022-06-10 12:30:00,152.05,152.14,151.65,151.75,36593.0,145.1451,145.231,144.7633,144.8587,36593.0
2022-06-10 13:00:00,151.71,152.11,151.42,152.11,37852.0,144.8206,145.2024,144.5437,145.2024,37852.0
2022-06-10 13:30:00,152.17,152.3,151.79,151.98,37823.0,145.2597,145.3838,144.8969,145.0783,37823.0
2022-06-10 14:00:00,152.05,152.55,151.92,152.29,18509.0,145.1451,145.6224,145.021,145.3742,18509.0
2022-06-10 14:30:00,152.31,153.06,152.13,152.92,26823.0,145.3933,146.1092,145.2215,145.9756,26823.0
2022-06-10 15:00:00,152.96,152.99,152.14,152.44,50146.0,146.0138,146.0424,145.231,145.5174,50146.0
2022-06-10 15:30:00,152.44,152.51,151.31,151.4,200367.0,145.5174,145.5842,144.4387,144.5246,200367.0
2022-06-13 09:30:00,149.0,150.4,148.7,149.2,125479.0,142.2336,143.57,141.9472,142.4245,125479.0
2022-06-13 10:00:00,149.24,149.33,148.8,148.87,60892.0,142.4627,142.5486,142.0427,142.1095,60892.0
2022-06-13 10:30:00,148.87,149.21,148.27,148.88,70988.0,142.1095,142.4341,141.5368,142.1191,70988.0
2022-06-13 11:00:00,148.88,149.2,148.51,148.85,66256.0,142.1191,142.4245,141.7659,142.0904,66256.0
2022-06-13 11:30:00,148.85,149.47,148.68,149.12,28380.0,142.0904,142.6823,141.9281,142.3482,28380.0
2022-06-13 12:00:00,149.07,149.63,149.07,149.52,29070.0,142.3004,142.835,142.3004,142.73,29070.0
2022-06-13 12:30:00,149.56,149.74,149.17,149.17,23950.0,142.7682,142.94,142.3959,142.3959,23950.0
2022-06-13 13:00:00,149.21,149.26,148.99,149.15,26806.0,142.4341,142.4818,142.2241,142.3768,26806.0
2022-06-13 13:30:00,149.08,149.92,148.82,149.83,37762.0,142.31,143.1118,142.0618,143.0259,37762.0
2022-06-13 14:00:00,149.77,149.81,149.34,149.67,19813.0,142.9686,143.0068,142.5582,142.8732,19813.0
2022-06-13 14:30:00,149.68,149.81,148.82,148.95,24168.0,142.8827,143.0068,142.0618,142.1859,24168.0
2022-06-13 15:00:00,148.9,149.07,148.21,148.21,55678.0,142.1382,142.3004,141.4795,141.4795,55678.0
2022-06-13 15:30:00,148.18,148.36,147.1,147.86,191507.0,141.4509,141.6227,140.4199,141.1454,191507.0
2022-06-14 09:30:00,147.26,148.66,147.11,147.83,110771.0,140.5726,141.9091,140.4294,141.1167,110771.0
2022-06-14 10:00:00,147.83,147.97,146.94,146.94,39398.0,141.1167,141.2504,140.2672,140.2672,39398.0
2022-06-14 10:30:00,146.84,147.0,146.48,146.78,29166.0,140.1717,140.3244,139.8281,140.1144,29166.0
2022-06-14 11:00:00,146.79,147.09,146.08,146.6,23104.0,140.124,140.4104,139.4462,139.9426,23104.0
2022-06-14 11:30:00,146.56,146.6,146.01,146.35,29819.0,139.9044,139.9426,139.3794,139.704,29819.0
2022-06-14 12:00:00,146.25,146.25,145.52,145.63,20101.0,139.6085,139.6085,138.9117,139.0167,20101.0
2022-06-14 12:30:00,145.64,146.12,145.44,146.09,33045.0,139.0262,139.4844,138.8353,139.4558,33045.0
2022-06-14 13:00:00,146.12,146.51,145.95,146.15,32284.0,139.4844,139.8567,139.3221,139.513,32284.0
2022-06-14 13:30:00,146.17,146.18,145.49,145.68,21474.0,139.5321,139.5417,138.883,139.0644,21474.0
2022-06-14 14:00:00,145.7,146.09,145.65,145.81,40297.0,139.0835,139.4558,139.0357,139.1885,40297.0
2022-06-14 14:30:00,145.77,145.82,145.35,145.6,30643.0,139.1503,139.198,138.7494,138.988,30643.0
2022-06-14 15:00:00,145.59,145.62,145.18,145.55,42860.0,138.9785,139.0071,138.5871,138.9403,42860.0
2022-06-14 15:30:00,145.55,146.03,145.44,145.66,191618.0,138.9403,139.3985,138.8353,139.0453,191618.0
2022-06-15 09:30:00,146.48,147.54,146.09,146.91,67803.0,139.8281,140.8399,139.4558,140.2385,67803.0
2022-06-15 10:00:00,146.91,147.0,146.17,146.27,34338.0,140.2385,140.3244,139.5321,139.6276,34338.0
2022-06-15 10:30:00,146.27,146.37,145.49,145.69,29702.0,139.6276,139.7231,138.883,139.0739,29702.0
2022-06-15 11:00:00,145.63,145.65,144.17,144.46,45556.0,139.0167,139.0357,137.623,137.8998,45556.0
2022-06-15 11:30:00,144.39,144.6,143.93,144.2,26576.0,137.833,138.0334,137.3939,137.6516,26576.0
2022-06-15 12:00:00,144.14,144.41,144.05,144.33,17442.0,137.5943,137.8521,137.5084,137.7757,17442.0
2022-06-15 12:30:00,144.28,144.32,143.76,143.84,34510.0,137.728,137.7661,137.2316,137.3079,34510.0
2022-06-15 13:00:00,143.78,144.32,143.77,144.31,26268.0,137.2507,137.7661,137.2411,137.7566,26268.0
2022-06-15 13:30:00,144.28,144.6,143.98,144.58,32795.0,137.728,138.0334,137.4416,138.0143,32795.0
2022-06-15 14:00:00,144.5,145.05,143.55,143.97,51837.0,137.938,138.463,137.0311,137.432,51837.0
2022-06-15 14:30:00,143.87,146.14,143.22,145.33,56648.0,137.3366,139.5035,136.7161,138.7303,56648.0
2022-06-15 15:00:00,145.4,146.38,145.09,146.31,40700.0,138.7971,139.7326,138.5012,139.6658,40700.0
2022-06-15 15:30:00,146.49,147.11,145.38,145.48,142954.0,139.8376,140.4294,138.778,138.8735,142954.0
2022-06-16 09:30:00,143.75,144.25,142.5,143.7,129968.0,137.222,137.6993,136.0288,137.1743,129968.0
2022-06-16 10:00:00,143.66,144.16,142.9,144.16,55816.0,137.1361,137.6134,136.4106,137.6134,55816.0
2022-06-16 10:30:00,144.21,144.42,142.32,142.4,84232.0,137.6611,137.8616,135.857,135.9333,84232.0
2022-06-16 11:00:00,142.36,143.03,142.17,142.91,88626.0,135.8952,136.5347,135.7138,136.4202,88626.0
2022-06-16 11:30:00,142.89,143.04,142.57,142.97,52486.0,136.4011,136.5443,136.0956,136.4775,52486.0
2022-06-16 12:00:00,142.97,143.04,142.51,142.98,37953.0,136.4775,136.5443,136.0383,136.487,37953.0
2022-06-16 12:30:00,142.95,142.97,142.56,142.77,28803.0,136.4584,136.4775,136.0861,136.2865,28803.0
2022-06-16 13:00:00,142.81,143.14,142.54,143.02,31665.0,136.3247,136.6397,136.067,136.5252,31665.0
2022-06-16 13:30:00,142.92,143.04,142.51,142.58,38083.0,136.4297,136.5443,136.0383,136.1052,38083.0
2022-06-16 14:00:00,142.52,142.77,142.08,142.14,50915.0,136.0479,136.2865,135.6279,135.6851,50915.0
2022-06-16 14:30:00,142.07,142.44,141.63,141.91,71894.0,135.6183,135.9715,135.1983,135.4656,71894.0
2022-06-16 15:00:00,141.94,142.69,141.94,142.53,57698.0,135.4942,136.2102,135.4942,136.0574,57698.0
2022-06-16 15:30:00,142.51,142.55,141.62,142.37,247460.0,136.0383,136.0765,135.1888,135.9047,247460.0
2022-06-17 09:30:00,141.44,141.96,140.94,141.32,589859.0,135.0169,135.5133,134.5396,134.9024,589859.0
2022-06-17 10:00:00,141.13,141.21,139.93,140.27,91857.0,134.721,134.7974,133.5755,133.9001,91857.0
2022-06-17 10:30:00,140.27,140.4,139.55,139.9,61105.0,133.9001,134.0242,133.2128,133.5469,61105.0
2022-06-17 11:00:00,139.81,140.52,139.62,140.42,45502.0,133.461,134.1387,133.2796,134.0433,45502.0
2022-06-17 11:30:00,140.44,140.72,139.55,139.68,38130.0,134.0623,134.3296,133.2128,133.3369,38130.0
2022-06-17 12:00:00,139.67,139.67,139.04,139.44,66257.0,133.3273,133.3273,132.7259,133.1078,66257.0
2022-06-17 12:30:00,139.45,139.52,138.89,139.18,112560.0,133.1173,133.1841,132.5827,132.8596,112560.0
2022-06-17 13:00:00,139.21,140.39,139.1,140.3,52089.0,132.8882,134.0146,132.7832,133.9287,52089.0
2022-06-17 13:30:00,140.31,141.0,140.29,140.77,34810.0,133.9382,134.5969,133.9192,134.3774,34810.0
2022-06-17 14:00:00,140.75,141.15,140.25,140.31,48375.0,134.3583,134.7401,133.881,133.9382,48375.0
2022-06-17 14:30:00,140.22,140.91,140.02,140.39,31495.0,133.8523,134.511,133.6614,134.0146,31495.0
2022-06-17 15:00:00,140.43,140.95,139.94,140.91,56789.0,134.0528,134.5492,133.585,134.511,56789.0
2022-06-17 15:30:00,140.86,140.92,140.25,140.58,225456.0,134.4633,134.5205,133.881,134.196,225456.0
2022-06-21 09:30:00,141.99,142.95,141.17,142.95,135157.0,135.542,136.4584,134.7592,136.4584,135157.0
2022-06-21 10:00:00,142.91,144.1,142.83,144.0,96868.0,136.4202,137.5561,136.3438,137.4607,96868.0
2022-06-21 10:30:00,144.04,144.25,143.81,143.94,49317.0,137.4989,137.6993,137.2793,137.4034,49317.0
2022-06-21 11:00:00,143.91,144.03,143.49,143.82,20899.0,137.3748,137.4893,136.9738,137.2889,20899.0
2022-06-21 11:30:00,143.81,143.94,143.57,143.73,23327.0,137.2793,137.4034,137.0502,137.2029,23327.0
2022-06-21 12:00:00,143.68,144.03,143.59,143.88,19782.0,137.1552,137.4893,137.0693,137.3461,19782.0
2022-06-21 12:30:00,143.8,143.94,143.54,143.64,27519.0,137.2698,137.4034,137.0216,137.117,27519.0
2022-06-21 13:00:00,143.62,143.98,143.62,143.68,17917.0,137.0979,137.4416,137.0979,137.1552,17917.0
2022-06-21 13:30:00,143.75,143.96,143.62,143.7,27216.0,137.222,137.4225,137.0979,137.1743,27216.0
2022-06-21 14:00:00,143.69,144.32,143.69,144.22,27826.0,137.1648,137.7661,137.1648,137.6707,27826.0
2022-06-21 14:30:00,144.24,144.52,144.12,144.46,32992.0,137.6898,137.9571,137.5752,137.8998,32992.0
2022-06-21 15:00:00,144.51,144.57,144.08,144.27,50230.0,137.9475,138.0048,137.537,137.7184,50230.0
2022-06-21 15:30:00,144.32,144.46,143.92,144.0,155339.0,137.7661,137.8998,137.3843,137.4607,155339.0
2022-06-22 09:30:00,143.21,143.96,142.71,143.49,79191.0,136.7066,137.4225,136.2293,136.9738,79191.0
2022-06-22 10:00:00,143.38,144.47,142.59,144.02,88170.0,136.8688,137.9093,136.1147,137.4798,88170.0
2022-06-22 10:30:00,144.08,144.83,143.98,144.75,43807.0,137.537,138.253,137.4416,138.1766,43807.0
2022-06-22 11:00:00,144.78,145.03,144.22,144.92,24338.0,138.2053,138.4439,137.6707,138.3389,24338.0
2022-06-22 11:30:00,144.92,145.28,144.77,144.78,27893.0,138.3389,138.6825,138.1957,138.2053,27893.0
2022-06-22 12:00:00,144.83,145.28,144.8,145.18,28550.0,138.253,138.6825,138.2243,138.5871,28550.0
2022-06-22 12:30:00,145.13,145.47,145.13,145.24,18845.0,138.5394,138.8639,138.5394,138.6444,18845.0
2022-06-22 13:00:00,145.3,145.65,145.11,145.55,23058.0,138.7016,139.0357,138.5203,138.9403,23058.0
2022-06-22 13:30:00,145.56,145.8,145.43,145.72,24248.0,138.9498,139.1789,138.8257,139.1026,24248.0
2022-06-22 14:00:00,145.76,146.24,145.64,145.81,24148.0,139.1408,139.599,139.0262,139.1885,24148.0
2022-06-22 14:30:00,145.82,145.96,145.63,145.91,36636.0,139.198,139.3317,139.0167,139.2839,36636.0
2022-06-22 15:00:00,145.89,145.94,145.31,145.38,39736.0,139.2648,139.3126,138.7112,138.778,39736.0
2022-06-22 15:30:00,145.33,145.46,144.67,144.9,184312.0,138.7303,138.8544,138.1003,138.3198,184312.0
2022-06-23 09:30:00,145.58,147.02,145.52,146.88,77135.0,138.9689,140.3435,138.9117,140.2099,77135.0
2022-06-23 10:00:00,146.82,146.96,145.84,146.11,59369.0,140.1526,140.2863,139.2171,139.4749,59369.0
2022-06-23 10:30:00,146.12,146.27,145.76,146.2,40497.0,139.4844,139.6276,139.1408,139.5608,40497.0
2022-06-23 11:00:00,146.15,146.23,145.6,145.73,31917.0,139.513,139.5894,138.988,139.1121,31917.0
2022-06-23 11:30:00,145.77,145.86,145.44,145.45,40162.0,139.1503,139.2362,138.8353,138.8448,40162.0
2022-06-23 12:00:00,145.43,145.8,145.09,145.32,28257.0,138.8257,139.1789,138.5012,138.7207,28257.0
2022-06-23 12:30:00,145.32,145.65,145.19,145.53,23629.0,138.7207,139.0357,138.5966,138.9212,23629.0
2022-06-23 13:00:00,145.48,145.7,145.35,145.58,25857.0,138.8735,139.0835,138.7494,138.9689,25857.0
2022-06-23 13:30:00,145.61,145.91,145.46,145.91,16192.0,138.9976,139.2839,138.8544,139.2839,16192.0
2022-06-23 14:00:00,145.95,146.25,145.87,146.17,23347.0,139.3221,139.6085,139.2458,139.5321,23347.0
2022-06-23 14:30:00,146.26,146.58,146.23,146.52,38437.0,139.618,139.9235,139.5894,139.8662,38437.0
2022-06-23 15:00:00,146.54,146.9,146.42,146.83,58323.0,139.8853,140.229,139.7708,140.1622,58323.0
2022-06-23 15:30:00,146.86,147.55,146.82,147.18,236725.0,140.1908,140.8495,140.1526,140.4963,236725.0
2022-06-24 09:30:00,148.13,148.83,147.55,148.31,61190.0,141.4031,142.0713,140.8495,141.575,61190.0
2022-06-24 10:00:00,148.28,149.24,148.28,148.58,54382.0,141.5463,142.4627,141.5463,141.8327,54382.0
2022-06-24 10:30:00,148.62,149.44,148.55,149.06,32171.0,141.8709,142.6536,141.8041,142.2909,32171.0
2022-06-24 11:00:00,149.0,149.35,148.59,149.1,24394.0,142.2336,142.5677,141.8422,142.3291,24394.0
2022-06-24 11:30:00,149.17,149.54,149.17,149.28,26736.0,142.3959,142.7491,142.3959,142.5009,26736.0
2022-06-24 12:00:00,149.24,149.65,149.23,149.39,21953.0,142.4627,142.8541,142.4532,142.6059,21953.0
2022-06-24 12:30:00,149.39,149.72,149.39,149.56,18929.0,142.6059,142.9209,142.6059,142.7682,18929.0
2022-06-24 13:00:00,149.6,149.84,149.46,149.47,31393.0,142.8064,143.0355,142.6727,142.6823,31393.0
2022-06-24 13:30:00,149.44,149.68,149.35,149.42,33108.0,142.6536,142.8827,142.5677,142.6345,33108.0
2022-06-24 14:00:00,149.42,149.55,149.27,149.48,39223.0,142.6345,142.7586,142.4914,142.6918,39223.0
2022-06-24 14:30:00,149.45,149.72,149.44,149.7,38727.0,142.6632,142.9209,142.6536,142.9018,38727.0
2022-06-24 15:00:00,149.67,149.83,149.66,149.78,58956.0,142.8732,143.0259,142.8636,142.9782,58956.0
2022-06-24 15:30:00,149.78,150.62,149.76,150.32,284511.0,142.9782,143.78,142.9591,143.4937,284511.0
2022-06-27 09:30:00,149.81,150.57,149.11,149.34,81130.0,143.0068,143.7323,142.3386,142.5582,81130.0
2022-06-27 10:00:00,149.34,149.97,149.25,149.67,49334.0,142.5582,143.1596,142.4723,142.8732,49334.0
2022-06-27 10:30:00,149.64,150.13,149.45,150.1,27068.0,142.8446,143.3123,142.6632,143.2837,27068.0
2022-06-27 11:00:00,150.0,150.57,149.83,150.45,24783.0,143.1882,143.7323,143.0259,143.6178,24783.0
2022-06-27 11:30:00,150.44,150.48,150.1,150.43,24714.0,143.6082,143.6464,143.2837,143.5987,24714.0
2022-06-27 12:00:00,150.38,150.57,150.0,150.09,62945.0,143.5509,143.7323,143.1882,143.2741,62945.0
2022-06-27 12:30:00,150.06,150.25,149.97,150.04,21228.0,143.2455,143.4269,143.1596,143.2264,21228.0
2022-06-27 13:00:00,150.06,150.09,149.64,149.85,19392.0,143.2455,143.2741,142.8446,143.045,19392.0
2022-06-27 13:30:00,149.79,149.81,149.34,149.45,18476.0,142.9877,143.0068,142.5582,142.6632,18476.0
2022-06-27 14:00:00,149.4,149.6,149.18,149.41,22314.0,142.6155,142.8064,142.4054,142.625,22314.0
2022-06-27 14:30:00,149.43,149.66,149.33,149.33,16768.0,142.6441,142.8636,142.5486,142.5486,16768.0
2022-06-27 15:00:00,149.31,149.77,149.1,149.77,23500.0,142.5295,142.9686,142.3291,142.9686,23500.0
2022-06-27 15:30:00,149.74,149.78,149.17,149.53,132908.0,142.94,142.9782,142.3959,142.7395,132908.0
2022-06-28 09:30:00,150.09,150.87,149.66,150.53,89636.0,143.2741,144.0187,142.8636,143.6941,89636.0
2022-06-28 10:00:00,150.53,150.67,149.53,150.04,33789.0,143.6941,143.8278,142.7395,143.2264,33789.0
2022-06-28 10:30:00,150.08,150.42,149.66,149.96,26403.0,143.2646,143.5891,142.8636,143.15,26403.0
2022-06-28 11:00:00,149.94,150.58,149.73,150.05,31571.0,143.1309,143.7419,142.9305,143.2359,31571.0
2022-06-28 11:30:00,150.13,150.27,149.73,150.0,26912.0,143.3123,143.4459,142.9305,143.1882,26912.0
2022-06-28 12:00:00,149.96,150.67,149.83,150.56,33360.0,143.15,143.8278,143.0259,143.7228,33360.0
2022-06-28 12:30:00,150.52,150.54,150.2,150.4,32515.0,143.6846,143.7037,143.3791,143.57,32515.0
2022-06-28 13:00:00,150.42,150.46,150.01,150.21,20758.0,143.5891,143.6273,143.1978,143.3887,20758.0
2022-06-28 13:30:00,150.25,150.37,150.12,150.15,20298.0,143.4269,143.5414,143.3028,143.3314,20298.0
2022-06-28 14:00:00,150.12,150.23,149.39,149.46,23048.0,143.3028,143.4078,142.6059,142.6727,23048.0
2022-06-28 14:30:00,149.42,149.42,148.93,149.24,29211.0,142.6345,142.6345,142.1668,142.4627,29211.0
2022-06-28 15:00:00,149.19,149.35,148.9,149.08,36028.0,142.415,142.5677,142.1382,142.31,36028.0
2022-06-28 15:30:00,149.06,149.19,148.56,148.9,153702.0,142.2909,142.415,141.8136,142.1382,153702.0
2022-06-29 09:30:00,149.79,150.49,148.58,149.69,66995.0,142.9877,143.656,141.8327,142.8923,66995.0
2022-06-29 10:00:00,149.69,150.9,149.39,150.81,67384.0,142.8923,144.0473,142.6059,143.9614,67384.0
2022-06-29 10:30:00,150.88,151.18,150.33,150.43,42925.0,144.0282,144.3146,143.5032,143.5987,42925.0
2022-06-29 11:00:00,150.45,150.56,149.79,150.31,30889.0,143.6178,143.7228,142.9877,143.4841,30889.0
2022-06-29 11:30:00,150.32,150.59,150.03,150.44,49802.0,143.4937,143.7514,143.2168,143.6082,49802.0
2022-06-29 12:00:00,150.49,150.77,150.43,150.64,23843.0,143.656,143.9232,143.5987,143.7991,23843.0
2022-06-29 12:30:00,150.7,151.32,150.64,151.18,46250.0,143.8564,144.4483,143.7991,144.3146,46250.0
2022-06-29 13:00:00,151.12,151.15,150.51,150.99,30520.0,144.2573,144.286,143.675,144.1332,30520.0
2022-06-29 13:30:00,151.0,151.41,150.73,151.38,31690.0,144.1428,144.5342,143.8851,144.5055,31690.0
2022-06-29 14:00:00,151.34,151.55,151.19,151.36,31004.0,144.4674,144.6678,144.3242,144.4864,31004.0
2022-06-29 14:30:00,151.3,151.51,151.01,151.06,29680.0,144.4292,144.6296,144.1523,144.2001,29680.0
2022-06-29 15:00:00,151.08,151.67,150.98,151.66,41263.0,144.2192,144.7824,144.1237,144.7728,41263.0
2022-06-29 15:30:00,151.62,151.62,151.11,151.25,194764.0,144.7346,144.7346,144.2478,144.3814,194764.0
2022-06-30 09:30:00,150.11,151.36,150.04,150.88,69046.0,143.2932,144.4864,143.2264,144.0282,69046.0
2022-06-30 10:00:00,151.02,151.99,150.75,151.6,37780.0,144.1619,145.0878,143.9041,144.7155,37780.0
2022-06-30 10:30:00,151.57,152.14,151.3,152.05,47789.0,144.6869,145.231,144.4292,145.1451,47789.0
2022-06-30 11:00:00,152.01,152.03,151.3,151.65,49075.0,145.1069,145.126,144.4292,144.7633,49075.0
2022-06-30 11:30:00,151.58,152.24,151.36,152.15,27957.0,144.6965,145.3265,144.4864,145.2406,27957.0
2022-06-30 12:00:00,152.14,152.78,152.1,152.78,29785.0,145.231,145.842,145.1928,145.842,29785.0
2022-06-30 12:30:00,152.75,152.85,152.42,152.52,25304.0,145.8133,145.9088,145.4983,145.5938,25304.0
2022-06-30 13:00:00,152.53,152.88,152.16,152.84,27291.0,145.6033,145.9374,145.2501,145.8992,27291.0
2022-06-30 13:30:00,152.84,153.27,152.84,153.18,41415.0,145.8992,146.3097,145.8992,146.2238,41415.0
2022-06-30 14:00:00,153.21,153.36,152.76,152.99,47706.0,146.2524,146.3956,145.8229,146.0424,47706.0
2022-06-30 14:30:00,152.99,153.16,152.7,153.13,47460.0,146.0424,146.2047,145.7656,146.1761,47460.0
2022-06-30 15:00:00,153.13,153.28,152.54,153.28,99206.0,146.1761,146.3193,145.6129,146.3193,99206.0
2022-06-30 15:30:00,153.19,153.44,152.55,152.98,236223.0,146.2333,146.472,145.6224,146.0329,236223.0
2022-07-01 09:30:00,152.94,154.51,152.81,153.86,50771.0,145.9947,147.4934,145.8706,146.8729,50771.0
2022-07-01 10:00:00,153.86,154.1,153.29,154.1,68640.0,146.8729,147.102,146.3288,147.102,68640.0
2022-07-01 10:30:00,154.1,154.6,153.89,154.21,64561.0,147.102,147.5793,146.9016,147.207,64561.0
2022-07-01 11:00:00,154.1,154.44,153.84,153.99,23442.0,147.102,147.4266,146.8538,146.997,23442.0
2022-07-01 11:30:00,154.07,154.42,153.7,153.72,30628.0,147.0734,147.4075,146.7202,146.7393,30628.0
2022-07-01 12:00:00,153.75,154.54,153.61,154.31,28519.0,146.7679,147.522,146.6343,147.3025,28519.0
2022-07-01 12:30:00,154.41,154.6,154.31,154.38,17278.0,147.3979,147.5793,147.3025,147.3693,17278.0
2022-07-01 13:00:00,154.32,154.43,153.91,154.04,92745.0,147.312,147.417,146.9206,147.0447,92745.0
2022-07-01 13:30:00,154.05,154.9,154.04,154.9,60551.0,147.0543,147.8657,147.0447,147.8657,60551.0
2022-07-01 14:00:00,154.85,155.13,154.68,154.91,46678.0,147.818,148.0852,147.6557,147.8752,46678.0
2022-07-01 14:30:00,154.95,155.04,154.71,155.02,54056.0,147.9134,147.9993,147.6843,147.9802,54056.0
2022-07-01 15:00:00,155.13,155.33,154.92,155.32,101126.0,148.0852,148.2762,147.8848,148.2666,101126.0
2022-07-01 15:30:00,155.3,156.01,155.28,155.65,174601.0,148.2475,148.9253,148.2284,148.5816,174601.0
2022-07-05 09:30:00,154.5,154.92,152.73,152.93,125540.0,147.4839,147.8848,145.7942,145.9851,125540.0
2022-07-05 10:00:00,152.68,153.03,151.97,152.44,69631.0,145.7465,146.0806,145.0687,145.5174,69631.0
2022-07-05 10:30:00,152.55,152.55,151.0,151.05,46482.0,145.6224,145.6224,144.1428,144.1905,46482.0
2022-07-05 11:00:00,151.06,151.61,150.86,151.45,28296.0,144.2001,144.7251,144.0092,144.5724,28296.0
2022-07-05 11:30:00,151.45,151.86,151.24,151.31,25610.0,144.5724,144.9637,144.3719,144.4387,25610.0
2022-07-05 12:00:00,151.3,151.41,150.69,151.0,22960.0,144.4292,144.5342,143.8469,144.1428,22960.0
2022-07-05 12:30:00,151.07,151.14,150.65,150.7,15605.0,144.2096,144.2764,143.8087,143.8564,15605.0
2022-07-05 13:00:00,150.77,150.85,150.45,150.45,62824.0,143.9232,143.9996,143.6178,143.6178,62824.0
2022-07-05 13:30:00,150.4,150.88,150.39,150.46,31682.0,143.57,144.0282,143.5605,143.6273,31682.0
2022-07-05 14:00:00,150.5,150.85,150.35,150.72,37937.0,143.6655,143.9996,143.5223,143.8755,37937.0
2022-07-05 14:30:00,150.65,151.25,150.65,151.11,37169.0,143.8087,144.3814,143.8087,144.2478,37169.0
2022-07-05 15:00:00,151.15,151.67,151.01,151.58,44152.0,144.286,144.7824,144.1523,144.6965,44152.0
2022-07-05 15:30:00,151.57,151.87,151.4,151.79,165880.0,144.6869,144.9733,144.5246,144.8969,165880.0
2022-07-06 09:30:00,151.76,153.68,151.28,152.86,77053.0,144.8683,146.7011,144.4101,145.9183,77053.0
2022-07-06 10:00:00,152.88,154.14,152.55,153.97,49120.0,145.9374,147.1402,145.6224,146.9779,49120.0
2022-07-06 10:30:00,153.98,153.98,152.93,153.25,26941.0,146.9875,146.9875,145.9851,146.2906,26941.0
2022-07-06 11:00:00,153.22,153.46,152.97,153.44,34624.0,146.262,146.4911,146.0233,146.472,34624.0
2022-07-06 11:30:00,153.4,153.86,153.35,153.86,174145.0,146.4338,146.8729,146.3861,146.8729,174145.0
2022-07-06 12:00:00,153.89,153.89,153.42,153.6,19025.0,146.9016,146.9016,146.4529,146.6247,19025.0
2022-07-06 12:30:00,153.59,153.99,153.48,153.97,22247.0,146.6152,146.997,146.5102,146.9779,22247.0
2022-07-06 13:00:00,154.0,154.18,153.81,153.91,21104.0,147.0066,147.1784,146.8252,146.9206,21104.0
2022-07-06 13:30:00,153.9,154.18,153.76,154.16,30436.0,146.9111,147.1784,146.7775,147.1593,30436.0
2022-07-06 14:00:00,154.16,154.75,153.84,154.74,33398.0,147.1593,147.7225,146.8538,147.713,33398.0
2022-07-06 14:30:00,154.74,155.44,154.69,154.97,38247.0,147.713,148.3812,147.6652,147.9325,38247.0
2022-07-06 15:00:00,155.0,155.23,154.58,155.18,133365.0,147.9611,148.1807,147.5602,148.133,133365.0
2022-07-06 15:30:00,155.2,155.23,154.19,154.52,273744.0,148.1521,148.1807,147.1879,147.5029,273744.0
2022-07-07 09:30:00,154.39,155.19,153.89,154.18,63536.0,147.3788,148.1425,146.9016,147.1784,63536.0
2022-07-07 10:00:00,154.19,154.25,153.43,153.69,58163.0,147.1879,147.2452,146.4624,146.7106,58163.0
2022-07-07 10:30:00,153.72,154.1,153.56,153.68,27768.0,146.7393,147.102,146.5865,146.7011,27768.0
2022-07-07 11:00:00,153.69,154.18,153.41,153.48,18764.0,146.7106,147.1784,146.4433,146.5102,18764.0
2022-07-07 11:30:00,153.46,153.66,153.33,153.34,18968.0,146.4911,146.682,146.367,146.3765,18968.0
2022-07-07 12:00:00,153.33,154.01,153.22,153.84,27967.0,146.367,147.0161,146.262,146.8538,27967.0
2022-07-07 12:30:00,153.87,154.0,153.45,153.53,23386.0,146.8825,147.0066,146.4815,146.5579,23386.0
2022-07-07 13:00:00,153.53,153.6,153.25,153.48,20519.0,146.5579,146.6247,146.2906,146.5102,20519.0
2022-07-07 13:30:00,153.48,153.71,153.3,153.41,30536.0,146.5102,146.7297,146.3383,146.4433,30536.0
2022-07-07 14:00:00,153.37,153.51,153.23,153.37,47992.0,146.4052,146.5388,146.2715,146.4052,47992.0
2022-07-07 14:30:00,153.42,153.7,153.36,153.52,38741.0,146.4529,146.7202,146.3956,146.5484,38741.0
2022-07-07 15:00:00,153.56,153.9,153.5,153.74,43555.0,146.5865,146.9111,146.5293,146.7584,43555.0
2022-07-07 15:30:00,153.74,153.84,153.42,153.48,105855.0,146.7584,146.8538,146.4529,146.5102,105855.0
2022-07-08 09:30:00,153.35,153.77,152.45,153.03,33803.0,146.3861,146.787,145.5269,146.0806,33803.0
2022-07-08 10:00:00,152.91,153.36,152.58,153.31,25233.0,145.9661,146.3956,145.651,146.3479,25233.0
2022-07-08 10:30:00,153.22,153.28,152.75,153.19,38382.0,146.262,146.3193,145.8133,146.2333,38382.0
2022-07-08 11:00:00,153.08,153.34,152.88,153.19,25408.0,146.1283,146.3765,145.9374,146.2333,25408.0
2022-07-08 11:30:00,153.2,153.3,152.83,152.97,20963.0,146.2429,146.3383,145.8897,146.0233,20963.0
2022-07-08 12:00:00,152.93,153.03,152.7,152.79,15532.0,145.9851,146.0806,145.7656,145.8515,15532.0
2022-07-08 12:30:00,152.78,152.9,152.37,152.48,37935.0,145.842,145.9565,145.4506,145.5556,37935.0
2022-07-08 13:00:00,152.44,152.75,152.35,152.75,12762.0,145.5174,145.8133,145.4315,145.8133,12762.0
2022-07-08 13:30:00,152.72,152.85,152.55,152.76,15224.0,145.7847,145.9088,145.6224,145.8229,15224.0
2022-07-08 14:00:00,152.78,152.97,152.71,152.93,10565.0,145.842,146.0233,145.7751,145.9851,10565.0
2022-07-08 14:30:00,152.94,153.2,152.93,153.13,24612.0,145.9947,146.2429,145.9851,146.1761,24612.0
2022-07-08 15:00:00,153.14,153.37,152.99,152.99,51166.0,146.1856,146.4052,146.0424,146.0424,51166.0
2022-07-08 15:30:00,153.0,153.07,152.66,152.76,110680.0,146.052,146.1188,145.7274,145.8229,110680.0
2022-07-11 09:30:00,152.44,153.66,152.44,152.94,53195.0,145.5174,146.682,145.5174,145.9947,53195.0
2022-07-11 10:00:00,152.94,153.13,152.11,152.4,27901.0,145.9947,146.1761,145.2024,145.4792,27901.0
2022-07-11 10:30:00,152.41,152.67,152.23,152.49,20669.0,145.4888,145.737,145.3169,145.5651,20669.0
2022-07-11 11:00:00,152.55,153.08,152.52,152.85,33454.0,145.6224,146.1283,145.5938,145.9088,33454.0
2022-07-11 11:30:00,152.86,152.86,152.35,152.65,13068.0,145.9183,145.9183,145.4315,145.7179,13068.0
2022-07-11 12:00:00,152.67,152.67,152.43,152.6,11744.0,145.737,145.737,145.5079,145.6701,11744.0
2022-07-11 12:30:00,152.58,152.92,152.56,152.74,54622.0,145.651,145.9756,145.6319,145.8038,54622.0
2022-07-11 13:00:00,152.74,153.12,152.55,152.55,104580.0,145.8038,146.1665,145.6224,145.6224,104580.0
2022-07-11 13:30:00,152.57,152.96,152.14,152.84,216597.0,145.6415,146.0138,145.231,145.8992,216597.0
2022-07-11 14:00:00,152.88,152.92,152.51,152.51,13103.0,145.9374,145.9756,145.5842,145.5842,13103.0
2022-07-11 14:30:00,152.55,152.83,152.48,152.67,16731.0,145.6224,145.8897,145.5556,145.737,16731.0
2022-07-11 15:00:00,152.64,152.64,152.19,152.38,19775.0,145.7083,145.7083,145.2788,145.4601,19775.0
2022-07-11 15:30:00,152.33,152.61,152.26,152.53,109105.0,145.4124,145.6797,145.3456,145.6033,109105.0
2022-07-12 09:30:00,152.16,153.6,151.73,153.27,104600.0,145.2501,146.6247,144.8396,146.3097,104600.0
2022-07-12 10:00:00,153.22,153.24,152.32,152.38,87349.0,146.262,146.2811,145.4028,145.4601,87349.0
2022-07-12 10:30:00,152.39,153.14,152.28,152.93,80774.0,145.4697,146.1856,145.3647,145.9851,80774.0
2022-07-12 11:00:00,152.88,152.92,152.0,152.49,149318.0,145.9374,145.9756,145.0974,145.5651,149318.0
2022-07-12 11:30:00,152.62,152.64,152.21,152.37,28461.0,145.6892,145.7083,145.2978,145.4506,28461.0
2022-07-12 12:00:00,152.36,152.54,152.11,152.47,27302.0,145.441,145.6129,145.2024,145.546,27302.0
2022-07-12 12:30:00,152.46,152.63,152.39,152.61,22516.0,145.5365,145.6988,145.4697,145.6797,22516.0
2022-07-12 13:00:00,152.65,152.67,152.31,152.36,31410.0,145.7179,145.737,145.3933,145.441,31410.0
2022-07-12 13:30:00,152.38,152.7,152.35,152.55,84751.0,145.4601,145.7656,145.4315,145.6224,84751.0
2022-07-12 14:00:00,152.63,152.69,152.0,152.25,150428.0,145.6988,145.756,145.0974,145.336,150428.0
2022-07-12 14:30:00,152.25,152.39,152.05,152.32,40961.0,145.336,145.4697,145.1451,145.4028,40961.0
2022-07-12 15:00:00,152.31,152.31,151.21,151.21,49636.0,145.3933,145.3933,144.3433,144.3433,49636.0
2022-07-12 15:30:00,151.18,151.24,150.6,151.05,152269.0,144.3146,144.3719,143.761,144.1905,152269.0
2022-07-13 09:30:00,149.62,150.53,149.25,150.09,70410.0,142.8255,143.6941,142.4723,143.2741,70410.0
2022-07-13 10:00:00,150.14,150.15,149.01,149.15,33361.0,143.3218,143.3314,142.2432,142.3768,33361.0
2022-07-13 10:30:00,149.09,149.9,149.02,149.9,47157.0,142.3195,143.0927,142.2527,143.0927,47157.0
2022-07-13 11:00:00,149.92,150.69,149.86,150.11,39534.0,143.1118,143.8469,143.0546,143.2932,39534.0
2022-07-13 11:30:00,150.13,150.47,149.9,150.24,29826.0,143.3123,143.6369,143.0927,143.4173,29826.0
2022-07-13 12:00:00,150.29,150.9,150.17,150.82,44356.0,143.465,144.0473,143.3505,143.971,44356.0
2022-07-13 12:30:00,150.81,151.06,150.66,151.06,22815.0,143.9614,144.2001,143.8182,144.2001,22815.0
2022-07-13 13:00:00,150.99,151.19,150.5,150.57,34371.0,144.1332,144.3242,143.6655,143.7323,34371.0
2022-07-13 13:30:00,150.56,150.77,150.46,150.61,25169.0,143.7228,143.9232,143.6273,143.7705,25169.0
2022-07-13 14:00:00,150.6,150.6,150.06,150.51,24704.0,143.761,143.761,143.2455,143.675,24704.0
2022-07-13 14:30:00,150.55,151.0,150.54,151.0,19591.0,143.7132,144.1428,143.7037,144.1428,19591.0
2022-07-13 15:00:00,150.96,151.0,150.71,150.83,31488.0,144.1046,144.1428,143.866,143.9805,31488.0
2022-07-13 15:30:00,150.82,150.91,150.35,150.37,153019.0,143.971,144.0569,143.5223,143.5414,153019.0
2022-07-14 09:30:00,149.02,150.84,149.02,149.52,93408.0,142.2527,143.9901,142.2527,142.73,93408.0
2022-07-14 10:00:00,149.52,149.56,148.93,149.02,70230.0,142.73,142.7682,142.1668,142.2527,70230.0
2022-07-14 10:30:00,149.09,149.55,148.71,149.14,47485.0,142.3195,142.7586,141.9568,142.3673,47485.0
2022-07-14 11:00:00,149.26,149.95,149.23,149.84,23282.0,142.4818,143.1405,142.4532,143.0355,23282.0
2022-07-14 11:30:00,149.84,150.73,149.71,150.61,64462.0,143.0355,143.8851,142.9114,143.7705,64462.0
2022-07-14 12:00:00,150.62,150.72,150.22,150.22,69667.0,143.78,143.8755,143.3982,143.3982,69667.0
2022-07-14 12:30:00,150.22,150.42,149.9,150.05,16362.0,143.3982,143.5891,143.0927,143.2359,16362.0
2022-07-14 13:00:00,149.97,150.08,149.79,149.95,19527.0,143.1596,143.2646,142.9877,143.1405,19527.0
2022-07-14 13:30:00,149.95,150.22,149.73,150.15,12248.0,143.1405,143.3982,142.9305,143.3314,12248.0
2022-07-14 14:00:00,150.19,150.74,150.11,150.74,22712.0,143.3696,143.8946,143.2932,143.8946,22712.0
2022-07-14 14:30:00,150.69,150.85,150.57,150.79,49245.0,143.8469,143.9996,143.7323,143.9423,49245.0
2022-07-14 15:00:00,150.8,151.05,150.69,151.03,52364.0,143.9519,144.1905,143.8469,144.1714,52364.0
2022-07-14 15:30:00,151.04,151.28,150.82,151.0,209883.0,144.181,144.4101,143.971,144.1428,209883.0
2022-07-15 09:30:00,152.73,152.73,150.86,151.73,129697.0,145.7942,145.7942,144.0092,144.8396,129697.0
2022-07-15 10:00:00,151.76,152.65,151.41,151.61,43298.0,144.8683,145.7179,144.5342,144.7251,43298.0
2022-07-15 10:30:00,151.66,151.97,151.47,151.82,46609.0,144.7728,145.0687,144.5914,144.9256,46609.0
2022-07-15 11:00:00,151.85,151.93,151.68,151.75,38584.0,144.9542,145.0306,144.7919,144.8587,38584.0
2022-07-15 11:30:00,151.73,151.88,151.21,151.27,17912.0,144.8396,144.9828,144.3433,144.4005,17912.0
2022-07-15 12:00:00,151.29,151.52,151.18,151.52,15128.0,144.4196,144.6392,144.3146,144.6392,15128.0
2022-07-15 12:30:00,151.51,151.52,151.07,151.11,9858.0,144.6296,144.6392,144.2096,144.2478,9858.0
2022-07-15 13:00:00,151.12,151.57,151.11,151.48,15217.0,144.2573,144.6869,144.2478,144.601,15217.0
2022-07-15 13:30:00,151.57,151.57,150.86,150.86,16813.0,144.6869,144.6869,144.0092,144.0092,16813.0
2022-07-15 14:00:00,150.86,151.26,150.83,151.22,21848.0,144.0092,144.391,143.9805,144.3528,21848.0
2022-07-15 14:30:00,151.3,151.46,151.17,151.37,8952.0,144.4292,144.5819,144.3051,144.496,8952.0
2022-07-15 15:00:00,151.36,151.51,151.29,151.34,17353.0,144.4864,144.6296,144.4196,144.4674,17353.0
2022-07-15 15:30:00,151.32,152.06,151.0,151.95,139640.0,144.4483,145.1547,144.1428,145.0497,139640.0
2022-07-18 09:30:00,152.19,152.45,150.4,151.19,83693.0,145.2788,145.5269,143.57,144.3242,83693.0
2022-07-18 10:00:00,151.18,151.66,151.09,151.44,40778.0,144.3146,144.7728,144.2287,144.5628,40778.0
2022-07-18 10:30:00,151.41,151.76,151.25,151.5,38628.0,144.5342,144.8683,144.3814,144.6201,38628.0
2022-07-18 11:00:00,151.49,151.52,151.14,151.24,36892.0,144.6105,144.6392,144.2764,144.3719,36892.0
2022-07-18 11:30:00,151.22,151.37,150.99,151.15,36737.0,144.3528,144.496,144.1332,144.286,36737.0
2022-07-18 12:00:00,151.14,151.14,150.8,150.89,20253.0,144.2764,144.2764,143.9519,144.0378,20253.0
2022-07-18 12:30:00,150.96,151.17,150.86,150.89,12850.0,144.1046,144.3051,144.0092,144.0378,12850.0
2022-07-18 13:00:00,150.88,150.95,150.59,150.83,14885.0,144.0282,144.0951,143.7514,143.9805,14885.0
2022-07-18 13:30:00,150.81,151.18,150.76,150.88,23675.0,143.9614,144.3146,143.9137,144.0282,23675.0
2022-07-18 14:00:00,150.87,150.92,150.34,150.37,28156.0,144.0187,144.0664,143.5128,143.5414,28156.0
2022-07-18 14:30:00,150.36,150.42,150.15,150.22,28084.0,143.5319,143.5891,143.3314,143.3982,28084.0
2022-07-18 15:00:00,150.24,150.32,149.78,149.83,37139.0,143.4173,143.4937,142.9782,143.0259,37139.0
2022-07-18 15:30:00,149.78,149.79,148.8,149.25,135615.0,142.9782,142.9877,142.0427,142.4723,135615.0
2022-07-19 09:30:00,150.23,150.49,149.7,150.17,76035.0,143.4078,143.656,142.9018,143.3505,76035.0
2022-07-19 10:00:00,150.27,150.79,150.06,150.73,70568.0,143.4459,143.9423,143.2455,143.8851,70568.0
2022-07-19 10:30:00,150.72,151.07,150.69,150.97,63720.0,143.8755,144.2096,143.8469,144.1142,63720.0
2022-07-19 11:00:00,150.99,151.42,150.99,151.19,47349.0,144.1332,144.5437,144.1332,144.3242,47349.0
2022-07-19 11:30:00,151.19,151.41,150.73,150.91,21811.0,144.3242,144.5342,143.8851,144.0569,21811.0
2022-07-19 12:00:00,150.88,150.9,150.46,150.69,36500.0,144.0282,144.0473,143.6273,143.8469,36500.0
2022-07-19 12:30:00,150.69,151.02,150.69,150.93,24216.0,143.8469,144.1619,143.8469,144.076,24216.0
2022-07-19 13:00:00,150.94,151.14,150.88,150.92,25777.0,144.0855,144.2764,144.0282,144.0664,25777.0
2022-07-19 13:30:00,150.95,151.35,150.89,151.29,31349.0,144.0951,144.4769,144.0378,144.4196,31349.0
2022-07-19 14:00:00,151.28,151.83,151.26,151.83,46134.0,144.4101,144.9351,144.391,144.9351,46134.0
2022-07-19 14:30:00,151.86,152.1,151.75,152.06,76478.0,144.9637,145.1928,144.8587,145.1547,76478.0
2022-07-19 15:00:00,152.05,152.11,151.87,151.94,62997.0,145.1451,145.2024,144.9733,145.0401,62997.0
2022-07-19 15:30:00,151.93,152.34,151.74,152.1,180886.0,145.0306,145.4219,144.8492,145.1928,180886.0
2022-07-20 09:30:00,152.62,152.83,151.85,152.4,60668.0,145.6892,145.8897,144.9542,145.4792,60668.0
2022-07-20 10:00:00,152.42,152.66,152.07,152.37,42482.0,145.4983,145.7274,145.1642,145.4506,42482.0
2022-07-20 10:30:00,152.41,153.03,152.27,153.01,35203.0,145.4888,146.0806,145.3551,146.0615,35203.0
2022-07-20 11:00:00,152.98,153.09,152.25,152.53,25694.0,146.0329,146.1379,145.336,145.6033,25694.0
2022-07-20 11:30:00,152.49,153.08,152.35,153.02,27699.0,145.5651,146.1283,145.4315,146.0711,27699.0
2022-07-20 12:00:00,153.02,153.26,152.77,152.79,19149.0,146.0711,146.3002,145.8324,145.8515,19149.0
2022-07-20 12:30:00,152.74,152.96,152.35,152.7,18548.0,145.8038,146.0138,145.4315,145.7656,18548.0
2022-07-20 13:00:00,152.73,152.82,152.29,152.82,32132.0,145.7942,145.8801,145.3742,145.8801,32132.0
2022-07-20 13:30:00,152.76,153.16,152.18,152.23,24694.0,145.8229,146.2047,145.2692,145.3169,24694.0
2022-07-20 14:00:00,152.28,152.76,152.22,152.75,18601.0,145.3647,145.8229,145.3074,145.8133,18601.0
2022-07-20 14:30:00,152.76,152.85,152.51,152.77,18231.0,145.8229,145.9088,145.5842,145.8324,18231.0
2022-07-20 15:00:00,152.77,153.06,152.71,153.03,29226.0,145.8324,146.1092,145.7751,146.0806,29226.0
2022-07-20 15:30:00,153.05,153.2,152.65,152.78,136929.0,146.0997,146.2429,145.7179,145.842,136929.0
2022-07-21 09:30:00,153.27,153.68,152.42,153.16,55795.0,146.3097,146.7011,145.4983,146.2047,55795.0
2022-07-21 10:00:00,153.24,153.95,152.97,153.94,58644.0,146.2811,146.9588,146.0233,146.9493,58644.0
2022-07-21 10:30:00,153.95,154.66,153.84,154.65,48931.0,146.9588,147.6366,146.8538,147.627,48931.0
2022-07-21 11:00:00,154.63,154.81,154.35,154.69,36343.0,147.6079,147.7798,147.3407,147.6652,36343.0
2022-07-21 11:30:00,154.73,155.06,154.56,154.81,55270.0,147.7034,148.0184,147.5411,147.7798,55270.0
2022-07-21 12:00:00,154.79,155.01,154.66,154.97,25381.0,147.7607,147.9707,147.6366,147.9325,25381.0
2022-07-21 12:30:00,154.97,155.02,154.59,154.85,42085.0,147.9325,147.9802,147.5698,147.818,42085.0
2022-07-21 13:00:00,154.89,154.89,154.45,154.65,14107.0,147.8561,147.8561,147.4361,147.627,14107.0
2022-07-21 13:30:00,154.65,155.05,154.34,155.0,44039.0,147.627,148.0089,147.3311,147.9611,44039.0
2022-07-21 14:00:00,155.01,155.32,154.81,155.12,52687.0,147.9707,148.2666,147.7798,148.0757,52687.0
2022-07-21 14:30:00,155.09,155.25,155.04,155.22,34109.0,148.0471,148.1998,147.9993,148.1712,34109.0
2022-07-21 15:00:00,155.22,155.69,155.17,155.58,41757.0,148.1712,148.6198,148.1234,148.5148,41757.0
2022-07-21 15:30:00,155.55,155.56,154.98,155.33,132638.0,148.4862,148.4957,147.9421,148.2762,132638.0
2022-07-22 09:30:00,155.71,156.53,155.37,155.83,80662.0,148.6389,149.4217,148.3143,148.7535,80662.0
2022-07-22 10:00:00,155.79,156.21,155.6,156.21,25386.0,148.7153,149.1162,148.5339,149.1162,25386.0
2022-07-22 10:30:00,156.2,156.35,155.71,156.29,18366.0,149.1067,149.2498,148.6389,149.1926,18366.0
2022-07-22 11:00:00,156.15,156.15,155.46,155.67,24645.0,149.0589,149.0589,148.4003,148.6007,24645.0
2022-07-22 11:30:00,155.69,155.99,155.48,155.98,31808.0,148.6198,148.9062,148.4193,148.8966,31808.0
2022-07-22 12:00:00,156.02,156.04,155.48,155.81,38530.0,148.9348,148.9539,148.4193,148.7344,38530.0
2022-07-22 12:30:00,155.75,155.96,155.47,155.52,21710.0,148.6771,148.8775,148.4098,148.4575,21710.0
2022-07-22 13:00:00,155.5,155.64,155.37,155.47,26249.0,148.4384,148.5721,148.3143,148.4098,26249.0
2022-07-22 13:30:00,155.45,155.46,154.66,154.9,28017.0,148.3907,148.4003,147.6366,147.8657,28017.0
2022-07-22 14:00:00,154.92,154.94,154.64,154.81,36792.0,147.8848,147.9039,147.6175,147.7798,36792.0
2022-07-22 14:30:00,154.8,154.8,154.31,154.46,20579.0,147.7702,147.7702,147.3025,147.4457,20579.0
2022-07-22 15:00:00,154.42,154.75,154.36,154.73,38543.0,147.4075,147.7225,147.3502,147.7034,38543.0
2022-07-22 15:30:00,154.76,154.98,154.53,154.93,176478.0,147.732,147.9421,147.5125,147.8943,176478.0
2022-07-25 09:30:00,154.91,155.83,154.38,155.83,47110.0,147.8752,148.7535,147.3693,148.7535,47110.0
2022-07-25 10:00:00,155.75,155.99,155.51,155.83,41036.0,148.6771,148.9062,148.448,148.7535,41036.0
2022-07-25 10:30:00,155.84,156.47,155.73,156.4,24581.0,148.763,149.3644,148.658,149.2976,24581.0
2022-07-25 11:00:00,156.36,156.57,156.05,156.41,17629.0,149.2594,149.4598,148.9635,149.3071,17629.0
2022-07-25 11:30:00,156.39,156.56,156.18,156.46,19739.0,149.288,149.4503,149.0876,149.3548,19739.0
2022-07-25 12:00:00,156.46,156.52,156.18,156.27,23785.0,149.3548,149.4121,149.0876,149.1735,23785.0
2022-07-25 12:30:00,156.31,156.46,156.03,156.06,16296.0,149.2117,149.3548,148.9444,148.973,16296.0
2022-07-25 13:00:00,156.06,156.36,156.02,156.11,20089.0,148.973,149.2594,148.9348,149.0207,20089.0
2022-07-25 13:30:00,156.13,156.25,155.91,155.99,21279.0,149.0398,149.1544,148.8298,148.9062,21279.0
2022-07-25 14:00:00,156.02,156.05,155.58,155.58,15773.0,148.9348,148.9635,148.5148,148.5148,15773.0
2022-07-25 14:30:00,155.6,155.82,155.49,155.52,17263.0,148.5339,148.7439,148.4289,148.4575,17263.0
2022-07-25 15:00:00,155.49,155.71,155.37,155.45,35847.0,148.4289,148.6389,148.3143,148.3907,35847.0
2022-07-25 15:30:00,155.4,155.97,155.37,155.9,164044.0,148.343,148.8871,148.3143,148.8203,164044.0
2022-07-26 09:30:00,155.8,156.41,155.49,155.81,72008.0,148.7248,149.3071,148.4289,148.7344,72008.0
2022-07-26 10:00:00,155.78,155.94,155.48,155.55,36889.0,148.7057,148.8585,148.4193,148.4862,36889.0
2022-07-26 10:30:00,155.49,155.52,154.79,155.17,39625.0,148.4289,148.4575,147.7607,148.1234,39625.0
2022-07-26 11:00:00,155.15,155.4,154.98,155.02,39827.0,148.1043,148.343,147.9421,147.9802,39827.0
2022-07-26 11:30:00,155.05,155.27,154.78,154.83,31510.0,148.0089,148.2189,147.7511,147.7989,31510.0
2022-07-26 12:00:00,154.82,155.33,154.77,155.25,51660.0,147.7893,148.2762,147.7416,148.1998,51660.0
2022-07-26 12:30:00,155.27,155.65,155.27,155.63,39238.0,148.2189,148.5816,148.2189,148.5625,39238.0
2022-07-26 13:00:00,155.63,155.83,155.5,155.58,35785.0,148.5625,148.7535,148.4384,148.5148,35785.0
2022-07-26 13:30:00,155.59,155.62,155.16,155.29,40839.0,148.5244,148.553,148.1139,148.238,40839.0
2022-07-26 14:00:00,155.27,155.56,154.97,155.15,70607.0,148.2189,148.4957,147.9325,148.1043,70607.0
2022-07-26 14:30:00,155.15,155.37,155.0,155.29,37646.0,148.1043,148.3143,147.9611,148.238,37646.0
2022-07-26 15:00:00,155.31,155.54,155.18,155.44,39614.0,148.2571,148.4766,148.133,148.3812,39614.0
2022-07-26 15:30:00,155.44,155.57,154.85,154.89,231811.0,148.3812,148.5053,147.818,147.8561,231811.0
2022-07-27 09:30:00,157.5,159.39,157.01,157.63,133110.0,150.3476,152.1518,149.8799,150.4717,133110.0
2022-07-27 10:00:00,157.63,158.6,157.49,158.53,87045.0,150.4717,151.3977,150.3381,151.3308,87045.0
2022-07-27 10:30:00,158.5,159.75,158.45,159.72,57248.0,151.3022,152.4954,151.2545,152.4668,57248.0
2022-07-27 11:00:00,159.84,159.84,158.89,159.5,42014.0,152.5814,152.5814,151.6745,152.2568,42014.0
2022-07-27 11:30:00,159.52,159.67,158.66,159.06,39834.0,152.2759,152.4191,151.4549,151.8368,39834.0
2022-07-27 12:00:00,159.1,159.1,158.53,158.57,22393.0,151.875,151.875,151.3308,151.369,22393.0
2022-07-27 12:30:00,158.58,158.62,158.24,158.24,22515.0,151.3786,151.4168,151.054,151.054,22515.0
2022-07-27 13:00:00,158.22,158.34,157.93,158.28,26016.0,151.0349,151.1495,150.7581,151.0922,26016.0
2022-07-27 13:30:00,158.3,158.5,157.89,158.03,27650.0,151.1113,151.3022,150.7199,150.8535,27650.0
2022-07-27 14:00:00,158.15,158.25,157.54,158.12,53034.0,150.9681,151.0636,150.3858,150.9395,53034.0
2022-07-27 14:30:00,158.16,158.92,157.87,158.64,65682.0,150.9776,151.7031,150.7008,151.4358,65682.0
2022-07-27 15:00:00,158.65,159.56,158.56,159.56,62902.0,151.4454,152.3141,151.3595,152.3141,62902.0
2022-07-27 15:30:00,159.55,159.56,158.99,159.3,199311.0,152.3045,152.3141,151.77,152.0659,199311.0
2022-07-28 09:30:00,160.09,162.2,159.85,162.02,105718.0,152.82,154.8342,152.5909,154.6624,105718.0
2022-07-28 10:00:00,162.03,162.77,161.71,162.71,61627.0,154.6719,155.3783,154.3664,155.321,61627.0
2022-07-28 10:30:00,162.73,163.7,162.64,163.62,63963.0,155.3401,156.2661,155.2542,156.1897,63963.0
2022-07-28 11:00:00,163.7,164.17,163.58,164.03,57503.0,156.2661,156.7147,156.1515,156.5811,57503.0
2022-07-28 11:30:00,164.03,164.58,163.79,163.96,37988.0,156.5811,157.1061,156.352,156.5143,37988.0
2022-07-28 12:00:00,163.97,164.36,163.91,164.17,47778.0,156.5238,156.8961,156.4665,156.7147,47778.0
2022-07-28 12:30:00,164.01,164.46,163.91,164.46,37547.0,156.562,156.9915,156.4665,156.9915,37547.0
2022-07-28 13:00:00,164.46,164.69,164.28,164.69,40278.0,156.9915,157.2111,156.8197,157.2111,40278.0
2022-07-28 13:30:00,164.71,164.92,164.6,164.89,39479.0,157.2302,157.4307,157.1252,157.402,39479.0
2022-07-28 14:00:00,164.79,164.99,164.69,164.85,29918.0,157.3066,157.4975,157.2111,157.3638,29918.0
2022-07-28 14:30:00,164.87,164.9,164.46,164.64,35841.0,157.3829,157.4116,156.9915,157.1634,35841.0
2022-07-28 15:00:00,164.63,164.63,164.22,164.5,39939.0,157.1538,157.1538,156.7624,157.0297,39939.0
2022-07-28 15:30:00,164.45,164.96,164.4,164.53,159534.0,156.982,157.4688,156.9343,157.0584,159534.0
2022-07-29 09:30:00,165.0,165.76,164.73,165.75,130579.0,157.507,158.2325,157.2493,158.223,130579.0
2022-07-29 10:00:00,165.64,166.9,165.6,166.21,94627.0,158.118,159.3207,158.0798,158.6621,94627.0
2022-07-29 10:30:00,166.18,166.49,165.05,165.05,48588.0,158.6334,158.9294,157.5548,157.5548,48588.0
2022-07-29 11:00:00,165.11,165.65,165.07,165.33,43488.0,157.612,158.1275,157.5738,157.822,43488.0
2022-07-29 11:30:00,165.4,165.45,165.03,165.22,37686.0,157.8889,157.9366,157.5357,157.717,37686.0
2022-07-29 12:00:00,165.17,165.27,164.97,165.16,29842.0,157.6693,157.7648,157.4784,157.6598,29842.0
2022-07-29 12:30:00,165.17,165.44,165.09,165.16,23330.0,157.6693,157.927,157.5929,157.6598,23330.0
2022-07-29 13:00:00,165.15,165.15,164.79,164.91,39786.0,157.6502,157.6502,157.3066,157.4211,39786.0
2022-07-29 13:30:00,164.91,165.2,164.91,165.02,41764.0,157.4211,157.6979,157.4211,157.5261,41764.0
2022-07-29 14:00:00,165.04,165.14,164.42,164.64,35223.0,157.5452,157.6407,156.9534,157.1634,35223.0
2022-07-29 14:30:00,164.66,164.71,164.45,164.59,31224.0,157.1825,157.2302,156.982,157.1156,31224.0
2022-07-29 15:00:00,164.62,164.86,164.43,164.81,43340.0,157.1443,157.3734,156.9629,157.3257,43340.0
2022-07-29 15:30:00,164.81,164.94,164.24,164.54,249367.0,157.3257,157.4497,156.7815,157.0679,249367.0
2022-08-01 09:30:00,163.91,164.67,163.24,163.3,125343.0,156.4665,157.192,155.827,155.8842,125343.0
2022-08-01 10:00:00,163.33,164.4,163.27,163.31,54926.0,155.9129,156.9343,155.8556,155.8938,54926.0
2022-08-01 10:30:00,163.31,163.81,163.05,163.8,66323.0,155.8938,156.3711,155.6456,156.3615,66323.0
2022-08-01 11:00:00,163.81,164.0,163.31,163.9,58144.0,156.3711,156.5524,155.8938,156.457,58144.0
2022-08-01 11:30:00,163.88,163.99,163.61,163.77,40925.0,156.4379,156.5429,156.1801,156.3329,40925.0
2022-08-01 12:00:00,163.77,163.79,163.39,163.72,49211.0,156.3329,156.352,155.9701,156.2852,49211.0
2022-08-01 12:30:00,163.75,164.01,163.52,163.62,53589.0,156.3138,156.562,156.0942,156.1897,53589.0
2022-08-01 13:00:00,163.62,163.92,163.4,163.52,46372.0,156.1897,156.4761,155.9797,156.0942,46372.0
2022-08-01 13:30:00,163.47,163.51,163.11,163.33,55918.0,156.0465,156.0847,155.7029,155.9129,55918.0
2022-08-01 14:00:00,163.34,163.34,162.67,162.79,81232.0,155.9224,155.9224,155.2828,155.3974,81232.0
2022-08-01 14:30:00,162.8,163.08,162.51,162.97,81763.0,155.4069,155.6742,155.1301,155.5692,81763.0
2022-08-01 15:00:00,162.97,163.39,162.93,163.24,54432.0,155.5692,155.9701,155.531,155.827,54432.0
2022-08-01 15:30:00,163.25,163.52,162.98,163.37,229938.0,155.8365,156.0942,155.5788,155.951,229938.0
2022-08-02 09:30:00,163.47,164.2,162.15,162.91,72100.0,156.0465,156.7434,154.7864,155.5119,72100.0
2022-08-02 10:00:00,162.94,163.37,162.76,163.37,53897.0,155.5406,155.951,155.3687,155.951,53897.0
2022-08-02 10:30:00,163.37,163.52,163.11,163.17,60918.0,155.951,156.0942,155.7029,155.7601,60918.0
2022-08-02 11:00:00,163.14,163.4,162.97,163.13,52200.0,155.7315,155.9797,155.5692,155.7219,52200.0
2022-08-02 11:30:00,163.12,163.55,163.0,163.32,37249.0,155.7124,156.1229,155.5978,155.9033,37249.0
2022-08-02 12:00:00,163.3,163.57,163.26,163.56,31373.0,155.8842,156.142,155.846,156.1324,31373.0
2022-08-02 12:30:00,163.58,164.19,163.54,164.01,31253.0,156.1515,156.7338,156.1133,156.562,31253.0
2022-08-02 13:00:00,164.0,164.11,163.82,163.95,60082.0,156.5524,156.6574,156.3806,156.5047,60082.0
2022-08-02 13:30:00,163.95,164.23,163.11,163.45,96521.0,156.5047,156.772,155.7029,156.0274,96521.0
2022-08-02 14:00:00,163.46,164.19,163.44,164.16,44204.0,156.037,156.7338,156.0179,156.7052,44204.0
2022-08-02 14:30:00,164.19,164.38,163.91,164.05,53970.0,156.7338,156.9152,156.4665,156.6002,53970.0
2022-08-02 15:00:00,164.11,164.26,163.44,163.69,91288.0,156.6574,156.8006,156.0179,156.2565,91288.0
2022-08-02 15:30:00,163.69,163.97,163.12,163.34,182443.0,156.2565,156.5238,155.7124,155.9224,182443.0
2022-08-03 09:30:00,164.06,164.88,163.73,164.73,86593.0,156.6097,157.3925,156.2947,157.2493,86593.0
2022-08-03 10:00:00,164.56,165.16,164.23,164.62,31882.0,157.087,157.6598,156.772,157.1443,31882.0
2022-08-03 10:30:00,164.6,165.14,164.55,164.99,59558.0,157.1252,157.6407,157.0775,157.4975,59558.0
2022-08-03 11:00:00,165.14,165.28,164.61,164.74,69690.0,157.6407,157.7743,157.1347,157.2588,69690.0
2022-08-03 11:30:00,164.75,165.06,164.64,165.01,19135.0,157.2684,157.5643,157.1634,157.5166,19135.0
2022-08-03 12:00:00,164.99,165.36,164.99,165.32,43816.0,157.4975,157.8507,157.4975,157.8125,43816.0
2022-08-03 12:30:00,165.31,165.74,165.31,165.63,25276.0,157.8029,158.2134,157.8029,158.1084,25276.0
2022-08-03 13:00:00,165.62,165.89,165.46,165.76,28962.0,158.0989,158.3566,157.9461,158.2325,28962.0
2022-08-03 13:30:00,165.8,166.15,165.69,166.03,30865.0,158.2707,158.6048,158.1657,158.4903,30865.0
2022-08-03 14:00:00,165.93,166.32,165.91,166.27,26579.0,158.3948,158.7671,158.3757,158.7194,26579.0
2022-08-03 14:30:00,166.29,166.32,166.02,166.22,17966.0,158.7384,158.7671,158.4807,158.6716,17966.0
2022-08-03 15:00:00,166.22,166.56,166.2,166.4,38097.0,158.6716,158.9962,158.6525,158.8434,38097.0
2022-08-03 15:30:00,166.41,166.65,166.15,166.18,136820.0,158.853,159.0821,158.6048,158.6334,136820.0
2022-08-04 09:30:00,165.68,168.4,165.67,168.06,158245.0,158.1561,160.7526,158.1466,160.4281,158245.0
2022-08-04 10:00:00,168.1,168.66,168.1,168.45,80980.0,160.4662,161.0008,160.4662,160.8004,80980.0
2022-08-04 10:30:00,168.46,168.8,167.9,168.69,62458.0,160.8099,161.1345,160.2753,161.0295,62458.0
2022-08-04 11:00:00,168.69,168.76,168.23,168.61,83153.0,161.0295,161.0963,160.5903,160.9531,83153.0
2022-08-04 11:30:00,168.65,168.95,168.24,168.81,40295.0,160.9913,161.2776,160.5999,161.144,40295.0
2022-08-04 12:00:00,168.83,168.83,167.72,167.92,42016.0,161.1631,161.1631,160.1035,160.2944,42016.0
2022-08-04 12:30:00,167.92,168.05,167.57,167.58,50945.0,160.2944,160.4185,159.9603,159.9699,50945.0
2022-08-04 13:00:00,167.58,168.16,167.52,168.13,35944.0,159.9699,160.5235,159.9126,160.4949,35944.0
2022-08-04 13:30:00,168.1,168.46,168.09,168.33,41518.0,160.4662,160.8099,160.4567,160.6858,41518.0
2022-08-04 14:00:00,168.34,168.56,168.2,168.55,84560.0,160.6953,160.9054,160.5617,160.8958,84560.0
2022-08-04 14:30:00,168.56,168.91,168.56,168.83,66282.0,160.9054,161.2395,160.9054,161.1631,66282.0
2022-08-04 15:00:00,168.81,169.02,168.61,168.77,75351.0,161.144,161.3445,160.9531,161.1058,75351.0
2022-08-04 15:30:00,168.77,169.29,168.7,169.12,301282.0,161.1058,161.6022,161.039,161.4399,301282.0
2022-08-05 09:30:00,168.0,169.68,167.41,168.87,119388.0,160.3708,161.9745,159.8076,161.2013,119388.0
2022-08-05 10:00:00,168.81,168.98,167.01,167.24,80150.0,161.144,161.3063,159.4257,159.6453,80150.0
2022-08-05 10:30:00,167.25,167.63,166.22,167.63,81728.0,159.6548,160.0176,158.6716,160.0176,81728.0
2022-08-05 11:00:00,167.74,168.37,167.26,167.93,61833.0,160.1226,160.724,159.6644,160.304,61833.0
2022-08-05 11:30:00,167.86,167.9,167.43,167.55,21814.0,160.2371,160.2753,159.8267,159.9412,21814.0
2022-08-05 12:00:00,167.53,167.97,167.5,167.86,28677.0,159.9221,160.3422,159.8935,160.2371,28677.0
2022-08-05 12:30:00,167.91,168.27,167.88,168.19,21121.0,160.2849,160.6285,160.2562,160.5522,21121.0
2022-08-05 13:00:00,168.19,168.28,168.01,168.15,18192.0,160.5522,160.6381,160.3803,160.514,18192.0
2022-08-05 13:30:00,168.16,168.38,168.1,168.13,19529.0,160.5235,160.7335,160.4662,160.4949,19529.0
2022-08-05 14:00:00,168.11,168.5,168.09,168.45,44945.0,160.4758,160.8481,160.4567,160.8004,44945.0
2022-08-05 14:30:00,168.44,168.52,168.28,168.45,47773.0,160.7908,160.8672,160.6381,160.8004,47773.0
2022-08-05 15:00:00,168.49,168.69,168.41,168.63,37520.0,160.8385,161.0295,160.7622,160.9722,37520.0
2022-08-05 15:30:00,168.63,169.02,168.61,168.84,153884.0,160.9722,161.3445,160.9531,161.1726,153884.0
2022-08-08 09:30:00,169.49,170.81,169.02,170.6,145079.0,161.7931,163.0532,161.3445,162.8527,145079.0
2022-08-08 10:00:00,170.54,170.78,170.18,170.75,84094.0,162.7954,163.0245,162.4518,162.9959,84094.0
2022-08-08 10:30:00,170.76,171.18,170.62,170.77,63268.0,163.0055,163.4064,162.8718,163.015,63268.0
2022-08-08 11:00:00,170.78,170.91,169.78,169.8,52839.0,163.0245,163.1486,162.07,162.089,52839.0
2022-08-08 11:30:00,169.81,169.82,169.53,169.65,31187.0,162.0986,162.1081,161.8313,161.9459,31187.0
2022-08-08 12:00:00,169.66,169.66,169.21,169.4,31740.0,161.9554,161.9554,161.5258,161.7072,31740.0
2022-08-08 12:30:00,169.32,169.64,169.21,169.53,26303.0,161.6308,161.9363,161.5258,161.8313,26303.0
2022-08-08 13:00:00,169.53,169.82,169.2,169.2,38785.0,161.8313,162.1081,161.5163,161.5163,38785.0
2022-08-08 13:30:00,169.22,169.32,169.08,169.25,47414.0,161.5354,161.6308,161.4017,161.564,47414.0
2022-08-08 14:00:00,169.24,169.35,169.03,169.25,34509.0,161.5545,161.6595,161.354,161.564,34509.0
2022-08-08 14:30:00,169.23,169.38,169.18,169.28,40730.0,161.5449,161.6881,161.4972,161.5927,40730.0
2022-08-08 15:00:00,169.28,169.4,169.19,169.25,40490.0,161.5927,161.7072,161.5067,161.564,40490.0
2022-08-08 15:30:00,169.22,169.64,169.11,169.5,139487.0,161.5354,161.9363,161.4304,161.8027,139487.0
2022-08-09 09:30:00,169.99,170.33,169.49,169.82,72339.0,162.2704,162.595,161.7931,162.1081,72339.0
2022-08-09 10:00:00,169.8,170.45,169.8,170.45,44239.0,162.089,162.7095,162.089,162.7095,44239.0
2022-08-09 10:30:00,170.5,170.6,170.02,170.08,70186.0,162.7573,162.8527,162.2991,162.3563,70186.0
2022-08-09 11:00:00,170.09,170.64,170.03,170.62,40949.0,162.3659,162.8909,162.3086,162.8718,40949.0
2022-08-09 11:30:00,170.63,170.94,170.54,170.74,34960.0,162.8814,163.1773,162.7954,162.9864,34960.0
2022-08-09 12:00:00,170.75,170.94,170.46,170.46,29640.0,162.9959,163.1773,162.7191,162.7191,29640.0
2022-08-09 12:30:00,170.39,170.44,170.16,170.29,24796.0,162.6523,162.7,162.4327,162.5568,24796.0
2022-08-09 13:00:00,170.29,170.31,170.0,170.03,40543.0,162.5568,162.5759,162.28,162.3086,40543.0
2022-08-09 13:30:00,170.03,170.16,169.65,169.71,40429.0,162.3086,162.4327,161.9459,162.0031,40429.0
2022-08-09 14:00:00,169.7,169.81,169.41,169.49,38643.0,161.9936,162.0986,161.7168,161.7931,38643.0
2022-08-09 14:30:00,169.45,169.85,169.38,169.81,31892.0,161.7549,162.1368,161.6881,162.0986,31892.0
2022-08-09 15:00:00,169.8,169.95,169.61,169.87,40742.0,162.089,162.2322,161.9077,162.1559,40742.0
2022-08-09 15:30:00,169.83,169.96,169.65,169.92,136542.0,162.1177,162.2418,161.9459,162.2036,136542.0
2022-08-10 09:30:00,171.46,172.44,170.06,170.75,100324.0,163.6737,164.6092,162.3372,162.9959,100324.0
2022-08-10 10:00:00,170.77,171.09,170.17,170.23,64854.0,163.015,163.3205,162.4422,162.4995,64854.0
2022-08-10 10:30:00,170.26,170.52,170.1,170.25,45787.0,162.5282,162.7764,162.3754,162.5186,45787.0
2022-08-10 11:00:00,170.29,170.44,169.49,169.49,46980.0,162.5568,162.7,161.7931,161.7931,46980.0
2022-08-10 11:30:00,169.53,170.05,169.48,170.01,76945.0,161.8313,162.3277,161.7836,162.2895,76945.0
2022-08-10 12:00:00,169.94,169.96,169.1,169.38,34074.0,162.2227,162.2418,161.4208,161.6881,34074.0
2022-08-10 12:30:00,169.44,170.01,169.44,169.81,38020.0,161.7454,162.2895,161.7454,162.0986,38020.0
2022-08-10 13:00:00,169.82,170.05,169.64,169.95,54090.0,162.1081,162.3277,161.9363,162.2322,54090.0
2022-08-10 13:30:00,169.97,170.15,169.76,169.76,35855.0,162.2513,162.4232,162.0509,162.0509,35855.0
2022-08-10 14:00:00,169.76,169.98,169.62,169.63,31669.0,162.0509,162.2609,161.9172,161.9268,31669.0
2022-08-10 14:30:00,169.64,170.0,169.6,169.67,28687.0,161.9363,162.28,161.8981,161.965,28687.0
2022-08-10 15:00:00,169.69,169.99,169.63,169.79,32108.0,161.984,162.2704,161.9268,162.0795,32108.0
2022-08-10 15:30:00,169.76,170.2,169.72,170.02,148021.0,162.0509,162.4709,162.0127,162.2991,148021.0
2022-08-11 09:30:00,170.0,170.61,169.68,170.28,103260.0,162.28,162.8623,161.9745,162.5472,103260.0
2022-08-11 10:00:00,170.25,170.51,169.91,169.94,63294.0,162.5186,162.7668,162.1941,162.2227,63294.0
2022-08-11 10:30:00,169.93,170.25,169.7,169.74,54917.0,162.2131,162.5186,161.9936,162.0318,54917.0
2022-08-11 11:00:00,169.76,170.24,169.38,169.97,55880.0,162.0509,162.5091,161.6881,162.2513,55880.0
2022-08-11 11:30:00,169.93,170.14,169.8,169.98,40217.0,162.2131,162.4136,162.089,162.2609,40217.0
2022-08-11 12:00:00,169.98,170.1,169.82,169.99,27778.0,162.2609,162.3754,162.1081,162.2704,27778.0
2022-08-11 12:30:00,169.97,170.66,169.93,170.6,33488.0,162.2513,162.91,162.2131,162.8527,33488.0
2022-08-11 13:00:00,170.63,170.86,170.42,170.52,28860.0,162.8814,163.1009,162.6809,162.7764,28860.0
2022-08-11 13:30:00,170.51,170.53,169.97,170.15,28331.0,162.7668,162.7859,162.2513,162.4232,28331.0
2022-08-11 14:00:00,170.12,170.12,169.85,169.96,29402.0,162.3945,162.3945,162.1368,162.2418,29402.0
2022-08-11 14:30:00,169.93,170.01,169.8,169.97,34306.0,162.2131,162.2895,162.089,162.2513,34306.0
2022-08-11 15:00:00,169.92,169.95,169.61,169.82,32056.0,162.2036,162.2322,161.9077,162.1081,32056.0
2022-08-11 15:30:00,169.83,169.94,169.47,169.8,117715.0,162.1177,162.2227,161.774,162.089,117715.0
2022-08-12 09:30:00,170.35,170.78,170.04,170.42,37920.0,162.6141,163.0245,162.3181,162.6809,37920.0
2022-08-12 10:00:00,170.37,171.02,170.01,170.95,43672.0,162.6332,163.2536,162.2895,163.1868,43672.0
2022-08-12 10:30:00,170.98,171.21,170.79,170.92,39265.0,163.2155,163.435,163.0341,163.1582,39265.0
2022-08-12 11:00:00,170.98,171.49,170.93,171.34,20805.0,163.2155,163.7023,163.1677,163.5591,20805.0
2022-08-12 11:30:00,171.31,171.39,170.98,171.11,42907.0,163.5305,163.6068,163.2155,163.3396,42907.0
2022-08-12 12:00:00,171.06,171.38,170.8,170.99,23232.0,163.2918,163.5973,163.0436,163.225,23232.0
2022-08-12 12:30:00,170.97,171.07,170.87,170.89,12493.0,163.2059,163.3014,163.1105,163.1295,12493.0
2022-08-12 13:00:00,170.82,171.08,170.81,171.07,20605.0,163.0627,163.3109,163.0532,163.3014,20605.0
2022-08-12 13:30:00,171.05,171.12,170.91,170.92,20377.0,163.2823,163.3491,163.1486,163.1582,20377.0
2022-08-12 14:00:00,170.99,171.27,170.95,171.25,22036.0,163.225,163.4923,163.1868,163.4732,22036.0
2022-08-12 14:30:00,171.26,171.44,170.95,171.16,51278.0,163.4827,163.6546,163.1868,163.3873,51278.0
2022-08-12 15:00:00,171.13,171.51,171.08,171.4,50345.0,163.3586,163.7214,163.3109,163.6164,50345.0
2022-08-12 15:30:00,171.39,171.79,171.19,171.73,232006.0,163.6068,163.9887,163.4159,163.9314,232006.0
2022-08-15 09:30:00,170.86,171.83,170.1,171.7,189944.0,163.1009,164.0269,162.3754,163.9028,189944.0
2022-08-15 10:00:00,171.77,172.24,171.67,171.99,54409.0,163.9696,164.4182,163.8741,164.1796,54409.0
2022-08-15 10:30:00,171.96,172.16,171.71,171.73,24327.0,164.151,164.3419,163.9123,163.9314,24327.0
2022-08-15 11:00:00,171.71,171.82,171.48,171.72,18937.0,163.9123,164.0173,163.6928,163.9219,18937.0
2022-08-15 11:30:00,171.69,172.07,171.53,171.97,24323.0,163.8932,164.256,163.7405,164.1605,24323.0
2022-08-15 12:00:00,171.99,172.25,171.94,172.17,25704.0,164.1796,164.4278,164.1319,164.3514,25704.0
2022-08-15 12:30:00,172.25,172.66,171.97,172.3,85924.0,164.4278,164.8192,164.1605,164.4755,85924.0
2022-08-15 13:00:00,172.33,172.37,172.11,172.36,19223.0,164.5042,164.5423,164.2941,164.5328,19223.0
2022-08-15 13:30:00,172.33,172.35,171.97,172.27,90468.0,164.5042,164.5232,164.1605,164.4469,90468.0
2022-08-15 14:00:00,172.26,172.76,172.24,172.62,110794.0,164.4373,164.9146,164.4182,164.781,110794.0
2022-08-15 14:30:00,172.65,172.89,172.53,172.74,110278.0,164.8096,165.0387,164.6951,164.8955,110278.0
2022-08-15 15:00:00,172.75,172.78,172.41,172.52,38665.0,164.9051,164.9337,164.5805,164.6855,38665.0
2022-08-15 15:30:00,172.5,172.75,172.39,172.71,145087.0,164.6664,164.9051,164.5614,164.8669,145087.0
2022-08-16 09:30:00,172.25,173.95,171.99,173.94,103717.0,164.4278,166.0506,164.1796,166.041,103717.0
2022-08-16 10:00:00,173.98,174.55,173.98,174.28,88132.0,166.0792,166.6233,166.0792,166.3656,88132.0
2022-08-16 10:30:00,174.32,174.57,173.89,174.18,35265.0,166.4038,166.6424,165.9933,166.2701,35265.0
2022-08-16 11:00:00,174.21,174.71,174.11,174.31,46985.0,166.2988,166.7761,166.2033,166.3942,46985.0
2022-08-16 11:30:00,174.28,174.6,174.15,174.38,28660.0,166.3656,166.6711,166.2415,166.4611,28660.0
2022-08-16 12:00:00,174.38,174.82,174.15,174.82,51092.0,166.4611,166.8811,166.2415,166.8811,51092.0
2022-08-16 12:30:00,174.91,175.23,174.87,174.97,78907.0,166.967,167.2725,166.9288,167.0243,78907.0
2022-08-16 13:00:00,175.0,175.36,174.94,175.28,41645.0,167.0529,167.3966,166.9956,167.3202,41645.0
2022-08-16 13:30:00,175.33,175.38,175.09,175.3,23374.0,167.3679,167.4156,167.1388,167.3393,23374.0
2022-08-16 14:00:00,175.28,175.51,175.28,175.36,51429.0,167.3202,167.5397,167.3202,167.3966,51429.0
2022-08-16 14:30:00,175.35,175.45,174.44,174.75,32860.0,167.387,167.4825,166.5183,166.8143,32860.0
2022-08-16 15:00:00,174.75,174.86,174.54,174.67,30285.0,166.8143,166.9193,166.6138,166.7379,30285.0
2022-08-16 15:30:00,174.67,174.95,174.32,174.8,151139.0,166.7379,167.0052,166.4038,166.862,151139.0
2022-08-17 09:30:00,174.29,175.13,174.03,174.87,68681.0,166.3751,167.177,166.127,166.9288,68681.0
2022-08-17 10:00:00,174.85,175.32,174.76,174.83,38645.0,166.9097,167.3584,166.8238,166.8906,38645.0
2022-08-17 10:30:00,174.82,175.12,174.45,174.84,30321.0,166.8811,167.1675,166.5279,166.9002,30321.0
2022-08-17 11:00:00,174.86,175.06,174.75,175.04,21043.0,166.9193,167.1102,166.8143,167.0911,21043.0
2022-08-17 11:30:00,175.02,175.05,174.54,174.7,41376.0,167.072,167.1006,166.6138,166.7665,41376.0
2022-08-17 12:00:00,174.69,175.12,174.63,175.12,31303.0,166.757,167.1675,166.6997,167.1675,31303.0
2022-08-17 12:30:00,175.11,175.11,174.86,175.04,23898.0,167.1579,167.1579,166.9193,167.0911,23898.0
2022-08-17 13:00:00,175.05,175.17,174.93,175.17,32713.0,167.1006,167.2152,166.9861,167.2152,32713.0
2022-08-17 13:30:00,175.18,175.18,174.98,175.1,26203.0,167.2247,167.2247,167.0338,167.1484,26203.0
2022-08-17 14:00:00,175.16,175.42,174.99,175.32,30742.0,167.2056,167.4538,167.0434,167.3584,30742.0
2022-08-17 14:30:00,175.34,175.57,175.22,175.26,37682.0,167.3775,167.597,167.2629,167.3011,37682.0
2022-08-17 15:00:00,175.24,175.47,174.97,175.06,43349.0,167.282,167.5016,167.0243,167.1102,43349.0
2022-08-17 15:30:00,175.08,175.42,175.08,175.3,68435.0,167.1293,167.4538,167.1293,167.3393,68435.0
2022-08-18 09:30:00,175.82,175.98,175.1,175.44,51462.0,167.8357,167.9884,167.1484,167.4729,51462.0
2022-08-18 10:00:00,175.28,175.37,174.86,175.09,23120.0,167.3202,167.4061,166.9193,167.1388,23120.0
2022-08-18 10:30:00,175.11,175.12,174.5,174.59,24245.0,167.1579,167.1675,166.5756,166.6615,24245.0
2022-08-18 11:00:00,174.56,174.61,174.25,174.61,15887.0,166.6329,166.6806,166.337,166.6806,15887.0
2022-08-18 11:30:00,174.64,174.86,174.59,174.64,21243.0,166.7093,166.9193,166.6615,166.7093,21243.0
2022-08-18 12:00:00,174.65,174.8,174.33,174.33,16337.0,166.7188,166.862,166.4133,166.4133,16337.0
2022-08-18 12:30:00,174.3,174.53,174.27,174.43,15721.0,166.3847,166.6042,166.3561,166.5088,15721.0
2022-08-18 13:00:00,174.37,174.55,174.34,174.55,6905.0,166.4515,166.6233,166.4229,166.6233,6905.0
2022-08-18 13:30:00,174.53,174.53,174.21,174.32,15555.0,166.6042,166.6042,166.2988,166.4038,15555.0
2022-08-18 14:00:00,174.37,174.55,174.28,174.47,23602.0,166.4515,166.6233,166.3656,166.547,23602.0
2022-08-18 14:30:00,174.43,174.74,174.37,174.71,17135.0,166.5088,166.8047,166.4515,166.7761,17135.0
2022-08-18 15:00:00,174.78,175.08,174.76,174.97,24850.0,166.8429,167.1293,166.8238,167.0243,24850.0
2022-08-18 15:30:00,174.99,175.21,174.77,174.99,103821.0,167.0434,167.2534,166.8334,167.0434,103821.0
2022-08-19 09:30:00,175.5,175.54,174.67,174.86,112290.0,167.5302,167.5684,166.7379,166.9193,112290.0
2022-08-19 10:00:00,174.99,175.24,174.64,175.21,19623.0,167.0434,167.282,166.7093,167.2534,19623.0
2022-08-19 10:30:00,175.25,175.25,174.79,174.93,13306.0,167.2916,167.2916,166.8524,166.9861,13306.0
2022-08-19 11:00:00,174.97,175.04,174.58,174.9,39406.0,167.0243,167.0911,166.652,166.9574,39406.0
2022-08-19 11:30:00,174.91,174.91,174.64,174.85,13838.0,166.967,166.967,166.7093,166.9097,13838.0
2022-08-19 12:00:00,174.91,175.04,174.74,174.82,21079.0,166.967,167.0911,166.8047,166.8811,21079.0
2022-08-19 12:30:00,174.83,175.26,174.82,175.13,28924.0,166.8906,167.3011,166.8811,167.177,28924.0
2022-08-19 13:00:00,175.1,175.2,174.99,175.16,13333.0,167.1484,167.2438,167.0434,167.2056,13333.0
2022-08-19 13:30:00,175.14,175.15,174.79,174.95,15868.0,167.1865,167.1961,166.8524,167.0052,15868.0
2022-08-19 14:00:00,174.94,175.0,174.59,174.75,24158.0,166.9956,167.0529,166.6615,166.8143,24158.0
2022-08-19 14:30:00,174.72,174.72,174.19,174.28,21317.0,166.7856,166.7856,166.2797,166.3656,21317.0
2022-08-19 15:00:00,174.28,174.45,174.14,174.24,25640.0,166.3656,166.5279,166.232,166.3274,25640.0
2022-08-19 15:30:00,174.21,174.62,174.1,174.37,140502.0,166.2988,166.6902,166.1938,166.4515,140502.0
2022-08-22 09:30:00,173.18,174.14,172.62,174.14,62916.0,165.3156,166.232,164.781,166.232,62916.0
2022-08-22 10:00:00,174.09,175.16,174.03,174.88,88413.0,166.1842,167.2056,166.127,166.9384,88413.0
2022-08-22 10:30:00,174.88,175.2,174.77,175.0,78965.0,166.9384,167.2438,166.8334,167.0529,78965.0
2022-08-22 11:00:00,175.0,175.05,174.77,174.9,53582.0,167.0529,167.1006,166.8334,166.9574,53582.0
2022-08-22 11:30:00,174.93,175.15,174.84,175.13,71531.0,166.9861,167.1961,166.9002,167.177,71531.0
2022-08-22 12:00:00,175.14,175.26,174.68,174.98,47705.0,167.1865,167.3011,166.7474,167.0338,47705.0
2022-08-22 12:30:00,175.0,175.01,174.61,174.82,29065.0,167.0529,167.0625,166.6806,166.8811,29065.0
2022-08-22 13:00:00,174.82,174.87,174.43,174.62,22379.0,166.8811,166.9288,166.5088,166.6902,22379.0
2022-08-22 13:30:00,174.59,174.63,173.93,173.99,44329.0,166.6615,166.6997,166.0315,166.0888,44329.0
2022-08-22 14:00:00,173.96,174.39,173.91,174.37,41612.0,166.0601,166.4706,166.0124,166.4515,41612.0
2022-08-22 14:30:00,174.38,174.58,174.23,174.38,39988.0,166.4611,166.652,166.3179,166.4611,39988.0
2022-08-22 15:00:00,174.38,174.69,174.31,174.38,46661.0,166.4611,166.757,166.3942,166.4611,46661.0
2022-08-22 15:30:00,174.39,174.43,173.85,174.24,128271.0,166.4706,166.5088,165.9551,166.3274,128271.0
2022-08-23 09:30:00,173.39,174.04,172.96,173.15,62855.0,165.516,166.1365,165.1055,165.2869,62855.0
2022-08-23 10:00:00,173.08,173.5,172.86,173.12,34513.0,165.2201,165.621,165.0101,165.2583,34513.0
2022-08-23 10:30:00,173.12,173.74,173.12,173.56,30131.0,165.2583,165.8501,165.2583,165.6783,30131.0
2022-08-23 11:00:00,173.59,173.6,172.69,173.17,25241.0,165.7069,165.7165,164.8478,165.306,25241.0
2022-08-23 11:30:00,173.18,173.55,173.18,173.53,24591.0,165.3156,165.6688,165.3156,165.6497,24591.0
2022-08-23 12:00:00,173.5,173.56,172.88,172.91,20915.0,165.621,165.6783,165.0292,165.0578,20915.0
2022-08-23 12:30:00,172.9,173.48,172.88,173.36,18699.0,165.0483,165.6019,165.0292,165.4874,18699.0
2022-08-23 13:00:00,173.34,173.71,173.28,173.68,53991.0,165.4683,165.8215,165.411,165.7928,53991.0
2022-08-23 13:30:00,173.68,173.83,173.29,173.39,82511.0,165.7928,165.936,165.4206,165.516,82511.0
2022-08-23 14:00:00,173.45,174.02,173.34,173.97,125576.0,165.5733,166.1174,165.4683,166.0697,125576.0
2022-08-23 14:30:00,173.97,174.12,173.41,173.54,35266.0,166.0697,166.2129,165.5351,165.6592,35266.0
2022-08-23 15:00:00,173.57,173.99,173.57,173.7,33235.0,165.6878,166.0888,165.6878,165.8119,33235.0
2022-08-23 15:30:00,173.69,173.76,173.36,173.43,102508.0,165.8024,165.8692,165.4874,165.5542,102508.0
2022-08-24 09:30:00,173.79,174.13,173.24,173.27,90299.0,165.8979,166.2224,165.3728,165.4015,90299.0
2022-08-24 10:00:00,173.31,173.71,173.31,173.55,50176.0,165.4397,165.8215,165.4397,165.6688,50176.0
2022-08-24 10:30:00,173.53,173.58,173.22,173.24,23321.0,165.6497,165.6974,165.3537,165.3728,23321.0
2022-08-24 11:00:00,173.2,173.64,172.78,173.64,27287.0,165.3346,165.7547,164.9337,165.7547,27287.0
2022-08-24 11:30:00,173.68,173.76,173.49,173.52,41686.0,165.7928,165.8692,165.6115,165.6401,41686.0
2022-08-24 12:00:00,173.53,173.63,173.31,173.37,17736.0,165.6497,165.7451,165.4397,165.4969,17736.0
2022-08-24 12:30:00,173.32,173.36,172.9,173.05,22677.0,165.4492,165.4874,165.0483,165.1915,22677.0
2022-08-24 13:00:00,173.06,173.23,172.93,173.06,44581.0,165.201,165.3633,165.0769,165.201,44581.0
2022-08-24 13:30:00,173.05,173.24,172.98,173.03,45576.0,165.1915,165.3728,165.1246,165.1724,45576.0
2022-08-24 14:00:00,173.03,173.62,173.03,173.53,41475.0,165.1724,165.7356,165.1724,165.6497,41475.0
2022-08-24 14:30:00,173.53,173.77,173.41,173.76,69672.0,165.6497,165.8788,165.5351,165.8692,69672.0
2022-08-24 15:00:00,173.76,174.28,173.75,173.96,105343.0,165.8692,166.3656,165.8597,166.0601,105343.0
2022-08-24 15:30:00,173.97,174.0,173.37,173.5,198623.0,166.0697,166.0983,165.4969,165.621,198623.0
2022-08-25 09:30:00,173.44,173.68,172.71,173.35,74643.0,165.5637,165.7928,164.8669,165.4778,74643.0
2022-08-25 10:00:00,173.4,173.64,173.29,173.58,96105.0,165.5256,165.7547,165.4206,165.6974,96105.0
2022-08-25 10:30:00,173.6,173.92,173.57,173.61,55930.0,165.7165,166.022,165.6878,165.726,55930.0
2022-08-25 11:00:00,173.61,173.98,173.46,173.8,42943.0,165.726,166.0792,165.5828,165.9074,42943.0
2022-08-25 11:30:00,173.77,173.85,173.64,173.75,19010.0,165.8788,165.9551,165.7547,165.8597,19010.0
2022-08-25 12:00:00,173.75,173.82,173.5,173.64,15772.0,165.8597,165.9265,165.621,165.7547,15772.0
2022-08-25 12:30:00,173.66,173.87,173.55,173.7,12317.0,165.7738,165.9742,165.6688,165.8119,12317.0
2022-08-25 13:00:00,173.7,173.95,173.62,173.9,12693.0,165.8119,166.0506,165.7356,166.0029,12693.0
2022-08-25 13:30:00,173.89,174.15,173.88,173.97,21055.0,165.9933,166.2415,165.9838,166.0697,21055.0
2022-08-25 14:00:00,173.99,174.03,173.63,173.92,79177.0,166.0888,166.127,165.7451,166.022,79177.0
2022-08-25 14:30:00,173.93,174.05,173.86,173.98,22575.0,166.0315,166.146,165.9647,166.0792,22575.0
2022-08-25 15:00:00,174.01,174.48,173.96,174.45,29666.0,166.1079,166.5565,166.0601,166.5279,29666.0
2022-08-25 15:30:00,174.45,174.74,174.17,174.67,122112.0,166.5279,166.8047,166.2606,166.7379,122112.0
2022-08-26 09:30:00,175.0,175.23,174.06,174.96,42083.0,167.0529,167.2725,166.1556,167.0147,42083.0
2022-08-26 10:00:00,174.91,174.96,173.77,173.93,27718.0,166.967,167.0147,165.8788,166.0315,27718.0
2022-08-26 10:30:00,173.96,174.18,173.46,174.0,31377.0,166.0601,166.2701,165.5828,166.0983,31377.0
2022-08-26 11:00:00,173.96,173.96,173.34,173.68,34643.0,166.0601,166.0601,165.4683,165.7928,34643.0
2022-08-26 11:30:00,173.69,174.01,173.58,173.69,45489.0,165.8024,166.1079,165.6974,165.8024,45489.0
2022-08-26 12:00:00,173.68,173.68,173.01,173.4,18431.0,165.7928,165.7928,165.1533,165.5256,18431.0
2022-08-26 12:30:00,173.42,173.6,173.28,173.56,26811.0,165.5447,165.7165,165.411,165.6783,26811.0
2022-08-26 13:00:00,173.58,173.91,173.5,173.86,13566.0,165.6974,166.0124,165.621,165.9647,13566.0
2022-08-26 13:30:00,173.8,173.8,173.26,173.26,17993.0,165.9074,165.9074,165.3919,165.3919,17993.0
2022-08-26 14:00:00,173.31,173.41,173.05,173.14,23269.0,165.4397,165.5351,165.1915,165.2774,23269.0
2022-08-26 14:30:00,173.11,173.13,172.15,172.23,29107.0,165.2487,165.2678,164.3323,164.4087,29107.0
2022-08-26 15:00:00,172.21,172.27,171.83,171.94,38801.0,164.3896,164.4469,164.0269,164.1319,38801.0
2022-08-26 15:30:00,171.94,172.08,171.47,171.58,166514.0,164.1319,164.2655,163.6832,163.7882,166514.0
2022-08-29 09:30:00,170.7,171.23,170.32,170.95,73753.0,162.9482,163.4541,162.5854,163.1868,73753.0
2022-08-29 10:00:00,170.99,171.71,170.97,171.63,56067.0,163.225,163.9123,163.2059,163.8359,56067.0
2022-08-29 10:30:00,171.61,171.82,171.0,171.2,29953.0,163.8169,164.0173,163.2346,163.4255,29953.0
2022-08-29 11:00:00,171.21,171.8,171.21,171.74,32216.0,163.435,163.9982,163.435,163.9409,32216.0
2022-08-29 11:30:00,171.75,172.05,171.52,171.95,26933.0,163.9505,164.2369,163.7309,164.1414,26933.0
2022-08-29 12:00:00,172.02,172.55,171.95,172.55,23343.0,164.2082,164.7142,164.1414,164.7142,23343.0
2022-08-29 12:30:00,172.55,172.72,172.31,172.5,20322.0,164.7142,164.8764,164.4851,164.6664,20322.0
2022-08-29 13:00:00,172.46,172.69,172.3,172.49,15016.0,164.6283,164.8478,164.4755,164.6569,15016.0
2022-08-29 13:30:00,172.48,172.88,172.46,172.51,19239.0,164.6473,165.0292,164.6283,164.676,19239.0
2022-08-29 14:00:00,172.42,172.52,172.04,172.14,19146.0,164.5901,164.6855,164.2273,164.3228,19146.0
2022-08-29 14:30:00,172.13,172.56,172.13,172.48,17393.0,164.3132,164.7237,164.3132,164.6473,17393.0
2022-08-29 15:00:00,172.52,172.87,172.11,172.12,21127.0,164.6855,165.0196,164.2941,164.3037,21127.0
2022-08-29 15:30:00,172.12,172.39,171.71,171.75,87037.0,164.3037,164.5614,163.9123,163.9505,87037.0
2022-08-30 09:30:00,171.48,172.4,171.48,172.03,57805.0,163.6928,164.571,163.6928,164.2178,57805.0
2022-08-30 10:00:00,172.01,172.21,171.55,171.79,68130.0,164.1987,164.3896,163.7596,163.9887,68130.0
2022-08-30 10:30:00,171.76,171.8,170.69,171.32,119244.0,163.96,163.9982,162.9386,163.54,119244.0
2022-08-30 11:00:00,171.27,171.73,171.18,171.6,59641.0,163.4923,163.9314,163.4064,163.8073,59641.0
2022-08-30 11:30:00,171.56,171.84,171.4,171.59,32709.0,163.7691,164.0364,163.6164,163.7978,32709.0
2022-08-30 12:00:00,171.59,171.76,171.44,171.51,24539.0,163.7978,163.96,163.6546,163.7214,24539.0
2022-08-30 12:30:00,171.52,171.61,171.36,171.54,40075.0,163.7309,163.8169,163.5782,163.75,40075.0
2022-08-30 13:00:00,171.51,171.63,171.29,171.41,47039.0,163.7214,163.8359,163.5114,163.6259,47039.0
2022-08-30 13:30:00,171.42,171.57,171.01,171.4,49709.0,163.6355,163.7787,163.2441,163.6164,49709.0
2022-08-30 14:00:00,171.43,171.56,171.17,171.17,39807.0,163.645,163.7691,163.3968,163.3968,39807.0
2022-08-30 14:30:00,171.18,171.3,170.69,170.72,71718.0,163.4064,163.5209,162.9386,162.9673,71718.0
2022-08-30 15:00:00,170.76,171.28,170.68,170.96,48382.0,163.0055,163.5018,162.9291,163.1964,48382.0
2022-08-30 15:30:00,170.92,171.08,170.28,170.76,185896.0,163.1582,163.3109,162.5472,163.0055,185896.0
2022-08-31 09:30:00,171.27,171.94,170.99,171.43,85043.0,163.4923,164.1319,163.225,163.645,85043.0
2022-08-31 10:00:00,171.41,171.66,170.29,170.33,38410.0,163.6259,163.8646,162.5568,162.595,38410.0
2022-08-31 10:30:00,170.47,171.16,170.45,170.97,34112.0,162.7286,163.3873,162.7095,163.2059,34112.0
2022-08-31 11:00:00,170.93,171.05,170.6,170.75,44451.0,163.1677,163.2823,162.8527,162.9959,44451.0
2022-08-31 11:30:00,170.75,171.2,170.51,171.1,30586.0,162.9959,163.4255,162.7668,163.33,30586.0
2022-08-31 12:00:00,171.1,171.2,170.5,170.53,44881.0,163.33,163.4255,162.7573,162.7859,44881.0
2022-08-31 12:30:00,170.56,170.83,170.54,170.81,20024.0,162.8145,163.0723,162.7954,163.0532,20024.0
2022-08-31 13:00:00,170.83,170.88,170.42,170.56,28625.0,163.0723,163.12,162.6809,162.8145,28625.0
2022-08-31 13:30:00,170.53,170.6,170.15,170.2,22148.0,162.7859,162.8527,162.4232,162.4709,22148.0
2022-08-31 14:00:00,170.22,170.27,169.92,170.1,43880.0,162.49,162.5377,162.2036,162.3754,43880.0
2022-08-31 14:30:00,170.13,170.17,169.74,170.09,31186.0,162.4041,162.4422,162.0318,162.3659,31186.0
2022-08-31 15:00:00,170.08,170.58,169.96,170.2,40170.0,162.3563,162.8336,162.2418,162.4709,40170.0
2022-08-31 15:30:00,170.2,170.2,169.0,169.04,254126.0,162.4709,162.4709,161.3254,161.3636,254126.0
2022-09-01 09:30:00,169.21,170.2,169.09,170.19,93495.0,161.5258,162.4709,161.4113,162.4613,93495.0
2022-09-01 10:00:00,170.13,170.29,169.1,169.4,41865.0,162.4041,162.5568,161.4208,161.7072,41865.0
2022-09-01 10:30:00,169.43,169.67,168.88,168.89,41003.0,161.7359,161.965,161.2108,161.2204,41003.0
2022-09-01 11:00:00,168.87,170.01,168.79,169.82,42666.0,161.2013,162.2895,161.1249,162.1081,42666.0
2022-09-01 11:30:00,169.84,170.02,169.63,169.92,42286.0,162.1272,162.2991,161.9268,162.2036,42286.0
2022-09-01 12:00:00,169.95,170.11,169.66,169.66,81649.0,162.2322,162.385,161.9554,161.9554,81649.0
2022-09-01 12:30:00,169.64,169.66,168.8,168.95,34713.0,161.9363,161.9554,161.1345,161.2776,34713.0
2022-09-01 13:00:00,168.94,169.82,168.86,169.82,27213.0,161.2681,162.1081,161.1917,162.1081,27213.0
2022-09-01 13:30:00,169.82,169.83,169.51,169.64,31267.0,162.1081,162.1177,161.8122,161.9363,31267.0
2022-09-01 14:00:00,169.77,170.09,169.61,169.94,76707.0,162.0604,162.3659,161.9077,162.2227,76707.0
2022-09-01 14:30:00,169.97,170.05,169.6,169.94,50176.0,162.2513,162.3277,161.8981,162.2227,50176.0
2022-09-01 15:00:00,169.92,170.15,169.81,169.86,61091.0,162.2036,162.4232,162.0986,162.1463,61091.0
2022-09-01 15:30:00,169.83,170.09,169.44,170.05,133455.0,162.1177,162.3659,161.7454,162.3277,133455.0
2022-09-02 09:30:00,170.7,171.09,169.65,169.88,56256.0,162.9482,163.3205,161.9459,162.1654,56256.0
2022-09-02 10:00:00,169.9,170.58,169.55,170.52,49803.0,162.1845,162.8336,161.8504,162.7764,49803.0
2022-09-02 10:30:00,170.55,171.08,170.45,170.83,34505.0,162.805,163.3109,162.7095,163.0723,34505.0
2022-09-02 11:00:00,170.81,171.19,170.7,171.06,33860.0,163.0532,163.4159,162.9482,163.2918,33860.0
2022-09-02 11:30:00,171.09,171.14,170.84,171.08,22296.0,163.3205,163.3682,163.0818,163.3109,22296.0
2022-09-02 12:00:00,171.13,171.13,170.28,170.39,35132.0,163.3586,163.3586,162.5472,162.6523,35132.0
2022-09-02 12:30:00,170.4,170.45,169.77,170.03,32793.0,162.6618,162.7095,162.0604,162.3086,32793.0
2022-09-02 13:00:00,170.02,170.02,168.99,169.1,57735.0,162.2991,162.2991,161.3158,161.4208,57735.0
2022-09-02 13:30:00,169.01,169.31,168.69,168.78,40011.0,161.3349,161.6213,161.0295,161.1154,40011.0
2022-09-02 14:00:00,168.79,168.89,168.37,168.64,22642.0,161.1249,161.2204,160.724,160.9817,22642.0
2022-09-02 14:30:00,168.68,169.08,168.59,168.62,35669.0,161.0199,161.4017,160.934,160.9626,35669.0
2022-09-02 15:00:00,168.63,169.0,168.31,168.52,33875.0,160.9722,161.3254,160.6667,160.8672,33875.0
2022-09-02 15:30:00,168.43,168.49,167.81,168.45,204279.0,160.7813,160.8385,160.1894,160.8004,204279.0
2022-09-06 09:30:00,169.0,169.44,168.16,169.43,64576.0,161.3254,161.7454,160.5235,161.7359,64576.0
2022-09-06 10:00:00,169.37,169.52,168.46,169.14,59214.0,161.6786,161.8218,160.8099,161.459,59214.0
2022-09-06 10:30:00,169.14,170.11,168.91,169.95,55054.0,161.459,162.385,161.2395,162.2322,55054.0
2022-09-06 11:00:00,169.96,170.28,169.35,169.53,63402.0,162.2418,162.5472,161.6595,161.8313,63402.0
2022-09-06 11:30:00,169.49,169.86,169.41,169.71,35285.0,161.7931,162.1463,161.7168,162.0031,35285.0
2022-09-06 12:00:00,169.69,169.88,168.88,169.09,41219.0,161.984,162.1654,161.2108,161.4113,41219.0
2022-09-06 12:30:00,169.09,169.48,169.07,169.34,29008.0,161.4113,161.7836,161.3922,161.6499,29008.0
2022-09-06 13:00:00,169.32,169.35,168.45,168.52,27278.0,161.6308,161.6595,160.8004,160.8672,27278.0
2022-09-06 13:30:00,168.51,168.78,168.4,168.78,33143.0,160.8576,161.1154,160.7526,161.1154,33143.0
2022-09-06 14:00:00,168.76,169.14,168.58,168.84,25377.0,161.0963,161.459,160.9245,161.1726,25377.0
2022-09-06 14:30:00,168.84,168.9,168.5,168.72,27778.0,161.1726,161.2299,160.8481,161.0581,27778.0
2022-09-06 15:00:00,168.77,169.07,168.63,168.85,34880.0,161.1058,161.3922,160.9722,161.1822,34880.0
2022-09-06 15:30:00,168.84,169.27,168.55,169.17,170578.0,161.1726,161.5831,160.8958,161.4877,170578.0
2022-09-07 09:30:00,169.47,171.05,169.47,171.02,143089.0,161.774,163.2823,161.774,163.2536,143089.0
2022-09-07 10:00:00,171.01,171.59,170.96,171.45,95808.0,163.2441,163.7978,163.1964,163.6641,95808.0
2022-09-07 10:30:00,171.49,171.95,171.46,171.74,81110.0,163.7023,164.1414,163.6737,163.9409,81110.0
2022-09-07 11:00:00,171.67,172.46,171.53,172.36,67526.0,163.8741,164.6283,163.7405,164.5328,67526.0
2022-09-07 11:30:00,172.4,172.66,172.27,172.4,44459.0,164.571,164.8192,164.4469,164.571,44459.0
2022-09-07 12:00:00,172.44,172.63,172.07,172.43,58179.0,164.6092,164.7905,164.256,164.5996,58179.0
2022-09-07 12:30:00,172.42,173.32,172.34,172.96,55051.0,164.5901,165.4492,164.5137,165.1055,55051.0
2022-09-07 13:00:00,172.97,173.16,172.69,172.72,40260.0,165.1151,165.2965,164.8478,164.8764,40260.0
2022-09-07 13:30:00,172.75,173.91,172.6,173.69,207169.0,164.9051,166.0124,164.7619,165.8024,207169.0
2022-09-07 14:00:00,173.69,174.02,173.51,173.87,61507.0,165.8024,166.1174,165.6306,165.9742,61507.0
2022-09-07 14:30:00,173.88,174.2,173.84,173.97,61802.0,165.9838,166.2892,165.9456,166.0697,61802.0
2022-09-07 15:00:00,173.97,174.19,173.86,174.14,64062.0,166.0697,166.2797,165.9647,166.232,64062.0
2022-09-07 15:30:00,174.16,174.2,173.53,173.75,225919.0,166.2511,166.2892,165.6497,165.8597,225919.0
2022-09-08 09:30:00,172.52,173.7,172.14,173.24,117759.0,165.3022,166.4329,164.9381,165.9921,117759.0
2022-09-08 10:00:00,173.27,173.4,172.88,173.15,51638.0,166.0208,166.1454,165.6472,165.9059,51638.0
2022-09-08 10:30:00,173.11,173.91,173.11,173.5,35696.0,165.8675,166.6341,165.8675,166.2412,35696.0
2022-09-08 11:00:00,173.51,173.64,173.33,173.43,33285.0,166.2508,166.3754,166.0783,166.1741,33285.0
2022-09-08 11:30:00,173.44,173.73,173.4,173.55,56750.0,166.1837,166.4616,166.1454,166.2891,56750.0
2022-09-08 12:00:00,173.6,173.61,172.11,172.68,41328.0,166.337,166.3466,164.9094,165.4555,41328.0
2022-09-08 12:30:00,172.68,173.44,172.68,173.32,23176.0,165.4555,166.1837,165.4555,166.0688,23176.0
2022-09-08 13:00:00,173.33,173.55,172.99,173.51,48659.0,166.0783,166.2891,165.7526,166.2508,48659.0
2022-09-08 13:30:00,173.48,173.89,173.4,173.79,29355.0,166.2221,166.6149,166.1454,166.5191,29355.0
2022-09-08 14:00:00,173.81,174.17,173.74,174.11,45193.0,166.5382,166.8832,166.4712,166.8257,45193.0
2022-09-08 14:30:00,174.11,174.36,173.49,173.59,46207.0,166.8257,167.0652,166.2316,166.3275,46207.0
2022-09-08 15:00:00,173.61,173.8,173.45,173.46,53274.0,166.3466,166.5287,166.1933,166.2029,53274.0
2022-09-08 15:30:00,173.47,173.69,173.04,173.57,130468.0,166.2125,166.4233,165.8005,166.3083,130468.0
2022-09-09 09:30:00,174.19,174.19,173.16,173.79,108391.0,166.9024,166.9024,165.9154,166.5191,108391.0
2022-09-09 10:00:00,173.79,174.1,173.32,173.92,106107.0,166.5191,166.8161,166.0688,166.6436,106107.0
2022-09-09 10:30:00,173.92,174.57,173.91,174.54,71247.0,166.6436,167.2665,166.6341,167.2377,71247.0
2022-09-09 11:00:00,174.56,174.56,173.85,173.96,65742.0,167.2569,167.2569,166.5766,166.682,65742.0
2022-09-09 11:30:00,173.96,173.96,173.11,173.25,86283.0,166.682,166.682,165.8675,166.0017,86283.0
2022-09-09 12:00:00,173.26,173.29,172.77,172.85,49894.0,166.0113,166.04,165.5418,165.6184,49894.0
2022-09-09 12:30:00,172.89,173.11,172.59,173.11,60275.0,165.6567,165.8675,165.3693,165.8675,60275.0
2022-09-09 13:00:00,173.11,173.37,172.95,173.21,35807.0,165.8675,166.1167,165.7142,165.9634,35807.0
2022-09-09 13:30:00,173.22,173.47,173.16,173.41,38048.0,165.9729,166.2125,165.9154,166.155,38048.0
2022-09-09 14:00:00,173.41,173.5,173.26,173.39,34702.0,166.155,166.2412,166.0113,166.1358,34702.0
2022-09-09 14:30:00,173.39,173.67,173.39,173.62,37111.0,166.1358,166.4041,166.1358,166.3562,37111.0
2022-09-09 15:00:00,173.6,173.89,173.57,173.7,62465.0,166.337,166.6149,166.3083,166.4329,62465.0
2022-09-09 15:30:00,173.69,173.76,173.28,173.38,206035.0,166.4233,166.4903,166.0304,166.1262,206035.0
2022-09-12 09:30:00,173.39,173.97,173.06,173.32,148359.0,166.1358,166.6916,165.8196,166.0688,148359.0
2022-09-12 10:00:00,173.35,174.63,173.3,174.38,68508.0,166.0975,167.3239,166.0496,167.0844,68508.0
2022-09-12 10:30:00,174.39,174.69,174.27,174.53,58537.0,167.094,167.3814,166.979,167.2281,58537.0
2022-09-12 11:00:00,174.57,174.74,174.34,174.42,60989.0,167.2665,167.4293,167.0461,167.1227,60989.0
2022-09-12 11:30:00,174.43,174.49,173.57,173.69,65316.0,167.1323,167.1898,166.3083,166.4233,65316.0
2022-09-12 12:00:00,173.68,173.93,173.55,173.73,33696.0,166.4137,166.6532,166.2891,166.4616,33696.0
2022-09-12 12:30:00,173.73,173.95,173.69,173.88,26589.0,166.4616,166.6724,166.4233,166.6053,26589.0
2022-09-12 13:00:00,173.84,174.15,173.7,174.1,22498.0,166.567,166.864,166.4329,166.8161,22498.0
2022-09-12 13:30:00,174.17,174.19,173.68,173.72,28011.0,166.8832,166.9024,166.4137,166.452,28011.0
2022-09-12 14:00:00,173.71,173.88,173.41,173.56,36832.0,166.4424,166.6053,166.155,166.2987,36832.0
2022-09-12 14:30:00,173.5,173.68,173.42,173.45,42631.0,166.2412,166.4137,166.1646,166.1933,42631.0
2022-09-12 15:00:00,173.44,173.72,173.33,173.36,39754.0,166.1837,166.452,166.0783,166.1071,39754.0
2022-09-12 15:30:00,173.36,173.79,173.2,173.79,152377.0,166.1071,166.5191,165.9538,166.5191,152377.0
2022-09-13 09:30:00,172.32,172.99,172.16,172.33,81119.0,165.1106,165.7526,164.9573,165.1202,81119.0
2022-09-13 10:00:00,172.34,173.02,172.04,172.92,43375.0,165.1298,165.7813,164.8423,165.6855,43375.0
2022-09-13 10:30:00,172.91,172.93,172.47,172.56,47293.0,165.6759,165.6951,165.2543,165.3405,47293.0
2022-09-13 11:00:00,172.6,172.64,172.34,172.48,35574.0,165.3789,165.4172,165.1298,165.2639,35574.0
2022-09-13 11:30:00,172.45,172.81,172.33,172.55,49672.0,165.2351,165.5801,165.1202,165.331,49672.0
2022-09-13 12:00:00,172.55,172.81,172.41,172.53,27532.0,165.331,165.5801,165.1968,165.3118,27532.0
2022-09-13 12:30:00,172.53,172.75,172.44,172.66,31964.0,165.3118,165.5226,165.2256,165.4364,31964.0
2022-09-13 13:00:00,172.66,173.48,172.5,173.44,38074.0,165.4364,166.2221,165.2831,166.1837,38074.0
2022-09-13 13:30:00,173.41,173.5,173.01,173.08,35564.0,166.155,166.2412,165.7717,165.8388,35564.0
2022-09-13 14:00:00,173.07,173.07,172.25,172.26,24125.0,165.8292,165.8292,165.0435,165.0531,24125.0
2022-09-13 14:30:00,172.26,172.28,171.61,171.71,30542.0,165.0531,165.0723,164.4303,164.5261,30542.0
2022-09-13 15:00:00,171.67,171.82,171.05,171.39,59069.0,164.4878,164.6315,163.8937,164.2195,59069.0
2022-09-13 15:30:00,171.37,171.5,170.76,171.22,282902.0,164.2003,164.3249,163.6159,164.0566,282902.0
2022-09-14 09:30:00,171.65,172.72,171.22,172.66,79708.0,164.4686,165.4939,164.0566,165.4364,79708.0
2022-09-14 10:00:00,172.66,173.73,172.64,173.0,115562.0,165.4364,166.4616,165.4172,165.7621,115562.0
2022-09-14 10:30:00,172.95,173.72,172.92,173.56,68589.0,165.7142,166.452,165.6855,166.2987,68589.0
2022-09-14 11:00:00,173.5,173.73,172.93,172.97,57240.0,166.2412,166.4616,165.6951,165.7334,57240.0
2022-09-14 11:30:00,172.98,173.32,172.96,173.22,56582.0,165.743,166.0688,165.7238,165.9729,56582.0
2022-09-14 12:00:00,173.23,173.32,172.76,172.76,41141.0,165.9825,166.0688,165.5322,165.5322,41141.0
2022-09-14 12:30:00,172.83,173.29,172.79,172.98,30276.0,165.5993,166.04,165.5609,165.743,30276.0
2022-09-14 13:00:00,173.01,173.15,172.79,172.92,30423.0,165.7717,165.9059,165.5609,165.6855,30423.0
2022-09-14 13:30:00,172.95,173.02,171.94,172.16,40474.0,165.7142,165.7813,164.7465,164.9573,40474.0
2022-09-14 14:00:00,172.15,172.19,171.68,171.78,33551.0,164.9477,164.986,164.4974,164.5932,33551.0
2022-09-14 14:30:00,171.77,171.86,171.22,171.31,39134.0,164.5836,164.6698,164.0566,164.1428,39134.0
2022-09-14 15:00:00,171.32,171.64,171.04,171.22,53905.0,164.1524,164.459,163.8841,164.0566,53905.0
2022-09-14 15:30:00,171.21,171.79,170.88,171.73,121515.0,164.047,164.6028,163.7308,164.5453,121515.0
2022-09-15 09:30:00,171.37,171.79,170.91,171.64,104309.0,164.2003,164.6028,163.7596,164.459,104309.0
2022-09-15 10:00:00,171.64,172.0,171.27,171.39,87139.0,164.459,164.804,164.1045,164.2195,87139.0
2022-09-15 10:30:00,171.43,171.99,171.41,171.81,63552.0,164.2578,164.7944,164.2387,164.6219,63552.0
2022-09-15 11:00:00,171.75,172.5,171.68,172.37,66034.0,164.5644,165.2831,164.4974,165.1585,66034.0
2022-09-15 11:30:00,172.39,172.39,171.22,171.43,59937.0,165.1777,165.1777,164.0566,164.2578,59937.0
2022-09-15 12:00:00,171.38,171.41,170.9,171.19,47821.0,164.2099,164.2387,163.75,164.0279,47821.0
2022-09-15 12:30:00,171.19,171.88,171.09,171.88,67007.0,164.0279,164.689,163.932,164.689,67007.0
2022-09-15 13:00:00,171.9,172.53,171.87,172.09,59269.0,164.7082,165.3118,164.6794,164.8902,59269.0
2022-09-15 13:30:00,172.05,172.36,171.97,172.0,30213.0,164.8519,165.1489,164.7752,164.804,30213.0
2022-09-15 14:00:00,171.99,171.99,171.58,171.67,26504.0,164.7944,164.7944,164.4015,164.4878,26504.0
2022-09-15 14:30:00,171.66,171.7,171.03,171.03,20909.0,164.4782,164.5165,163.8746,163.8746,20909.0
2022-09-15 15:00:00,171.12,171.12,170.43,170.64,53365.0,163.9608,163.9608,163.2997,163.5009,53365.0
2022-09-15 15:30:00,170.6,171.2,170.46,171.02,266536.0,163.4625,164.0374,163.3284,163.865,266536.0
2022-09-16 09:30:00,169.76,169.95,169.02,169.55,492325.0,162.6577,162.8397,161.9487,162.4565,492325.0
2022-09-16 10:00:00,169.53,170.29,169.11,169.62,98946.0,162.4373,163.1655,162.0349,162.5235,98946.0
2022-09-16 10:30:00,169.63,170.29,169.24,170.07,62635.0,162.5331,163.1655,162.1594,162.9547,62635.0
2022-09-16 11:00:00,170.1,170.3,169.77,169.83,58011.0,162.9835,163.1751,162.6673,162.7248,58011.0
2022-09-16 11:30:00,169.8,170.24,169.54,170.09,113693.0,162.696,163.1176,162.4469,162.9739,113693.0
2022-09-16 12:00:00,170.06,170.14,169.07,169.1,48463.0,162.9451,163.0218,161.9966,162.0253,48463.0
2022-09-16 12:30:00,169.15,169.4,168.9,169.15,55108.0,162.0732,162.3128,161.8337,162.0732,55108.0
2022-09-16 13:00:00,169.11,169.31,168.94,169.13,55265.0,162.0349,162.2265,161.872,162.054,55265.0
2022-09-16 13:30:00,169.11,169.28,168.69,168.78,43786.0,162.0349,162.1978,161.6325,161.7187,43786.0
2022-09-16 14:00:00,168.82,169.11,168.66,168.91,52253.0,161.757,162.0349,161.6037,161.8433,52253.0
2022-09-16 14:30:00,168.89,169.19,168.75,169.0,50984.0,161.8241,162.1115,161.6899,161.9295,50984.0
2022-09-16 15:00:00,168.99,169.52,168.86,168.95,68054.0,161.9199,162.4277,161.7953,161.8816,68054.0
2022-09-16 15:30:00,168.96,169.6,168.78,169.34,228642.0,161.8912,162.5044,161.7187,162.2553,228642.0
2022-09-19 09:30:00,168.41,169.52,168.12,169.12,99440.0,161.3642,162.4277,161.0863,162.0445,99440.0
2022-09-19 10:00:00,169.06,169.86,168.9,169.84,86301.0,161.987,162.7535,161.8337,162.7343,86301.0
2022-09-19 10:30:00,169.77,170.05,169.55,169.95,37682.0,162.6673,162.9356,162.4565,162.8397,37682.0
2022-09-19 11:00:00,169.98,170.45,169.89,170.2,47615.0,162.8685,163.3188,162.7823,163.0793,47615.0
2022-09-19 11:30:00,170.19,170.19,169.74,169.96,37809.0,163.0697,163.0697,162.6385,162.8493,37809.0
2022-09-19 12:00:00,169.97,170.35,169.88,170.23,35262.0,162.8589,163.223,162.7727,163.108,35262.0
2022-09-19 12:30:00,170.19,170.44,170.15,170.4,35468.0,163.0697,163.3092,163.0314,163.2709,35468.0
2022-09-19 13:00:00,170.42,170.43,169.99,170.12,21594.0,163.2901,163.2997,162.8781,163.0026,21594.0
2022-09-19 13:30:00,170.11,170.11,169.81,169.83,56931.0,162.993,162.993,162.7056,162.7248,56931.0
2022-09-19 14:00:00,169.85,169.87,169.47,169.7,31977.0,162.7439,162.7631,162.3798,162.6002,31977.0
2022-09-19 14:30:00,169.79,170.14,169.77,170.09,42636.0,162.6864,163.0218,162.6673,162.9739,42636.0
2022-09-19 15:00:00,170.1,170.98,170.1,170.88,116940.0,162.9835,163.8266,162.9835,163.7308,116940.0
2022-09-19 15:30:00,170.89,171.22,170.71,170.93,232960.0,163.7404,164.0566,163.5679,163.7787,232960.0
2022-09-20 09:30:00,169.95,170.04,168.71,168.73,119718.0,162.8397,162.926,161.6516,161.6708,119718.0
2022-09-20 10:00:00,168.71,168.79,167.93,168.07,88365.0,161.6516,161.7283,160.9043,161.0384,88365.0
2022-09-20 10:30:00,168.05,169.51,167.92,169.45,96292.0,161.0192,162.4182,160.8947,162.3607,96292.0
2022-09-20 11:00:00,169.46,169.58,168.67,168.68,71650.0,162.3702,162.4852,161.6133,161.6229,71650.0
2022-09-20 11:30:00,168.59,169.49,168.39,169.35,45135.0,161.5366,162.399,161.345,162.2648,45135.0
2022-09-20 12:00:00,169.36,169.56,168.99,169.05,89286.0,162.2744,162.4661,161.9199,161.9774,89286.0
2022-09-20 12:30:00,169.03,169.13,168.86,169.07,21575.0,161.9582,162.054,161.7953,161.9966,21575.0
2022-09-20 13:00:00,169.06,169.19,168.68,168.71,30335.0,161.987,162.1115,161.6229,161.6516,30335.0
2022-09-20 13:30:00,168.67,168.73,168.12,168.33,78823.0,161.6133,161.6708,161.0863,161.2875,78823.0
2022-09-20 14:00:00,168.32,169.04,168.32,168.96,120417.0,161.2779,161.9678,161.2779,161.8912,120417.0
2022-09-20 14:30:00,168.9,169.27,168.35,169.18,43616.0,161.8337,162.1882,161.3067,162.102,43616.0
2022-09-20 15:00:00,169.19,169.61,169.0,169.51,56517.0,162.1115,162.514,161.9295,162.4182,56517.0
2022-09-20 15:30:00,169.48,169.96,169.23,169.7,167596.0,162.3894,162.8493,162.1499,162.6002,167596.0
2022-09-21 09:30:00,170.84,172.65,170.84,172.46,93375.0,163.6925,165.4268,163.6925,165.2447,93375.0
2022-09-21 10:00:00,172.49,173.13,172.42,172.6,65414.0,165.2735,165.8867,165.2064,165.3789,65414.0
2022-09-21 10:30:00,172.61,172.61,172.16,172.2,77573.0,165.3885,165.3885,164.9573,164.9956,77573.0
2022-09-21 11:00:00,172.22,172.22,171.38,171.55,39668.0,165.0148,165.0148,164.2099,164.3728,39668.0
2022-09-21 11:30:00,171.56,171.63,171.34,171.45,23071.0,164.3824,164.4495,164.1716,164.277,23071.0
2022-09-21 12:00:00,171.46,171.61,171.38,171.53,26026.0,164.2866,164.4303,164.2099,164.3536,26026.0
2022-09-21 12:30:00,171.53,171.55,171.26,171.3,29675.0,164.3536,164.3728,164.0949,164.1333,29675.0
2022-09-21 13:00:00,171.29,171.47,171.28,171.3,26224.0,164.1237,164.2961,164.1141,164.1333,26224.0
2022-09-21 13:30:00,171.31,171.32,171.08,171.17,21132.0,164.1428,164.1524,163.9225,164.0087,21132.0
2022-09-21 14:00:00,171.15,171.15,169.6,169.91,68436.0,163.9895,163.9895,162.5044,162.8014,68436.0
2022-09-21 14:30:00,169.9,171.86,169.56,171.47,56535.0,162.7918,164.6698,162.4661,164.2961,56535.0
2022-09-21 15:00:00,171.5,171.63,169.92,169.92,46160.0,164.3249,164.4495,162.811,162.811,46160.0
2022-09-21 15:30:00,169.94,170.21,168.89,168.91,225284.0,162.8302,163.0889,161.8241,161.8433,225284.0
2022-09-22 09:30:00,168.94,169.06,166.57,167.2,82867.0,161.872,161.987,159.6012,160.2048,82867.0
2022-09-22 10:00:00,167.23,168.05,167.07,167.97,76620.0,160.2335,161.0192,160.0802,160.9426,76620.0
2022-09-22 10:30:00,168.02,168.11,167.4,167.43,61793.0,160.9905,161.0767,160.3964,160.4252,61793.0
2022-09-22 11:00:00,167.36,167.51,167.13,167.31,37463.0,160.3581,160.5018,160.1377,160.3102,37463.0
2022-09-22 11:30:00,167.3,167.5,166.93,167.04,31745.0,160.3006,160.4922,159.9461,160.0515,31745.0
2022-09-22 12:00:00,167.04,167.81,166.99,167.45,30772.0,160.0515,160.7893,160.0036,160.4443,30772.0
2022-09-22 12:30:00,167.46,167.52,167.22,167.3,29505.0,160.4539,160.5114,160.224,160.3006,29505.0
2022-09-22 13:00:00,167.38,167.44,167.06,167.28,24246.0,160.3773,160.4348,160.0707,160.2814,24246.0
2022-09-22 13:30:00,167.33,167.59,167.23,167.4,47663.0,160.3294,160.5785,160.2335,160.3964,47663.0
2022-09-22 14:00:00,167.38,167.51,167.03,167.21,39086.0,160.3773,160.5018,160.0419,160.2144,39086.0
2022-09-22 14:30:00,167.2,167.48,167.13,167.34,32928.0,160.2048,160.4731,160.1377,160.3389,32928.0
2022-09-22 15:00:00,167.4,167.83,167.15,167.37,48509.0,160.3964,160.8084,160.1569,160.3677,48509.0
2022-09-22 15:30:00,167.41,167.82,166.87,166.87,172031.0,160.406,160.7989,159.8886,159.8886,172031.0
2022-09-23 09:30:00,165.7,165.72,164.19,165.34,153620.0,158.7676,158.7867,157.3207,158.4226,153620.0
2022-09-23 10:00:00,165.53,166.35,165.53,166.19,53520.0,158.6047,159.3904,158.6047,159.2371,53520.0
2022-09-23 10:30:00,166.25,166.25,165.07,165.09,110922.0,159.2945,159.2945,158.1639,158.1831,110922.0
2022-09-23 11:00:00,165.14,165.86,164.8,165.32,81472.0,158.231,158.9209,157.9052,158.4034,81472.0
2022-09-23 11:30:00,165.31,165.47,165.01,165.18,31669.0,158.3939,158.5472,158.1064,158.2693,31669.0
2022-09-23 12:00:00,165.17,165.17,164.77,164.84,31673.0,158.2597,158.2597,157.8765,157.9435,31673.0
2022-09-23 12:30:00,164.85,165.11,164.58,165.11,59926.0,157.9531,158.2022,157.6944,158.2022,59926.0
2022-09-23 13:00:00,165.08,165.47,165.05,165.06,27533.0,158.1735,158.5472,158.1447,158.1543,27533.0
2022-09-23 13:30:00,165.09,165.27,164.92,165.21,39609.0,158.1831,158.3555,158.0202,158.2981,39609.0
2022-09-23 14:00:00,165.21,165.39,164.57,164.88,71372.0,158.2981,158.4705,157.6848,157.9819,71372.0
2022-09-23 14:30:00,164.88,164.91,164.13,164.23,56079.0,157.9819,158.0106,157.2632,157.3591,56079.0
2022-09-23 15:00:00,164.23,165.29,164.21,165.1,93781.0,157.3591,158.3747,157.3399,158.1927,93781.0
2022-09-23 15:30:00,165.1,165.85,165.05,165.74,190670.0,158.1927,158.9113,158.1447,158.8059,190670.0
2022-09-26 09:30:00,165.5,165.76,164.96,165.49,73552.0,158.5759,158.825,158.0585,158.5663,73552.0
2022-09-26 10:00:00,165.44,166.21,165.1,166.18,62299.0,158.5184,159.2562,158.1927,159.2275,62299.0
2022-09-26 10:30:00,166.19,166.61,166.08,166.31,45415.0,159.2371,159.6395,159.1317,159.352,45415.0
2022-09-26 11:00:00,166.26,166.34,165.3,165.37,27127.0,159.3041,159.3808,158.3843,158.4514,27127.0
2022-09-26 11:30:00,165.36,165.82,165.11,165.77,36543.0,158.4418,158.8825,158.2022,158.8346,36543.0
2022-09-26 12:00:00,165.83,165.83,165.02,165.12,45769.0,158.8921,158.8921,158.116,158.2118,45769.0
2022-09-26 12:30:00,165.08,165.55,164.91,165.34,55624.0,158.1735,158.6238,158.0106,158.4226,55624.0
2022-09-26 13:00:00,165.31,165.34,164.63,164.78,127240.0,158.3939,158.4226,157.7423,157.886,127240.0
2022-09-26 13:30:00,164.74,165.0,164.41,164.55,44290.0,157.8477,158.0968,157.5315,157.6657,44290.0
2022-09-26 14:00:00,164.57,165.24,164.54,164.75,23095.0,157.6848,158.3268,157.6561,157.8573,23095.0
2022-09-26 14:30:00,164.67,165.41,164.62,165.38,33456.0,157.7806,158.4897,157.7327,158.4609,33456.0
2022-09-26 15:00:00,165.36,165.64,165.13,165.33,34056.0,158.4418,158.7101,158.2214,158.413,34056.0
2022-09-26 15:30:00,165.33,166.0,165.04,165.19,183581.0,158.413,159.055,158.1352,158.2789,183581.0
2022-09-27 09:30:00,165.69,165.73,164.61,164.88,115526.0,158.758,158.7963,157.7232,157.9819,115526.0
2022-09-27 10:00:00,164.94,164.98,164.0,164.46,66167.0,158.0393,158.0777,157.1387,157.5794,66167.0
2022-09-27 10:30:00,164.41,165.72,164.41,165.3,73779.0,157.5315,158.7867,157.5315,158.3843,73779.0
2022-09-27 11:00:00,165.18,165.34,163.76,163.81,105295.0,158.2693,158.4226,156.9087,156.9566,105295.0
2022-09-27 11:30:00,163.75,164.42,163.75,163.94,44248.0,156.8991,157.5411,156.8991,157.0812,44248.0
2022-09-27 12:00:00,163.95,164.02,163.47,163.68,102656.0,157.0908,157.1578,156.6308,156.8321,102656.0
2022-09-27 12:30:00,163.63,163.92,163.5,163.69,36857.0,156.7842,157.062,156.6596,156.8416,36857.0
2022-09-27 13:00:00,163.68,163.71,163.27,163.41,99205.0,156.8321,156.8608,156.4392,156.5734,99205.0
2022-09-27 13:30:00,163.35,163.51,162.5,162.64,188133.0,156.5159,156.6692,155.7014,155.8356,188133.0
2022-09-27 14:00:00,162.63,162.75,162.1,162.66,93190.0,155.826,155.941,155.3182,155.8547,93190.0
2022-09-27 14:30:00,162.65,163.93,162.6,163.6,39343.0,155.8452,157.0716,155.7972,156.7554,39343.0
2022-09-27 15:00:00,163.5,163.64,163.02,163.12,49574.0,156.6596,156.7937,156.1997,156.2955,49574.0
2022-09-27 15:30:00,163.16,163.55,162.82,163.34,197614.0,156.3338,156.7075,156.008,156.5063,197614.0
2022-09-28 09:30:00,163.97,164.16,162.16,163.3,100781.0,157.1099,157.292,155.3757,156.468,100781.0
2022-09-28 10:00:00,163.28,163.69,162.47,163.45,91830.0,156.4488,156.8416,155.6727,156.6117,91830.0
2022-09-28 10:30:00,163.5,163.94,163.06,163.44,81992.0,156.6596,157.0812,156.238,156.6021,81992.0
2022-09-28 11:00:00,163.4,164.26,163.38,163.9,51205.0,156.5638,157.3878,156.5446,157.0429,51205.0
2022-09-28 11:30:00,163.95,164.5,163.68,164.49,48785.0,157.0908,157.6178,156.8321,157.6082,48785.0
2022-09-28 12:00:00,164.52,165.32,164.5,164.99,71151.0,157.6369,158.4034,157.6178,158.0873,71151.0
2022-09-28 12:30:00,165.0,165.71,165.0,165.67,25692.0,158.0968,158.7771,158.0968,158.7388,25692.0
2022-09-28 13:00:00,165.7,165.79,165.29,165.3,66491.0,158.7676,158.8538,158.3747,158.3843,66491.0
2022-09-28 13:30:00,165.29,165.39,164.87,164.96,30903.0,158.3747,158.4705,157.9723,158.0585,30903.0
2022-09-28 14:00:00,164.94,165.16,164.64,164.82,31107.0,158.0393,158.2501,157.7519,157.9244,31107.0
2022-09-28 14:30:00,164.8,165.21,164.8,164.94,68879.0,157.9052,158.2981,157.9052,158.0393,68879.0
2022-09-28 15:00:00,164.9,165.43,164.89,165.0,113833.0,158.001,158.5088,157.9914,158.0968,113833.0
2022-09-28 15:30:00,165.0,165.38,164.48,164.55,432024.0,158.0968,158.4609,157.5986,157.6657,432024.0
2022-09-29 09:30:00,164.58,164.79,162.88,162.92,97883.0,157.6944,157.8956,156.0655,156.1039,97883.0
2022-09-29 10:00:00,162.87,162.87,161.54,162.1,76563.0,156.056,156.056,154.7816,155.3182,76563.0
2022-09-29 10:30:00,162.11,162.4,161.69,162.37,146700.0,155.3277,155.6056,154.9253,155.5769,146700.0
2022-09-29 11:00:00,162.35,163.03,162.08,162.2,49481.0,155.5577,156.2093,155.299,155.414,49481.0
2022-09-29 11:30:00,162.2,162.71,161.91,162.48,71884.0,155.414,155.9026,155.1361,155.6823,71884.0
2022-09-29 12:00:00,162.44,162.57,162.15,162.35,85228.0,155.6439,155.7685,155.3661,155.5577,85228.0
2022-09-29 12:30:00,162.25,162.58,161.99,162.0,78490.0,155.4619,155.7781,155.2128,155.2223,78490.0
2022-09-29 13:00:00,161.96,162.02,161.43,161.72,59932.0,155.184,155.2415,154.6762,154.9541,59932.0
2022-09-29 13:30:00,161.69,161.98,161.42,161.49,38233.0,154.9253,155.2032,154.6666,154.7337,38233.0
2022-09-29 14:00:00,161.45,161.46,161.01,161.27,38632.0,154.6954,154.7049,154.2738,154.5229,38632.0
2022-09-29 14:30:00,161.25,161.5,160.82,160.93,44349.0,154.5037,154.7433,154.0917,154.1971,44349.0
2022-09-29 15:00:00,160.8,161.28,160.79,160.98,70881.0,154.0726,154.5325,154.063,154.245,70881.0
2022-09-29 15:30:00,160.96,162.1,160.96,161.87,231370.0,154.2259,155.3182,154.2259,155.0978,231370.0
2022-09-30 09:30:00,162.38,162.83,161.24,162.43,86852.0,155.5865,156.0176,154.4941,155.6344,86852.0
2022-09-30 10:00:00,162.41,162.59,161.46,161.98,71641.0,155.6152,155.7877,154.7049,155.2032,71641.0
2022-09-30 10:30:00,161.97,162.68,161.59,161.66,61423.0,155.1936,155.8739,154.8295,154.8966,61423.0
2022-09-30 11:00:00,161.68,162.58,161.62,162.42,43996.0,154.9157,155.7781,154.8582,155.6248,43996.0
2022-09-30 11:30:00,162.41,162.45,161.36,161.62,65119.0,155.6152,155.6535,154.6091,154.8582,65119.0
2022-09-30 12:00:00,161.62,161.97,161.5,161.87,47691.0,154.8582,155.1936,154.7433,155.0978,47691.0
2022-09-30 12:30:00,161.86,162.06,161.74,161.88,26118.0,155.0882,155.2798,154.9732,155.1074,26118.0
2022-09-30 13:00:00,161.76,161.88,161.5,161.57,34401.0,154.9924,155.1074,154.7433,154.8103,34401.0
2022-09-30 13:30:00,161.57,161.61,161.27,161.46,46528.0,154.8103,154.8487,154.5229,154.7049,46528.0
2022-09-30 14:00:00,161.47,161.87,161.06,161.16,50008.0,154.7145,155.0978,154.3217,154.4175,50008.0
2022-09-30 14:30:00,161.18,161.35,160.38,160.4,52546.0,154.4367,154.5995,153.6701,153.6893,52546.0
2022-09-30 15:00:00,160.4,161.0,160.37,160.97,82144.0,153.6893,154.2642,153.6605,154.2354,82144.0
2022-09-30 15:30:00,161.05,161.28,160.09,160.33,246023.0,154.3121,154.5325,153.3923,153.6222,246023.0
2022-10-03 09:30:00,161.62,162.37,161.35,161.94,76503.0,154.8582,155.5769,154.5995,155.1649,76503.0
2022-10-03 10:00:00,162.21,163.71,162.09,162.98,50038.0,155.4236,156.8608,155.3086,156.1613,50038.0
2022-10-03 10:30:00,163.01,163.49,162.65,163.31,29064.0,156.1901,156.65,155.8452,156.4775,29064.0
2022-10-03 11:00:00,163.32,163.71,163.1,163.3,48761.0,156.4871,156.8608,156.2763,156.468,48761.0
2022-10-03 11:30:00,163.33,163.48,163.03,163.07,30721.0,156.4967,156.6404,156.2093,156.2476,30721.0
2022-10-03 12:00:00,163.09,163.61,163.09,163.2,30889.0,156.2667,156.765,156.2667,156.3721,30889.0
2022-10-03 12:30:00,163.17,163.4,163.04,163.39,30212.0,156.3434,156.5638,156.2188,156.5542,30212.0
2022-10-03 13:00:00,163.4,164.06,163.36,163.67,32760.0,156.5638,157.1962,156.5255,156.8225,32760.0
2022-10-03 13:30:00,163.71,164.6,163.69,164.6,66340.0,156.8608,157.7136,156.8416,157.7136,66340.0
2022-10-03 14:00:00,164.61,165.13,164.58,165.13,34208.0,157.7232,158.2214,157.6944,158.2214,34208.0
2022-10-03 14:30:00,165.11,165.52,165.01,165.39,30682.0,158.2022,158.5951,158.1064,158.4705,30682.0
2022-10-03 15:00:00,165.34,165.4,164.88,165.14,54433.0,158.4226,158.4801,157.9819,158.231,54433.0
2022-10-03 15:30:00,165.11,165.19,164.78,165.05,219019.0,158.2022,158.2789,157.886,158.1447,219019.0
2022-10-04 09:30:00,166.65,169.0,166.36,169.0,149541.0,159.6778,161.9295,159.3999,161.9295,149541.0
2022-10-04 10:00:00,168.95,169.26,168.19,168.63,43770.0,161.8816,162.1786,161.1534,161.575,43770.0
2022-10-04 10:30:00,168.64,168.76,167.44,168.08,57545.0,161.5845,161.6995,160.4348,161.048,57545.0
2022-10-04 11:00:00,168.18,168.18,167.48,167.78,33634.0,161.1438,161.1438,160.4731,160.7605,33634.0
2022-10-04 11:30:00,167.76,167.77,166.93,167.11,46565.0,160.7414,160.7509,159.9461,160.1186,46565.0
2022-10-04 12:00:00,167.12,167.93,167.08,167.67,34912.0,160.1281,160.9043,160.0898,160.6551,34912.0
2022-10-04 12:30:00,167.63,167.87,167.24,167.32,22342.0,160.6168,160.8468,160.2431,160.3198,22342.0
2022-10-04 13:00:00,167.28,167.36,166.74,167.14,28865.0,160.2814,160.3581,159.764,160.1473,28865.0
2022-10-04 13:30:00,167.13,167.59,166.91,167.44,40845.0,160.1377,160.5785,159.9269,160.4348,40845.0
2022-10-04 14:00:00,167.44,167.51,166.91,166.91,41747.0,160.4348,160.5018,159.9269,159.9269,41747.0
2022-10-04 14:30:00,166.87,167.65,166.87,167.56,49789.0,159.8886,160.636,159.8886,160.5497,49789.0
2022-10-04 15:00:00,167.51,167.65,166.91,167.59,51344.0,160.5018,160.636,159.9269,160.5785,51344.0
2022-10-04 15:30:00,167.57,168.27,167.38,168.21,177663.0,160.5593,161.23,160.3773,161.1725,177663.0
2022-10-05 09:30:00,167.0,167.65,166.51,167.17,43457.0,160.0132,160.636,159.5437,160.176,43457.0
2022-10-05 10:00:00,166.98,167.01,166.43,166.7,44567.0,159.994,160.0227,159.467,159.7257,44567.0
2022-10-05 10:30:00,166.64,167.32,166.6,166.64,38958.0,159.6682,160.3198,159.6299,159.6682,38958.0
2022-10-05 11:00:00,166.62,166.94,166.5,166.65,30176.0,159.6491,159.9557,159.5341,159.6778,30176.0
2022-10-05 11:30:00,166.77,167.02,166.67,166.84,15722.0,159.7928,160.0323,159.697,159.8599,15722.0
2022-10-05 12:00:00,166.79,167.42,166.6,167.28,28974.0,159.8119,160.4156,159.6299,160.2814,28974.0
2022-10-05 12:30:00,167.25,167.77,167.16,167.49,20362.0,160.2527,160.7509,160.1665,160.4827,20362.0
2022-10-05 13:00:00,167.47,168.02,167.42,167.84,19666.0,160.4635,160.9905,160.4156,160.818,19666.0
2022-10-05 13:30:00,167.89,167.9,167.37,167.37,21693.0,160.8659,160.8755,160.3677,160.3677,21693.0
2022-10-05 14:00:00,167.44,167.94,167.32,167.71,23553.0,160.4348,160.9138,160.3198,160.6935,23553.0
2022-10-05 14:30:00,167.68,167.76,167.43,167.64,20110.0,160.6647,160.7414,160.4252,160.6264,20110.0
2022-10-05 15:00:00,167.73,168.19,167.73,167.87,49487.0,160.7126,161.1534,160.7126,160.8468,49487.0
2022-10-05 15:30:00,167.89,167.95,166.52,166.81,155548.0,160.8659,160.9234,159.5532,159.8311,155548.0
2022-10-06 09:30:00,165.13,165.75,160.74,160.83,382594.0,158.2214,158.8155,154.0151,154.1013,382594.0
2022-10-06 10:00:00,160.74,161.46,160.29,160.29,185593.0,154.0151,154.7049,153.5839,153.5839,185593.0
2022-10-06 10:30:00,160.25,161.06,159.79,160.93,208808.0,153.5456,154.3217,153.1048,154.1971,208808.0
2022-10-06 11:00:00,160.95,162.27,160.64,162.27,102573.0,154.2163,155.4811,153.9192,155.4811,102573.0
2022-10-06 11:30:00,162.25,162.35,160.87,161.09,114313.0,155.4619,155.5577,154.1396,154.3504,114313.0
2022-10-06 12:00:00,161.11,161.5,160.09,160.74,70955.0,154.3696,154.7433,153.3923,154.0151,70955.0
2022-10-06 12:30:00,160.73,160.78,160.08,160.32,79350.0,154.0055,154.0534,153.3827,153.6126,79350.0
2022-10-06 13:00:00,160.34,160.38,159.76,160.25,49517.0,153.6318,153.6701,153.0761,153.5456,49517.0
2022-10-06 13:30:00,160.24,160.26,159.57,159.92,62052.0,153.536,153.5551,152.894,153.2294,62052.0
2022-10-06 14:00:00,159.87,159.87,158.88,159.41,68051.0,153.1815,153.1815,152.2329,152.7407,68051.0
2022-10-06 14:30:00,159.44,159.83,158.94,159.2,45935.0,152.7695,153.1431,152.2904,152.5395,45935.0
2022-10-06 15:00:00,159.17,160.22,159.05,160.21,105147.0,152.5107,153.5168,152.3958,153.5072,105147.0
2022-10-06 15:30:00,160.25,160.26,159.3,159.42,244207.0,153.5456,153.5551,152.6353,152.7503,244207.0
2022-10-07 09:30:00,158.0,158.79,155.45,155.84,161074.0,151.3897,152.1466,148.9464,149.3201,161074.0
2022-10-07 10:00:00,155.84,156.71,155.4,156.37,112964.0,149.3201,150.1537,148.8985,149.8279,112964.0
2022-10-07 10:30:00,156.34,156.57,155.98,156.56,48824.0,149.7991,150.0195,149.4542,150.0099,48824.0
2022-10-07 11:00:00,156.59,156.82,155.86,155.94,76749.0,150.0387,150.2591,149.3392,149.4159,76749.0
2022-10-07 11:30:00,156.02,156.4,155.61,156.02,60732.0,149.4925,149.8566,149.0997,149.4925,60732.0
2022-10-07 12:00:00,156.0,156.24,155.67,155.71,51322.0,149.4734,149.7033,149.1572,149.1955,51322.0
2022-10-07 12:30:00,155.75,155.82,155.18,155.24,46170.0,149.2338,149.3009,148.6877,148.7452,46170.0
2022-10-07 13:00:00,155.24,155.45,154.87,155.3,47045.0,148.7452,148.9464,148.3906,148.8027,47045.0
2022-10-07 13:30:00,155.32,155.75,155.2,155.66,36393.0,148.8218,149.2338,148.7068,149.1476,36393.0
2022-10-07 14:00:00,155.65,156.0,155.51,155.58,47006.0,149.138,149.4734,149.0039,149.0709,47006.0
2022-10-07 14:30:00,155.58,155.64,155.23,155.44,40602.0,149.0709,149.1284,148.7356,148.9368,40602.0
2022-10-07 15:00:00,155.46,155.79,154.89,154.98,59135.0,148.956,149.2722,148.4098,148.496,59135.0
2022-10-07 15:30:00,154.95,155.4,154.73,155.24,209665.0,148.4673,148.8985,148.2565,148.7452,209665.0
2022-10-10 09:30:00,155.93,156.52,155.39,155.76,108924.0,149.4063,149.9716,148.8889,149.2434,108924.0
2022-10-10 10:00:00,155.76,156.13,155.18,156.13,52146.0,149.2434,149.5979,148.6877,149.5979,52146.0
2022-10-10 10:30:00,156.1,156.27,154.8,155.14,43286.0,149.5692,149.7321,148.3236,148.6494,43286.0
2022-10-10 11:00:00,155.13,155.27,154.84,155.03,26660.0,148.6398,148.7739,148.3619,148.544,26660.0
2022-10-10 11:30:00,155.03,155.32,154.71,155.06,25767.0,148.544,148.8218,148.2373,148.5727,25767.0
2022-10-10 12:00:00,155.02,155.07,154.38,154.42,33266.0,148.5344,148.5823,147.9211,147.9595,33266.0
2022-10-10 12:30:00,154.43,154.69,154.12,154.28,41640.0,147.9691,148.2182,147.672,147.8253,41640.0
2022-10-10 13:00:00,154.24,155.1,154.22,155.01,40018.0,147.787,148.611,147.7678,148.5248,40018.0
2022-10-10 13:30:00,155.06,155.94,155.0,155.65,30234.0,148.5727,149.4159,148.5152,149.138,30234.0
2022-10-10 14:00:00,155.68,155.83,155.41,155.57,31727.0,149.1668,149.3105,148.9081,149.0614,31727.0
2022-10-10 14:30:00,155.58,155.99,155.37,155.48,27709.0,149.0709,149.4638,148.8697,148.9751,27709.0
2022-10-10 15:00:00,155.47,155.96,155.36,155.54,35579.0,148.9655,149.435,148.8601,149.0326,35579.0
2022-10-10 15:30:00,155.56,156.03,155.48,155.51,142591.0,149.0518,149.5021,148.9751,149.0039,142591.0
2022-10-11 09:30:00,155.13,155.86,154.88,155.79,76092.0,148.6398,149.3392,148.4002,149.2722,76092.0
2022-10-11 10:00:00,155.73,156.09,155.41,155.78,51564.0,149.2147,149.5596,148.9081,149.2626,51564.0
2022-10-11 10:30:00,155.75,156.44,155.64,156.18,58423.0,149.2338,149.895,149.1284,149.6458,58423.0
2022-10-11 11:00:00,156.2,156.47,155.77,156.0,52359.0,149.665,149.9237,149.253,149.4734,52359.0
2022-10-11 11:30:00,156.03,156.25,155.53,156.09,42052.0,149.5021,149.7129,149.023,149.5596,42052.0
2022-10-11 12:00:00,156.1,156.7,155.93,156.35,40847.0,149.5692,150.1441,149.4063,149.8087,40847.0
2022-10-11 12:30:00,156.38,156.88,156.38,156.78,40259.0,149.8375,150.3166,149.8375,150.2207,40259.0
2022-10-11 13:00:00,156.81,157.16,156.66,156.94,40613.0,150.2495,150.5848,150.1058,150.374,40613.0
2022-10-11 13:30:00,156.98,157.34,156.82,157.18,31514.0,150.4124,150.7573,150.2591,150.604,31514.0
2022-10-11 14:00:00,157.24,157.38,156.96,157.22,29556.0,150.6615,150.7956,150.3932,150.6423,29556.0
2022-10-11 14:30:00,157.24,157.37,155.83,155.85,32631.0,150.6615,150.7861,149.3105,149.3296,32631.0
2022-10-11 15:00:00,155.84,156.17,155.34,156.11,54445.0,149.3201,149.6363,148.841,149.5788,54445.0
2022-10-11 15:30:00,156.09,156.37,155.96,156.24,159519.0,149.5596,149.8279,149.435,149.7033,159519.0
2022-10-12 09:30:00,157.1,157.1,155.49,156.57,51183.0,150.5274,150.5274,148.9847,150.0195,51183.0
2022-10-12 10:00:00,156.61,156.61,155.83,156.27,30656.0,150.0579,150.0579,149.3105,149.7321,30656.0
2022-10-12 10:30:00,156.25,156.6,156.04,156.23,18664.0,149.7129,150.0483,149.5117,149.6938,18664.0
2022-10-12 11:00:00,156.26,156.58,156.25,156.37,29212.0,149.7225,150.0291,149.7129,149.8279,29212.0
2022-10-12 11:30:00,156.38,156.79,156.17,156.69,43931.0,149.8375,150.2303,149.6363,150.1345,43931.0
2022-10-12 12:00:00,156.74,157.32,156.46,156.56,28543.0,150.1824,150.7381,149.9141,150.0099,28543.0
2022-10-12 12:30:00,156.56,156.67,156.33,156.65,26979.0,150.0099,150.1153,149.7896,150.0962,26979.0
2022-10-12 13:00:00,156.64,156.68,155.82,155.84,17579.0,150.0866,150.1249,149.3009,149.3201,17579.0
2022-10-12 13:30:00,155.83,155.89,155.61,155.87,22544.0,149.3105,149.368,149.0997,149.3488,22544.0
2022-10-12 14:00:00,155.87,156.09,155.6,155.78,27912.0,149.3488,149.5596,149.0901,149.2626,27912.0
2022-10-12 14:30:00,155.78,155.85,154.87,155.01,42289.0,149.2626,149.3296,148.3906,148.5248,42289.0
2022-10-12 15:00:00,154.99,155.26,154.83,154.83,42372.0,148.5056,148.7643,148.3523,148.3523,42372.0
2022-10-12 15:30:00,154.84,155.16,154.31,154.4,128543.0,148.3619,148.6685,147.8541,147.9403,128543.0
2022-10-13 09:30:00,151.49,153.6,151.22,152.57,109426.0,145.1521,147.1738,144.8934,146.1869,109426.0
2022-10-13 10:00:00,152.67,153.49,152.47,152.84,36492.0,146.2827,147.0684,146.0911,146.4456,36492.0
2022-10-13 10:30:00,152.86,153.39,152.62,152.63,53580.0,146.4647,146.9726,146.2348,146.2444,53580.0
2022-10-13 11:00:00,152.62,154.85,152.5,154.01,86445.0,146.2348,148.3715,146.1198,147.5666,86445.0
2022-10-13 11:30:00,154.02,155.87,153.9,155.28,58686.0,147.5762,149.3488,147.4612,148.7835,58686.0
2022-10-13 12:00:00,155.31,155.68,154.79,155.16,17693.0,148.8122,149.1668,148.314,148.6685,17693.0
2022-10-13 12:30:00,155.07,156.23,155.05,155.91,20313.0,148.5823,149.6938,148.5631,149.3871,20313.0
2022-10-13 13:00:00,155.9,156.76,155.88,156.63,23489.0,149.3776,150.2016,149.3584,150.077,23489.0
2022-10-13 13:30:00,156.65,156.91,156.21,156.6,26637.0,150.0962,150.3453,149.6746,150.0483,26637.0
2022-10-13 14:00:00,156.56,156.73,156.22,156.25,26452.0,150.0099,150.1728,149.6842,149.7129,26452.0
2022-10-13 14:30:00,156.36,157.68,156.34,157.57,33230.0,149.8183,151.0831,149.7991,150.9777,33230.0
2022-10-13 15:00:00,157.55,157.81,157.09,157.18,30086.0,150.9585,151.2076,150.5178,150.604,30086.0
2022-10-13 15:30:00,157.11,157.67,156.75,157.38,141789.0,150.5369,151.0735,150.192,150.7956,141789.0
2022-10-14 09:30:00,158.89,159.32,158.03,158.19,86207.0,152.2425,152.6545,151.4184,151.5717,86207.0
2022-10-14 10:00:00,158.08,158.08,156.41,156.78,48177.0,151.4664,151.4664,149.8662,150.2207,48177.0
2022-10-14 10:30:00,156.74,157.02,156.1,156.27,40429.0,150.1824,150.4507,149.5692,149.7321,40429.0
2022-10-14 11:00:00,156.22,156.68,155.54,155.86,36370.0,149.6842,150.1249,149.0326,149.3392,36370.0
2022-10-14 11:30:00,155.88,155.88,154.97,155.03,31322.0,149.3584,149.3584,148.4865,148.544,31322.0
2022-10-14 12:00:00,154.96,155.3,154.67,154.75,47068.0,148.4769,148.8027,148.199,148.2757,47068.0
2022-10-14 12:30:00,154.77,155.25,154.53,154.53,22842.0,148.2948,148.7548,148.0649,148.0649,22842.0
2022-10-14 13:00:00,154.53,155.02,154.42,155.02,30284.0,148.0649,148.5344,147.9595,148.5344,30284.0
2022-10-14 13:30:00,155.03,155.16,154.82,155.16,38527.0,148.544,148.6685,148.3427,148.6685,38527.0
2022-10-14 14:00:00,155.19,155.23,154.8,154.89,28892.0,148.6973,148.7356,148.3236,148.4098,28892.0
2022-10-14 14:30:00,154.92,154.98,154.45,154.54,29655.0,148.4386,148.496,147.9882,148.0745,29655.0
2022-10-14 15:00:00,154.61,155.03,154.12,155.02,37886.0,148.1415,148.544,147.672,148.5344,37886.0
2022-10-14 15:30:00,154.98,155.37,154.52,154.79,174566.0,148.496,148.8697,148.0553,148.314,174566.0
2022-10-17 09:30:00,156.64,157.95,156.42,157.65,85241.0,150.0866,151.3418,149.8758,151.0543,85241.0
2022-10-17 10:00:00,157.65,158.61,157.45,158.08,55208.0,151.0543,151.9742,150.8627,151.4664,55208.0
2022-10-17 10:30:00,158.09,158.38,157.46,157.81,50692.0,151.4759,151.7538,150.8723,151.2076,50692.0
2022-10-17 11:00:00,157.76,157.92,157.01,157.83,48966.0,151.1597,151.313,150.4411,151.2268,48966.0
2022-10-17 11:30:00,157.82,158.02,157.56,157.71,31790.0,151.2172,151.4089,150.9681,151.1118,31790.0
2022-10-17 12:00:00,157.73,158.2,157.66,157.81,32420.0,151.131,151.5813,151.0639,151.2076,32420.0
2022-10-17 12:30:00,157.77,157.96,157.2,157.52,22435.0,151.1693,151.3514,150.6232,150.9298,22435.0
2022-10-17 13:00:00,157.54,157.96,157.4,157.94,31757.0,150.9489,151.3514,150.8148,151.3322,31757.0
2022-10-17 13:30:00,157.96,158.41,157.95,158.07,41380.0,151.3514,151.7825,151.3418,151.4568,41380.0
2022-10-17 14:00:00,158.1,158.36,157.36,157.4,31396.0,151.4855,151.7346,150.7765,150.8148,31396.0
2022-10-17 14:30:00,157.44,157.96,157.4,157.78,44134.0,150.8531,151.3514,150.8148,151.1789,44134.0
2022-10-17 15:00:00,157.79,157.91,157.6,157.84,43471.0,151.1885,151.3035,151.0064,151.2364,43471.0
2022-10-17 15:30:00,157.86,158.24,157.65,157.85,142436.0,151.2556,151.6197,151.0543,151.246,142436.0
2022-10-18 09:30:00,160.34,160.65,159.26,160.29,75691.0,153.6318,153.9288,152.597,153.5839,75691.0
2022-10-18 10:00:00,160.29,161.09,159.93,160.54,60074.0,153.5839,154.3504,153.239,153.8234,60074.0
2022-10-18 10:30:00,160.51,160.85,160.2,160.65,41579.0,153.7947,154.1205,153.4977,153.9288,41579.0
2022-10-18 11:00:00,160.7,160.71,159.96,160.18,37356.0,153.9767,153.9863,153.2677,153.4785,37356.0
2022-10-18 11:30:00,160.26,160.41,159.97,160.36,37460.0,153.5551,153.6989,153.2773,153.651,37460.0
2022-10-18 12:00:00,160.33,160.95,160.33,160.89,29718.0,153.6222,154.2163,153.6222,154.1588,29718.0
2022-10-18 12:30:00,160.87,161.37,160.84,161.0,32147.0,154.1396,154.6187,154.1109,154.2642,32147.0
2022-10-18 13:00:00,161.04,161.05,160.61,160.9,24359.0,154.3025,154.3121,153.8905,154.1684,24359.0
2022-10-18 13:30:00,160.9,161.57,160.88,161.47,36642.0,154.1684,154.8103,154.1492,154.7145,36642.0
2022-10-18 14:00:00,161.47,161.63,161.31,161.52,26591.0,154.7145,154.8678,154.5612,154.7624,26591.0
2022-10-18 14:30:00,161.5,161.61,160.99,161.19,42731.0,154.7433,154.8487,154.2546,154.4462,42731.0
2022-10-18 15:00:00,161.17,161.28,160.66,160.93,32243.0,154.4271,154.5325,153.9384,154.1971,32243.0
2022-10-18 15:30:00,160.9,161.37,160.85,161.37,164454.0,154.1684,154.6187,154.1205,154.6187,164454.0
2022-10-19 09:30:00,160.0,160.99,159.57,160.34,93539.0,153.306,154.2546,152.894,153.6318,93539.0
2022-10-19 10:00:00,160.28,161.07,160.18,160.81,54970.0,153.5743,154.3313,153.4785,154.0821,54970.0
2022-10-19 10:30:00,160.81,161.2,160.64,160.83,43996.0,154.0821,154.4558,153.9192,154.1013,43996.0
2022-10-19 11:00:00,160.85,161.2,160.78,160.8,35498.0,154.1205,154.4558,154.0534,154.0726,35498.0
2022-10-19 11:30:00,160.73,161.36,160.67,161.26,28263.0,154.0055,154.6091,153.948,154.5133,28263.0
2022-10-19 12:00:00,161.26,161.26,160.79,160.86,24346.0,154.5133,154.5133,154.063,154.13,24346.0
2022-10-19 12:30:00,160.86,160.95,160.44,160.51,28669.0,154.13,154.2163,153.7276,153.7947,28669.0
2022-10-19 13:00:00,160.52,160.62,160.0,160.49,22619.0,153.8043,153.9001,153.306,153.7755,22619.0
2022-10-19 13:30:00,160.49,160.56,160.14,160.54,26899.0,153.7755,153.8426,153.4402,153.8234,26899.0
2022-10-19 14:00:00,160.52,161.04,160.44,160.86,30511.0,153.8043,154.3025,153.7276,154.13,30511.0
2022-10-19 14:30:00,160.84,160.94,160.63,160.84,25504.0,154.1109,154.2067,153.9097,154.1109,25504.0
2022-10-19 15:00:00,160.89,161.57,160.86,161.41,47970.0,154.1588,154.8103,154.13,154.657,47970.0
2022-10-19 15:30:00,161.43,161.63,161.26,161.56,155158.0,154.6762,154.8678,154.5133,154.8008,155158.0
2022-10-20 09:30:00,162.44,162.55,160.54,160.99,58043.0,155.6439,155.7493,153.8234,154.2546,58043.0
2022-10-20 10:00:00,161.09,161.39,160.42,161.22,75653.0,154.3504,154.6379,153.7085,154.475,75653.0
2022-10-20 10:30:00,161.24,161.28,160.35,160.81,30805.0,154.4941,154.5325,153.6414,154.0821,30805.0
2022-10-20 11:00:00,160.83,160.88,159.89,159.99,24429.0,154.1013,154.1492,153.2006,153.2964,24429.0
2022-10-20 11:30:00,160.0,160.46,159.93,159.97,25197.0,153.306,153.7468,153.239,153.2773,25197.0
2022-10-20 12:00:00,159.97,160.01,159.16,159.27,30629.0,153.2773,153.3156,152.5012,152.6066,30629.0
2022-10-20 12:30:00,159.39,159.41,158.96,159.28,24919.0,152.7215,152.7407,152.3095,152.6161,24919.0
2022-10-20 13:00:00,159.27,159.55,158.88,159.47,39846.0,152.6066,152.8749,152.2329,152.7982,39846.0
2022-10-20 13:30:00,159.4,159.45,158.71,158.86,28098.0,152.7311,152.779,152.07,152.2137,28098.0
2022-10-20 14:00:00,158.9,159.12,158.63,159.12,41315.0,152.252,152.4628,151.9933,152.4628,41315.0
2022-10-20 14:30:00,159.08,159.65,158.95,159.55,49872.0,152.4245,152.9707,152.3,152.8749,49872.0
2022-10-20 15:00:00,159.49,159.55,158.86,158.96,39669.0,152.8174,152.8749,152.2137,152.3095,39669.0
2022-10-20 15:30:00,158.92,159.67,158.67,159.14,117986.0,152.2712,152.9898,152.0317,152.482,117986.0
2022-10-21 09:30:00,158.57,159.21,157.24,159.17,252719.0,151.9359,152.5491,150.6615,152.5107,252719.0
2022-10-21 10:00:00,159.22,159.42,158.56,158.62,28059.0,152.5587,152.7503,151.9263,151.9838,28059.0
2022-10-21 10:30:00,158.75,159.27,158.56,158.65,30316.0,152.1083,152.6066,151.9263,152.0125,30316.0
2022-10-21 11:00:00,158.67,159.51,158.6,159.32,55655.0,152.0317,152.8365,151.9646,152.6545,55655.0
2022-10-21 11:30:00,159.28,159.91,159.19,159.91,21295.0,152.6161,153.2198,152.5299,153.2198,21295.0
2022-10-21 12:00:00,159.97,160.38,159.76,159.76,16026.0,153.2773,153.6701,153.0761,153.0761,16026.0
2022-10-21 12:30:00,159.75,160.57,159.68,160.34,16471.0,153.0665,153.8522,152.9994,153.6318,16471.0
2022-10-21 13:00:00,160.42,160.68,160.03,160.3,31846.0,153.7085,153.9576,153.3348,153.5935,31846.0
2022-10-21 13:30:00,160.32,160.4,159.77,159.81,44161.0,153.6126,153.6893,153.0856,153.124,44161.0
2022-10-21 14:00:00,159.83,160.24,159.52,159.58,54281.0,153.1431,153.536,152.8461,152.9036,54281.0
2022-10-21 14:30:00,159.56,160.01,159.49,160.01,30956.0,152.8844,153.3156,152.8174,153.3156,30956.0
2022-10-21 15:00:00,160.03,160.5,159.99,160.43,47187.0,153.3348,153.7851,153.2964,153.718,47187.0
2022-10-21 15:30:00,160.46,160.49,159.77,159.92,160687.0,153.7468,153.7755,153.0856,153.2294,160687.0
2022-10-24 09:30:00,162.16,164.12,161.75,164.12,90080.0,155.3757,157.2537,154.9828,157.2537,90080.0
2022-10-24 10:00:00,164.17,164.17,162.05,162.74,52900.0,157.3016,157.3016,155.2703,155.9314,52900.0
2022-10-24 10:30:00,162.7,163.1,162.2,162.37,47918.0,155.8931,156.2763,155.414,155.5769,47918.0
2022-10-24 11:00:00,162.32,162.53,161.68,162.03,42647.0,155.529,155.7302,154.9157,155.2511,42647.0
2022-10-24 11:30:00,161.97,162.69,161.71,162.57,39394.0,155.1936,155.8835,154.9445,155.7685,39394.0
2022-10-24 12:00:00,162.55,162.77,162.27,162.77,20960.0,155.7493,155.9601,155.4811,155.9601,20960.0
2022-10-24 12:30:00,162.77,162.77,162.42,162.47,17676.0,155.9601,155.9601,155.6248,155.6727,17676.0
2022-10-24 13:00:00,162.46,162.47,162.08,162.32,17726.0,155.6631,155.6727,155.299,155.529,17726.0
2022-10-24 13:30:00,162.28,162.31,162.02,162.13,20968.0,155.4906,155.5194,155.2415,155.3469,20968.0
2022-10-24 14:00:00,162.12,162.39,162.12,162.23,23732.0,155.3373,155.596,155.3373,155.4427,23732.0
2022-10-24 14:30:00,162.24,163.22,162.22,163.1,48910.0,155.4523,156.3913,155.4331,156.2763,48910.0
2022-10-24 15:00:00,163.06,163.32,162.9,163.06,70916.0,156.238,156.4871,156.0847,156.238,70916.0
2022-10-24 15:30:00,163.06,163.2,162.64,162.86,331994.0,156.238,156.3721,155.8356,156.0464,331994.0
2022-10-25 09:30:00,163.54,164.51,163.11,163.78,107248.0,156.6979,157.6273,156.2859,156.9279,107248.0
2022-10-25 10:00:00,163.72,164.79,163.37,164.58,107374.0,156.8704,157.8956,156.535,157.6944,107374.0
2022-10-25 10:30:00,164.56,164.92,164.38,164.42,53708.0,157.6752,158.0202,157.5028,157.5411,53708.0
2022-10-25 11:00:00,164.45,164.56,163.66,163.67,55468.0,157.5698,157.6752,156.8129,156.8225,55468.0
2022-10-25 11:30:00,163.67,164.15,163.66,163.91,49803.0,156.8225,157.2824,156.8129,157.0524,49803.0
2022-10-25 12:00:00,163.93,164.04,163.63,163.64,44103.0,157.0716,157.177,156.7842,156.7937,44103.0
2022-10-25 12:30:00,163.66,164.08,163.62,163.7,53332.0,156.8129,157.2153,156.7746,156.8512,53332.0
2022-10-25 13:00:00,163.73,163.8,163.09,163.38,52911.0,156.88,156.947,156.2667,156.5446,52911.0
2022-10-25 13:30:00,163.45,163.84,163.45,163.69,48654.0,156.6117,156.9854,156.6117,156.8416,48654.0
2022-10-25 14:00:00,163.71,164.13,163.68,163.97,105748.0,156.8608,157.2632,156.8321,157.1099,105748.0
2022-10-25 14:30:00,163.96,164.34,163.93,164.13,68533.0,157.1003,157.4644,157.0716,157.2632,68533.0
2022-10-25 15:00:00,164.16,164.68,164.08,164.68,73515.0,157.292,157.7902,157.2153,157.7902,73515.0
2022-10-25 15:30:00,164.7,165.23,164.62,165.05,247424.0,157.8094,158.3172,157.7327,158.1447,247424.0
2022-10-26 09:30:00,166.79,167.53,159.72,161.14,312902.0,159.8119,160.521,153.0377,154.3983,312902.0
2022-10-26 10:00:00,161.25,164.31,161.13,163.95,113793.0,154.5037,157.4357,154.3887,157.0908,113793.0
2022-10-26 10:30:00,163.87,164.04,162.13,162.87,114072.0,157.0141,157.177,155.3469,156.056,114072.0
2022-10-26 11:00:00,162.81,163.43,161.8,162.92,108702.0,155.9985,156.5925,155.0307,156.1039,108702.0
2022-10-26 11:30:00,162.85,163.37,162.18,162.21,83907.0,156.0368,156.535,155.3948,155.4236,83907.0
2022-10-26 12:00:00,162.24,162.28,160.95,161.25,84684.0,155.4523,155.4906,154.2163,154.5037,84684.0
2022-10-26 12:30:00,161.18,161.31,160.67,160.67,98215.0,154.4367,154.5612,153.948,153.948,98215.0
2022-10-26 13:00:00,160.67,160.95,160.04,160.11,68213.0,153.948,154.2163,153.3444,153.4114,68213.0
2022-10-26 13:30:00,160.08,160.65,159.69,160.49,137192.0,153.3827,153.9288,153.009,153.7755,137192.0
2022-10-26 14:00:00,160.47,161.27,160.47,160.63,58844.0,153.7564,154.5229,153.7564,153.9097,58844.0
2022-10-26 14:30:00,160.67,160.81,160.28,160.28,46912.0,153.948,154.0821,153.5743,153.5743,46912.0
2022-10-26 15:00:00,160.31,160.31,159.76,160.27,70567.0,153.6031,153.6031,153.0761,153.5647,70567.0
2022-10-26 15:30:00,160.24,160.43,159.73,159.91,332952.0,153.536,153.718,153.0473,153.2198,332952.0
2022-10-27 09:30:00,160.19,161.42,159.2,161.4,161747.0,153.4881,154.6666,152.5395,154.6475,161747.0
2022-10-27 10:00:00,161.3,161.95,160.99,161.79,62407.0,154.5516,155.1744,154.2546,155.0211,62407.0
2022-10-27 10:30:00,161.74,161.84,160.17,160.23,71720.0,154.9732,155.069,153.4689,153.5264,71720.0
2022-10-27 11:00:00,160.24,160.41,159.57,159.83,66787.0,153.536,153.6989,152.894,153.1431,66787.0
2022-10-27 11:30:00,159.73,159.8,158.93,159.26,66493.0,153.0473,153.1144,152.2808,152.597,66493.0
2022-10-27 12:00:00,159.27,159.8,159.19,159.33,45083.0,152.6066,153.1144,152.5299,152.6641,45083.0
2022-10-27 12:30:00,159.27,160.19,159.21,160.14,52475.0,152.6066,153.4881,152.5491,153.4402,52475.0
2022-10-27 13:00:00,160.14,160.58,160.0,160.01,49673.0,153.4402,153.8618,153.306,153.3156,49673.0
2022-10-27 13:30:00,160.02,160.15,159.43,159.47,48076.0,153.3252,153.4497,152.7599,152.7982,48076.0
2022-10-27 14:00:00,159.44,159.57,158.8,158.84,70714.0,152.7695,152.894,152.1562,152.1946,70714.0
2022-10-27 14:30:00,158.81,158.94,158.65,158.76,71394.0,152.1658,152.2904,152.0125,152.1179,71394.0
2022-10-27 15:00:00,158.76,159.03,158.52,158.69,75513.0,152.1179,152.3766,151.8879,152.0508,75513.0
2022-10-27 15:30:00,158.67,159.08,157.71,158.36,469174.0,152.0317,152.4245,151.1118,151.7346,469174.0
2022-10-28 09:30:00,157.5,158.0,156.65,157.46,128519.0,150.9106,151.3897,150.0962,150.8723,128519.0
2022-10-28 10:00:00,157.33,157.33,156.3,157.02,114739.0,150.7477,150.7477,149.7608,150.4507,114739.0
2022-10-28 10:30:00,157.04,157.53,156.91,156.91,126134.0,150.4699,150.9394,150.3453,150.3453,126134.0
2022-10-28 11:00:00,156.9,157.0,156.34,156.72,72507.0,150.3357,150.4315,149.7991,150.1633,72507.0
2022-10-28 11:30:00,156.74,156.92,156.49,156.59,35020.0,150.1824,150.3549,149.9429,150.0387,35020.0
2022-10-28 12:00:00,156.61,157.44,156.5,157.32,105998.0,150.0579,150.8531,149.9525,150.7381,105998.0
2022-10-28 12:30:00,157.32,157.46,156.94,157.08,54265.0,150.7381,150.8723,150.374,150.5082,54265.0
2022-10-28 13:00:00,157.09,157.22,156.88,157.11,42224.0,150.5178,150.6423,150.3166,150.5369,42224.0
2022-10-28 13:30:00,157.13,157.45,157.08,157.23,48486.0,150.5561,150.8627,150.5082,150.6519,48486.0
2022-10-28 14:00:00,157.25,157.38,157.04,157.31,62255.0,150.6711,150.7956,150.4699,150.7286,62255.0
2022-10-28 14:30:00,157.28,157.94,157.25,157.68,79611.0,150.6998,151.3322,150.6711,151.0831,79611.0
2022-10-28 15:00:00,157.67,157.76,157.31,157.56,83979.0,151.0735,151.1597,150.7286,150.9681,83979.0
2022-10-28 15:30:00,157.56,157.9,157.12,157.75,353343.0,150.9681,151.2939,150.5465,151.1502,353343.0
2022-10-31 09:30:00,157.76,160.52,157.01,159.79,217164.0,151.1597,153.8043,150.4411,153.1048,217164.0
2022-10-31 10:00:00,159.79,159.9,158.86,158.95,100960.0,153.1048,153.2102,152.2137,152.3,100960.0
2022-10-31 10:30:00,158.9,159.49,158.2,158.66,60296.0,152.252,152.8174,151.5813,152.0221,60296.0
2022-10-31 11:00:00,158.66,159.79,158.61,159.08,76860.0,152.0221,153.1048,151.9742,152.4245,76860.0
2022-10-31 11:30:00,159.13,159.39,158.7,159.18,81528.0,152.4724,152.7215,152.0604,152.5203,81528.0
2022-10-31 12:00:00,159.21,159.89,158.98,159.85,58799.0,152.5491,153.2006,152.3287,153.1623,58799.0
2022-10-31 12:30:00,159.85,159.94,158.95,159.19,56709.0,153.1623,153.2485,152.3,152.5299,56709.0
2022-10-31 13:00:00,159.23,159.48,159.16,159.42,38890.0,152.5682,152.8078,152.5012,152.7503,38890.0
2022-10-31 13:30:00,159.42,159.58,159.22,159.22,46992.0,152.7503,152.9036,152.5587,152.5587,46992.0
2022-10-31 14:00:00,159.22,159.37,158.75,158.8,49609.0,152.5587,152.7024,152.1083,152.1562,49609.0
2022-10-31 14:30:00,158.77,159.26,158.72,158.76,46298.0,152.1275,152.597,152.0796,152.1179,46298.0
2022-10-31 15:00:00,158.7,158.7,158.1,158.58,51708.0,152.0604,152.0604,151.4855,151.9454,51708.0
2022-10-31 15:30:00,158.58,158.82,158.26,158.39,358388.0,151.9454,152.1754,151.6388,151.7634,358388.0
2022-11-01 09:30:00,159.05,160.05,157.04,157.14,127844.0,152.3958,153.3539,150.4699,150.5657,127844.0
2022-11-01 10:00:00,157.15,157.15,156.21,156.33,107811.0,150.5753,150.5753,149.6746,149.7896,107811.0
2022-11-01 10:30:00,156.42,156.83,155.9,156.15,103956.0,149.8758,150.2686,149.3776,149.6171,103956.0
2022-11-01 11:00:00,156.19,156.33,155.77,156.0,58437.0,149.6554,149.7896,149.253,149.4734,58437.0
2022-11-01 11:30:00,156.02,156.27,155.74,156.15,52698.0,149.4925,149.7321,149.2243,149.6171,52698.0
2022-11-01 12:00:00,156.12,156.66,155.65,155.97,53618.0,149.5884,150.1058,149.138,149.4446,53618.0
2022-11-01 12:30:00,155.97,156.24,155.77,156.21,52373.0,149.4446,149.7033,149.253,149.6746,52373.0
2022-11-01 13:00:00,156.22,156.9,156.03,156.68,49790.0,149.6842,150.3357,149.5021,150.1249,49790.0
2022-11-01 13:30:00,156.66,156.82,156.53,156.8,32951.0,150.1058,150.2591,149.9812,150.2399,32951.0
2022-11-01 14:00:00,156.76,156.85,156.43,156.49,31602.0,150.2016,150.2878,149.8854,149.9429,31602.0
2022-11-01 14:30:00,156.53,156.67,156.2,156.52,50980.0,149.9812,150.1153,149.665,149.9716,50980.0
2022-11-01 15:00:00,156.5,156.79,155.96,155.97,70169.0,149.9525,150.2303,149.435,149.4446,70169.0
2022-11-01 15:30:00,155.97,156.7,155.9,156.5,261168.0,149.4446,150.1441,149.3776,149.9525,261168.0
2022-11-02 09:30:00,156.18,156.62,155.68,156.08,83774.0,149.6458,150.0674,149.1668,149.55,83774.0
2022-11-02 10:00:00,156.01,156.68,155.88,156.29,52732.0,149.483,150.1249,149.3584,149.7512,52732.0
2022-11-02 10:30:00,156.37,157.32,156.18,157.17,53183.0,149.8279,150.7381,149.6458,150.5944,53183.0
2022-11-02 11:00:00,157.17,157.83,157.11,157.54,80112.0,150.5944,151.2268,150.5369,150.9489,80112.0
2022-11-02 11:30:00,157.53,157.65,157.15,157.31,65056.0,150.9394,151.0543,150.5753,150.7286,65056.0
2022-11-02 12:00:00,157.22,157.46,157.01,157.12,29874.0,150.6423,150.8723,150.4411,150.5465,29874.0
2022-11-02 12:30:00,157.13,157.64,156.93,157.62,42560.0,150.5561,151.0448,150.3645,151.0256,42560.0
2022-11-02 13:00:00,157.66,158.07,157.51,157.98,70752.0,151.0639,151.4568,150.9202,151.3705,70752.0
2022-11-02 13:30:00,157.98,158.64,157.94,158.45,37832.0,151.3705,152.0029,151.3322,151.8209,37832.0
2022-11-02 14:00:00,158.47,159.58,158.08,159.06,69895.0,151.84,152.9036,151.4664,152.4054,69895.0
2022-11-02 14:30:00,159.14,159.29,156.55,156.99,61511.0,152.482,152.6257,150.0004,150.422,61511.0
2022-11-02 15:00:00,156.98,157.5,155.55,155.89,85396.0,150.4124,150.9106,149.0422,149.368,85396.0
2022-11-02 15:30:00,155.82,155.85,155.22,155.23,240045.0,149.3009,149.3296,148.726,148.7356,240045.0
2022-11-03 09:30:00,154.9,156.72,153.87,155.84,130825.0,148.4194,150.1633,147.4325,149.3201,130825.0
2022-11-03 10:00:00,155.83,157.8,155.45,157.47,82193.0,149.3105,151.1981,148.9464,150.8819,82193.0
2022-11-03 10:30:00,157.46,157.88,157.07,157.87,69405.0,150.8723,151.2747,150.4986,151.2651,69405.0
2022-11-03 11:00:00,157.9,158.12,157.07,157.12,65323.0,151.2939,151.5047,150.4986,150.5465,65323.0
2022-11-03 11:30:00,157.11,157.73,156.92,157.62,43314.0,150.5369,151.131,150.3549,151.0256,43314.0
2022-11-03 12:00:00,157.66,158.52,157.65,158.21,45327.0,151.0639,151.8879,151.0543,151.5909,45327.0
2022-11-03 12:30:00,158.12,158.25,157.71,158.11,33166.0,151.5047,151.6292,151.1118,151.4951,33166.0
2022-11-03 13:00:00,158.16,158.39,157.94,158.35,45386.0,151.543,151.7634,151.3322,151.7251,45386.0
2022-11-03 13:30:00,158.36,158.38,158.15,158.26,42723.0,151.7346,151.7538,151.5334,151.6388,42723.0
2022-11-03 14:00:00,158.28,158.66,158.16,158.61,41705.0,151.658,152.0221,151.543,151.9742,41705.0
2022-11-03 14:30:00,158.65,158.85,158.43,158.58,41957.0,152.0125,152.2041,151.8017,151.9454,41957.0
2022-11-03 15:00:00,158.58,158.61,158.12,158.22,56512.0,151.9454,151.9742,151.5047,151.6005,56512.0
2022-11-03 15:30:00,158.21,158.21,157.06,157.16,225654.0,151.5909,151.5909,150.489,150.5848,225654.0
2022-11-04 09:30:00,158.06,158.79,155.33,156.06,145133.0,151.4472,152.1466,148.8314,149.5309,145133.0
2022-11-04 10:00:00,156.14,156.53,155.82,156.35,75479.0,149.6075,149.9812,149.3009,149.8087,75479.0
2022-11-04 10:30:00,156.34,157.0,155.93,156.17,63047.0,149.7991,150.4315,149.4063,149.6363,63047.0
2022-11-04 11:00:00,156.21,156.55,155.25,155.27,61338.0,149.6746,150.0004,148.7548,148.7739,61338.0
2022-11-04 11:30:00,155.27,155.47,154.28,154.43,33755.0,148.7739,148.9655,147.8253,147.9691,33755.0
2022-11-04 12:00:00,154.53,155.12,154.24,155.07,28204.0,148.0649,148.6302,147.787,148.5823,28204.0
2022-11-04 12:30:00,155.07,155.07,154.3,154.48,47681.0,148.5823,148.5823,147.8445,148.017,47681.0
2022-11-04 13:00:00,154.45,154.61,153.94,154.24,66567.0,147.9882,148.1415,147.4996,147.787,66567.0
2022-11-04 13:30:00,154.23,154.45,154.02,154.29,59483.0,147.7774,147.9882,147.5762,147.8349,59483.0
2022-11-04 14:00:00,154.36,154.88,154.21,154.86,56009.0,147.902,148.4002,147.7583,148.3811,56009.0
2022-11-04 14:30:00,154.81,155.49,154.66,155.42,62949.0,148.3332,148.9847,148.1894,148.9176,62949.0
2022-11-04 15:00:00,155.42,155.66,155.15,155.38,39199.0,148.9176,149.1476,148.6589,148.8793,39199.0
2022-11-04 15:30:00,155.37,155.96,155.28,155.8,147508.0,148.8697,149.435,148.7835,149.2817,147508.0
2022-11-07 09:30:00,156.54,157.57,155.88,156.79,113597.0,149.9908,150.9777,149.3584,150.2303,113597.0
2022-11-07 10:00:00,156.89,157.31,156.2,156.43,42193.0,150.3261,150.7286,149.665,149.8854,42193.0
2022-11-07 10:30:00,156.49,156.86,156.4,156.67,33473.0,149.9429,150.2974,149.8566,150.1153,33473.0
2022-11-07 11:00:00,156.67,156.74,156.18,156.64,29016.0,150.1153,150.1824,149.6458,150.0866,29016.0
2022-11-07 11:30:00,156.66,156.82,156.19,156.7,44418.0,150.1058,150.2591,149.6554,150.1441,44418.0
2022-11-07 12:00:00,156.76,157.01,156.44,156.7,32995.0,150.2016,150.4411,149.895,150.1441,32995.0
2022-11-07 12:30:00,156.73,157.1,156.73,157.02,25596.0,150.1728,150.5274,150.1728,150.4507,25596.0
2022-11-07 13:00:00,157.06,157.32,156.61,156.68,23611.0,150.489,150.7381,150.0579,150.1249,23611.0
2022-11-07 13:30:00,156.65,156.66,156.38,156.57,22107.0,150.0962,150.1058,149.8375,150.0195,22107.0
2022-11-07 14:00:00,156.7,157.22,156.67,157.17,21478.0,150.1441,150.6423,150.1153,150.5944,21478.0
2022-11-07 14:30:00,157.1,157.42,157.08,157.31,34461.0,150.5274,150.834,150.5082,150.7286,34461.0
2022-11-07 15:00:00,157.34,157.47,157.19,157.45,33221.0,150.7573,150.8819,150.6136,150.8627,33221.0
2022-11-07 15:30:00,157.46,157.81,157.34,157.4,129262.0,150.8723,151.2076,150.7573,150.8148,129262.0
2022-11-08 09:30:00,156.95,158.13,156.31,157.95,81006.0,150.3836,151.5143,149.7704,151.3418,81006.0
2022-11-08 10:00:00,157.95,158.51,157.8,158.41,36582.0,151.3418,151.8784,151.1981,151.7825,36582.0
2022-11-08 10:30:00,158.46,159.18,158.36,159.11,35648.0,151.8305,152.5203,151.7346,152.4533,35648.0
2022-11-08 11:00:00,159.12,159.18,158.8,159.01,31460.0,152.4628,152.5203,152.1562,152.3574,31460.0
2022-11-08 11:30:00,159.0,159.58,158.93,159.53,32314.0,152.3479,152.9036,152.2808,152.8557,32314.0
2022-11-08 12:00:00,159.54,159.72,159.25,159.49,55483.0,152.8653,153.0377,152.5874,152.8174,55483.0
2022-11-08 12:30:00,159.48,159.59,159.18,159.44,27374.0,152.8078,152.9132,152.5203,152.7695,27374.0
2022-11-08 13:00:00,159.47,159.47,158.59,158.62,48336.0,152.7982,152.7982,151.955,151.9838,48336.0
2022-11-08 13:30:00,158.59,158.83,158.12,158.18,33995.0,151.955,152.185,151.5047,151.5622,33995.0
2022-11-08 14:00:00,158.22,158.6,157.94,157.94,46370.0,151.6005,151.9646,151.3322,151.3322,46370.0
2022-11-08 14:30:00,157.97,159.0,157.69,158.77,64389.0,151.361,152.3479,151.0927,152.1275,64389.0
2022-11-08 15:00:00,158.74,159.33,158.74,159.32,44629.0,152.0987,152.6641,152.0987,152.6545,44629.0
2022-11-08 15:30:00,159.34,160.13,159.31,159.6,153489.0,152.6736,153.4306,152.6449,152.9228,153489.0
2022-11-09 09:30:00,159.81,160.92,159.55,159.68,92696.0,153.124,154.1875,152.8749,152.9994,92696.0
2022-11-09 10:00:00,159.74,160.69,159.73,160.02,49706.0,153.0569,153.9672,153.0473,153.3252,49706.0
2022-11-09 10:30:00,160.06,160.24,159.33,160.09,63190.0,153.3635,153.536,152.6641,153.3923,63190.0
2022-11-09 11:00:00,160.08,160.42,159.86,160.16,53599.0,153.3827,153.7085,153.1719,153.4593,53599.0
2022-11-09 11:30:00,160.15,160.49,159.9,159.98,42133.0,153.4497,153.7755,153.2102,153.2869,42133.0
2022-11-09 12:00:00,160.08,160.1,159.77,160.1,37361.0,153.3827,153.4018,153.0856,153.4018,37361.0
2022-11-09 12:30:00,160.1,160.23,159.85,160.12,35457.0,153.4018,153.5264,153.1623,153.421,35457.0
2022-11-09 13:00:00,160.2,160.23,159.66,159.8,39710.0,153.4977,153.5264,152.9802,153.1144,39710.0
2022-11-09 13:30:00,159.82,159.85,159.28,159.49,34502.0,153.1336,153.1623,152.6161,152.8174,34502.0
2022-11-09 14:00:00,159.5,159.99,159.4,159.67,43410.0,152.8269,153.2964,152.7311,152.9898,43410.0
2022-11-09 14:30:00,159.48,159.48,158.61,158.7,32769.0,152.8078,152.8078,151.9742,152.0604,32769.0
2022-11-09 15:00:00,158.72,159.04,158.45,158.55,45751.0,152.0796,152.3862,151.8209,151.9167,45751.0
2022-11-09 15:30:00,158.55,158.6,158.07,158.28,182774.0,151.9167,151.9646,151.4568,151.658,182774.0
2022-11-10 09:30:00,161.3,161.69,157.75,159.36,126558.0,154.5516,154.9253,151.1502,152.6928,126558.0
2022-11-10 10:00:00,159.4,159.72,158.02,158.8,69969.0,152.7311,153.0377,151.4089,152.1562,69969.0
2022-11-10 10:30:00,158.86,159.89,158.54,159.68,55981.0,152.2137,153.2006,151.9071,152.9994,55981.0
2022-11-10 11:00:00,159.73,159.85,158.72,159.53,85999.0,153.0473,153.1623,152.0796,152.8557,85999.0
2022-11-10 11:30:00,159.55,159.9,159.26,159.49,41220.0,152.8749,153.2102,152.597,152.8174,41220.0
2022-11-10 12:00:00,159.49,159.49,158.75,158.76,45265.0,152.8174,152.8174,152.1083,152.1179,45265.0
2022-11-10 12:30:00,158.82,158.82,158.04,158.1,46662.0,152.1754,152.1754,151.428,151.4855,46662.0
2022-11-10 13:00:00,158.12,159.32,158.1,159.32,39748.0,151.5047,152.6545,151.4855,152.6545,39748.0
2022-11-10 13:30:00,159.37,159.88,159.26,159.34,31668.0,152.7024,153.191,152.597,152.6736,31668.0
2022-11-10 14:00:00,159.33,159.88,159.32,159.8,27176.0,152.6641,153.191,152.6545,153.1144,27176.0
2022-11-10 14:30:00,159.85,160.0,159.45,159.92,62683.0,153.1623,153.306,152.779,153.2294,62683.0
2022-11-10 15:00:00,159.94,160.46,159.86,160.4,115372.0,153.2485,153.7468,153.1719,153.6893,115372.0
2022-11-10 15:30:00,160.38,161.44,160.32,161.08,207343.0,153.6701,154.6858,153.6126,154.3408,207343.0
2022-11-11 09:30:00,161.33,161.7,160.12,160.59,95514.0,154.5804,154.9349,153.421,153.8713,95514.0
2022-11-11 10:00:00,160.5,160.8,158.75,158.86,75901.0,153.7851,154.0726,152.1083,152.2137,75901.0
2022-11-11 10:30:00,158.84,159.27,157.59,157.67,91417.0,152.1946,152.6066,150.9969,151.0735,91417.0
2022-11-11 11:00:00,157.72,158.17,157.15,157.57,108549.0,151.1214,151.5526,150.5753,150.9777,108549.0
2022-11-11 11:30:00,157.58,158.0,156.91,157.0,59893.0,150.9873,151.3897,150.3453,150.4315,59893.0
2022-11-11 12:00:00,156.96,157.75,156.74,157.75,52883.0,150.3932,151.1502,150.1824,151.1502,52883.0
2022-11-11 12:30:00,157.74,158.0,156.78,156.92,59361.0,151.1406,151.3897,150.2207,150.3549,59361.0
2022-11-11 13:00:00,156.97,157.1,156.55,156.77,100337.0,150.4028,150.5274,150.0004,150.2112,100337.0
2022-11-11 13:30:00,156.77,156.87,156.06,156.54,76257.0,150.2112,150.307,149.5309,149.9908,76257.0
2022-11-11 14:00:00,156.55,157.8,156.55,157.76,80241.0,150.0004,151.1981,150.0004,151.1597,80241.0
2022-11-11 14:30:00,157.72,158.0,157.66,157.86,96921.0,151.1214,151.3897,151.0639,151.2556,96921.0
2022-11-11 15:00:00,157.82,158.0,157.44,157.97,132174.0,151.2172,151.3897,150.8531,151.361,132174.0
2022-11-11 15:30:00,157.97,158.58,157.87,158.26,298376.0,151.361,151.9454,151.2651,151.6388,298376.0
2022-11-14 09:30:00,158.69,160.4,158.42,159.74,90079.0,152.0508,153.6893,151.7921,153.0569,90079.0
2022-11-14 10:00:00,159.82,160.36,159.2,159.45,54239.0,153.1336,153.651,152.5395,152.779,54239.0
2022-11-14 10:30:00,159.44,159.67,159.1,159.43,61172.0,152.7695,152.9898,152.4437,152.7599,61172.0
2022-11-14 11:00:00,159.51,159.51,158.98,159.29,51479.0,152.8365,152.8365,152.3287,152.6257,51479.0
2022-11-14 11:30:00,159.23,160.04,159.13,159.6,43035.0,152.5682,153.3444,152.4724,152.9228,43035.0
2022-11-14 12:00:00,159.63,159.65,159.19,159.5,38201.0,152.9515,152.9707,152.5299,152.8269,38201.0
2022-11-14 12:30:00,159.5,159.91,159.49,159.72,26981.0,152.8269,153.2198,152.8174,153.0377,26981.0
2022-11-14 13:00:00,159.71,160.25,159.68,160.2,30824.0,153.0282,153.5456,152.9994,153.4977,30824.0
2022-11-14 13:30:00,160.13,160.22,159.63,159.84,34589.0,153.4306,153.5168,152.9515,153.1527,34589.0
2022-11-14 14:00:00,159.82,159.82,159.17,159.4,45288.0,153.1336,153.1336,152.5107,152.7311,45288.0
2022-11-14 14:30:00,159.43,159.54,159.08,159.08,33053.0,152.7599,152.8653,152.4245,152.4245,33053.0
2022-11-14 15:00:00,159.15,159.42,158.78,159.09,48071.0,152.4916,152.7503,152.1371,152.4341,48071.0
2022-11-14 15:30:00,159.09,159.13,157.58,157.67,251198.0,152.4341,152.4724,150.9873,151.0735,251198.0
2022-11-15 09:30:00,158.85,159.51,155.69,155.73,133969.0,152.2041,152.8365,149.1763,149.2147,133969.0
2022-11-15 10:00:00,155.84,155.92,154.56,155.32,178721.0,149.3201,149.3967,148.0936,148.8218,178721.0
2022-11-15 10:30:00,155.29,156.0,155.29,155.59,107560.0,148.7931,149.4734,148.7931,149.0805,107560.0
2022-11-15 11:00:00,155.56,155.74,154.96,155.69,71006.0,149.0518,149.2243,148.4769,149.1763,71006.0
2022-11-15 11:30:00,155.77,156.48,155.77,156.04,50871.0,149.253,149.9333,149.253,149.5117,50871.0
2022-11-15 12:00:00,156.08,156.16,155.48,155.54,49874.0,149.55,149.6267,148.9751,149.0326,49874.0
2022-11-15 12:30:00,155.53,155.82,155.43,155.79,43834.0,149.023,149.3009,148.9272,149.2722,43834.0
2022-11-15 13:00:00,155.84,156.28,155.11,155.25,72240.0,149.3201,149.7417,148.6206,148.7548,72240.0
2022-11-15 13:30:00,155.27,156.37,154.95,156.09,60044.0,148.7739,149.8279,148.4673,149.5596,60044.0
2022-11-15 14:00:00,156.09,156.7,155.78,156.53,44838.0,149.5596,150.1441,149.2626,149.9812,44838.0
2022-11-15 14:30:00,156.63,156.76,156.32,156.72,48004.0,150.077,150.2016,149.78,150.1633,48004.0
2022-11-15 15:00:00,156.69,157.13,156.68,157.08,49589.0,150.1345,150.5561,150.1249,150.5082,49589.0
2022-11-15 15:30:00,157.08,157.42,156.77,157.13,176327.0,150.5082,150.834,150.2112,150.5561,176327.0
2022-11-16 09:30:00,157.56,158.48,157.21,157.93,89348.0,150.9681,151.8496,150.6328,151.3226,89348.0
2022-11-16 10:00:00,157.92,159.02,157.86,158.64,60827.0,151.313,152.367,151.2556,152.0029,60827.0
2022-11-16 10:30:00,158.66,160.03,158.63,160.01,157481.0,152.0221,153.3348,151.9933,153.3156,157481.0
2022-11-16 11:00:00,160.04,160.27,159.26,159.36,107009.0,153.3444,153.5647,152.597,152.6928,107009.0
2022-11-16 11:30:00,159.34,159.34,158.4,158.84,86235.0,152.6736,152.6736,151.773,152.1946,86235.0
2022-11-16 12:00:00,158.84,158.96,158.48,158.89,29530.0,152.1946,152.3095,151.8496,152.2425,29530.0
2022-11-16 12:30:00,158.92,159.29,158.79,158.91,28712.0,152.2712,152.6257,152.1466,152.2616,28712.0
2022-11-16 13:00:00,158.88,159.27,158.6,158.63,43028.0,152.2329,152.6066,151.9646,151.9933,43028.0
2022-11-16 13:30:00,158.62,158.83,158.27,158.31,32278.0,151.9838,152.185,151.6484,151.6867,32278.0
2022-11-16 14:00:00,158.27,158.38,157.82,157.9,27042.0,151.6484,151.7538,151.2172,151.2939,27042.0
2022-11-16 14:30:00,157.92,158.45,157.71,158.45,48778.0,151.313,151.8209,151.1118,151.8209,48778.0
2022-11-16 15:00:00,158.42,159.0,158.33,158.78,63698.0,151.7921,152.3479,151.7059,152.1371,63698.0
2022-11-16 15:30:00,158.78,158.83,158.11,158.13,243904.0,152.1371,152.185,151.4951,151.5143,243904.0
2022-11-17 09:30:00,157.77,159.81,157.29,157.37,111116.0,151.1693,153.124,150.7094,150.7861,111116.0
2022-11-17 10:00:00,157.38,157.76,157.16,157.65,60460.0,150.7956,151.1597,150.5848,151.0543,60460.0
2022-11-17 10:30:00,157.72,157.72,156.7,156.89,43799.0,151.1214,151.1214,150.1441,150.3261,43799.0
2022-11-17 11:00:00,156.99,157.4,156.88,157.27,60299.0,150.422,150.8148,150.3166,150.6902,60299.0
2022-11-17 11:30:00,157.27,157.77,157.1,157.57,38123.0,150.6902,151.1693,150.5274,150.9777,38123.0
2022-11-17 12:00:00,157.61,158.25,157.61,158.16,41112.0,151.016,151.6292,151.016,151.543,41112.0
2022-11-17 12:30:00,158.23,158.45,157.99,158.22,29504.0,151.6101,151.8209,151.3801,151.6005,29504.0
2022-11-17 13:00:00,158.24,158.68,158.14,158.66,21085.0,151.6197,152.0412,151.5238,152.0221,21085.0
2022-11-17 13:30:00,158.67,158.94,158.53,158.8,20710.0,152.0317,152.2904,151.8975,152.1562,20710.0
2022-11-17 14:00:00,158.79,159.07,158.77,158.98,51110.0,152.1466,152.4149,152.1275,152.3287,51110.0
2022-11-17 14:30:00,158.96,159.07,158.63,158.88,23346.0,152.3095,152.4149,151.9933,152.2329,23346.0
2022-11-17 15:00:00,158.86,158.93,158.47,158.7,30500.0,152.2137,152.2808,151.84,152.0604,30500.0
2022-11-17 15:30:00,158.7,159.16,158.62,159.09,107711.0,152.0604,152.5012,151.9838,152.4341,107711.0
2022-11-18 09:30:00,160.55,161.46,160.35,160.59,96226.0,153.833,154.7049,153.6414,153.8713,96226.0
2022-11-18 10:00:00,160.63,161.03,160.26,161.03,31582.0,153.9097,154.2929,153.5551,154.2929,31582.0
2022-11-18 10:30:00,161.01,161.44,160.71,161.12,45021.0,154.2738,154.6858,153.9863,154.3792,45021.0
2022-11-18 11:00:00,161.11,161.56,160.94,161.37,40474.0,154.3696,154.8008,154.2067,154.6187,40474.0
2022-11-18 11:30:00,161.36,161.53,160.94,161.08,22601.0,154.6091,154.772,154.2067,154.3408,22601.0
2022-11-18 12:00:00,161.1,161.11,160.5,160.74,41125.0,154.36,154.3696,153.7851,154.0151,41125.0
2022-11-18 12:30:00,160.71,160.83,160.27,160.4,23253.0,153.9863,154.1013,153.5647,153.6893,23253.0
2022-11-18 13:00:00,160.36,160.58,160.06,160.41,50425.0,153.651,153.8618,153.3635,153.6989,50425.0
2022-11-18 13:30:00,160.43,160.66,159.84,159.88,31298.0,153.718,153.9384,153.1527,153.191,31298.0
2022-11-18 14:00:00,159.9,161.07,159.88,161.07,39746.0,153.2102,154.3313,153.191,154.3313,39746.0
2022-11-18 14:30:00,161.08,161.16,160.74,160.91,50947.0,154.3408,154.4175,154.0151,154.178,50947.0
2022-11-18 15:00:00,160.92,161.12,160.81,161.12,44925.0,154.1875,154.3792,154.0821,154.3792,44925.0
2022-11-18 15:30:00,161.14,161.6,160.88,161.23,168466.0,154.3983,154.8391,154.1492,154.4846,168466.0
2022-11-21 09:30:00,162.07,162.86,161.53,162.68,91025.0,155.2894,156.0464,154.772,155.8739,91025.0
2022-11-21 10:00:00,162.6,163.56,162.5,163.53,57387.0,155.7972,156.7171,155.7014,156.6883,57387.0
2022-11-21 10:30:00,163.51,163.76,162.9,163.54,64021.0,156.6692,156.9087,156.0847,156.6979,64021.0
2022-11-21 11:00:00,163.56,163.85,163.05,163.05,70155.0,156.7171,156.9949,156.2284,156.2284,70155.0
2022-11-21 11:30:00,163.09,163.44,162.88,163.27,32960.0,156.2667,156.6021,156.0655,156.4392,32960.0
2022-11-21 12:00:00,163.28,163.75,163.07,163.6,46104.0,156.4488,156.8991,156.2476,156.7554,46104.0
2022-11-21 12:30:00,163.56,163.77,163.38,163.43,34764.0,156.7171,156.9183,156.5446,156.5925,34764.0
2022-11-21 13:00:00,163.51,163.67,163.21,163.62,24733.0,156.6692,156.8225,156.3817,156.7746,24733.0
2022-11-21 13:30:00,163.67,164.05,163.47,163.48,31464.0,156.8225,157.1866,156.6308,156.6404,31464.0
2022-11-21 14:00:00,163.49,163.78,163.31,163.31,18524.0,156.65,156.9279,156.4775,156.4775,18524.0
2022-11-21 14:30:00,163.27,163.47,163.03,163.11,25103.0,156.4392,156.6308,156.2093,156.2859,25103.0
2022-11-21 15:00:00,163.11,163.29,162.89,162.91,32249.0,156.2859,156.4584,156.0751,156.0943,32249.0
2022-11-21 15:30:00,162.91,163.12,162.63,162.84,132849.0,156.0943,156.2955,155.826,156.0272,132849.0
2022-11-22 09:30:00,163.27,164.23,163.27,164.17,52391.0,156.4392,157.3591,156.4392,157.3016,52391.0
2022-11-22 10:00:00,164.15,164.15,163.25,163.28,31215.0,157.2824,157.2824,156.4201,156.4488,31215.0
2022-11-22 10:30:00,163.29,163.39,162.94,163.25,42032.0,156.4584,156.5542,156.123,156.4201,42032.0
2022-11-22 11:00:00,163.24,163.35,162.68,162.75,35928.0,156.4105,156.5159,155.8739,155.941,35928.0
2022-11-22 11:30:00,162.75,162.79,162.31,162.56,27517.0,155.941,155.9793,155.5194,155.7589,27517.0
2022-11-22 12:00:00,162.55,162.94,162.55,162.88,32376.0,155.7493,156.123,155.7493,156.0655,32376.0
2022-11-22 12:30:00,162.87,163.26,162.86,162.91,23630.0,156.056,156.4296,156.0464,156.0943,23630.0
2022-11-22 13:00:00,162.88,163.16,162.82,163.06,24785.0,156.0655,156.3338,156.008,156.238,24785.0
2022-11-22 13:30:00,163.12,163.13,162.82,163.04,16060.0,156.2955,156.3051,156.008,156.2188,16060.0
2022-11-22 14:00:00,163.06,163.61,162.97,163.61,17783.0,156.238,156.765,156.1518,156.765,17783.0
2022-11-22 14:30:00,163.58,163.63,163.37,163.63,12277.0,156.7362,156.7842,156.535,156.7842,12277.0
2022-11-22 15:00:00,163.61,163.71,163.27,163.29,20738.0,156.765,156.8608,156.4392,156.4584,20738.0
2022-11-22 15:30:00,163.28,163.49,163.16,163.27,88829.0,156.4488,156.65,156.3338,156.4392,88829.0
2022-11-23 09:30:00,163.25,164.01,162.87,163.83,44319.0,156.4201,157.1483,156.056,156.9758,44319.0
2022-11-23 10:00:00,163.83,164.1,163.51,164.06,26218.0,156.9758,157.2345,156.6692,157.1962,26218.0
2022-11-23 10:30:00,164.06,164.1,163.53,163.53,35903.0,157.1962,157.2345,156.6883,156.6883,35903.0
2022-11-23 11:00:00,163.53,164.0,163.52,163.91,37063.0,156.6883,157.1387,156.6788,157.0524,37063.0
2022-11-23 11:30:00,163.91,164.03,163.45,163.53,19904.0,157.0524,157.1674,156.6117,156.6883,19904.0
2022-11-23 12:00:00,163.56,163.9,163.48,163.77,31887.0,156.7171,157.0429,156.6404,156.9183,31887.0
2022-11-23 12:30:00,163.8,163.86,163.53,163.69,23175.0,156.947,157.0045,156.6883,156.8416,23175.0
2022-11-23 13:00:00,163.62,163.82,163.58,163.81,22976.0,156.7746,156.9662,156.7362,156.9566,22976.0
2022-11-23 13:30:00,163.81,163.87,163.67,163.78,19568.0,156.9566,157.0141,156.8225,156.9279,19568.0
2022-11-23 14:00:00,163.82,164.43,163.66,164.21,42238.0,156.9662,157.5507,156.8129,157.3399,42238.0
2022-11-23 14:30:00,164.17,164.4,164.02,164.2,39521.0,157.3016,157.5219,157.1578,157.3303,39521.0
2022-11-23 15:00:00,164.18,164.3,164.07,164.18,38334.0,157.3111,157.4261,157.2057,157.3111,38334.0
2022-11-23 15:30:00,164.21,164.23,163.91,164.08,114605.0,157.3399,157.3591,157.0524,157.2153,114605.0
2022-11-25 09:30:00,164.76,165.28,163.83,164.43,56055.0,157.8669,158.3651,156.9758,157.5507,56055.0
2022-11-25 10:00:00,164.42,164.52,164.17,164.23,35428.0,157.5411,157.6369,157.3016,157.3591,35428.0
2022-11-25 10:30:00,164.21,164.39,163.87,164.18,42597.0,157.3399,157.5124,157.0141,157.3111,42597.0
2022-11-25 11:00:00,164.17,164.52,164.04,164.44,36866.0,157.3016,157.6369,157.177,157.5603,36866.0
2022-11-25 11:30:00,164.44,164.44,164.0,164.18,16915.0,157.5603,157.5603,157.1387,157.3111,16915.0
2022-11-25 12:00:00,164.18,164.31,163.97,164.18,15783.0,157.3111,157.4357,157.1099,157.3111,15783.0
2022-11-25 12:30:00,164.18,164.35,163.79,164.34,56283.0,157.3111,157.474,156.9375,157.4644,56283.0
2022-11-28 09:30:00,163.51,164.55,163.51,164.24,86316.0,156.6692,157.6657,156.6692,157.3686,86316.0
2022-11-28 10:00:00,164.22,165.14,164.0,164.94,43160.0,157.3495,158.231,157.1387,158.0393,43160.0
2022-11-28 10:30:00,164.93,164.93,164.11,164.25,50633.0,158.0298,158.0298,157.2441,157.3782,50633.0
2022-11-28 11:00:00,164.27,164.5,164.1,164.35,51402.0,157.3974,157.6178,157.2345,157.474,51402.0
2022-11-28 11:30:00,164.37,164.89,164.37,164.74,46398.0,157.4932,157.9914,157.4932,157.8477,46398.0
2022-11-28 12:00:00,164.69,165.04,164.56,164.92,48662.0,157.7998,158.1352,157.6752,158.0202,48662.0
2022-11-28 12:30:00,164.95,165.16,164.57,164.62,44285.0,158.0489,158.2501,157.6848,157.7327,44285.0
2022-11-28 13:00:00,164.61,164.91,164.58,164.81,72180.0,157.7232,158.0106,157.6944,157.9148,72180.0
2022-11-28 13:30:00,164.8,164.96,164.41,164.59,105823.0,157.9052,158.0585,157.5315,157.704,105823.0
2022-11-28 14:00:00,164.56,164.7,164.41,164.54,116427.0,157.6752,157.8094,157.5315,157.6561,116427.0
2022-11-28 14:30:00,164.51,164.7,164.42,164.58,42109.0,157.6273,157.8094,157.5411,157.6944,42109.0
2022-11-28 15:00:00,164.55,164.58,164.04,164.15,91371.0,157.6657,157.6944,157.177,157.2824,91371.0
2022-11-28 15:30:00,164.14,164.71,164.08,164.6,199690.0,157.2728,157.819,157.2153,157.7136,199690.0
2022-11-29 09:30:00,164.0,164.78,163.7,164.67,66677.0,157.1387,157.886,156.8512,157.7806,66677.0
2022-11-29 10:00:00,164.67,165.16,164.4,164.93,71528.0,157.7806,158.2501,157.5219,158.0298,71528.0
2022-11-29 10:30:00,165.05,165.14,164.68,164.7,62707.0,158.1447,158.231,157.7902,157.8094,62707.0
2022-11-29 11:00:00,164.75,164.82,163.46,163.93,77225.0,157.8573,157.9244,156.6213,157.0716,77225.0
2022-11-29 11:30:00,163.93,164.16,163.6,163.77,51504.0,157.0716,157.292,156.7554,156.9183,51504.0
2022-11-29 12:00:00,163.81,163.81,163.51,163.54,49149.0,156.9566,156.9566,156.6692,156.6979,49149.0
2022-11-29 12:30:00,163.57,163.85,163.53,163.7,48252.0,156.7267,156.9949,156.6883,156.8512,48252.0
2022-11-29 13:00:00,163.7,164.23,163.66,164.17,112795.0,156.8512,157.3591,156.8129,157.3016,112795.0
2022-11-29 13:30:00,164.19,164.44,164.1,164.38,77560.0,157.3207,157.5603,157.2345,157.5028,77560.0
2022-11-29 14:00:00,164.38,164.79,164.28,164.31,103244.0,157.5028,157.8956,157.407,157.4357,103244.0
2022-11-29 14:30:00,164.31,164.5,164.19,164.4,74237.0,157.4357,157.6178,157.3207,157.5219,74237.0
2022-11-29 15:00:00,164.38,164.96,164.21,164.39,108249.0,157.5028,158.0585,157.3399,157.5124,108249.0
2022-11-29 15:30:00,164.42,165.13,164.41,165.04,235461.0,157.5411,158.2214,157.5315,158.1352,235461.0
2022-11-30 09:30:00,164.68,165.92,164.61,165.31,78101.0,157.7902,158.9783,157.7232,158.3939,78101.0
2022-11-30 10:00:00,165.28,165.44,164.74,164.83,62259.0,158.3651,158.5184,157.8477,157.9339,62259.0
2022-11-30 10:30:00,164.84,165.17,164.84,165.09,47465.0,157.9435,158.2597,157.9435,158.1831,47465.0
2022-11-30 11:00:00,165.09,165.17,164.75,165.07,94163.0,158.1831,158.2597,157.8573,158.1639,94163.0
2022-11-30 11:30:00,165.08,165.22,164.75,164.91,105669.0,158.1735,158.3076,157.8573,158.0106,105669.0
2022-11-30 12:00:00,164.88,164.91,164.55,164.55,33112.0,157.9819,158.0106,157.6657,157.6657,33112.0
2022-11-30 12:30:00,164.55,164.71,164.36,164.43,23860.0,157.6657,157.819,157.4836,157.5507,23860.0
2022-11-30 13:00:00,164.4,164.68,164.2,164.59,39374.0,157.5219,157.7902,157.3303,157.704,39374.0
2022-11-30 13:30:00,164.61,165.82,164.44,165.72,34709.0,157.7232,158.8825,157.5603,158.7867,34709.0
2022-11-30 14:00:00,165.8,166.17,165.57,165.9,44542.0,158.8634,159.2179,158.643,158.9592,44542.0
2022-11-30 14:30:00,165.88,166.32,165.72,166.2,75472.0,158.94,159.3616,158.7867,159.2466,75472.0
2022-11-30 15:00:00,166.2,166.45,166.17,166.35,83776.0,159.2466,159.4862,159.2179,159.3904,83776.0
2022-11-30 15:30:00,166.34,167.64,166.32,167.6,388036.0,159.3808,160.6264,159.3616,160.5881,388036.0
2022-12-01 09:30:00,168.65,170.64,167.95,170.41,149822.0,162.22,164.1341,161.5467,163.9129,149822.0
2022-12-01 10:00:00,170.46,170.7,169.31,169.52,122487.0,163.961,164.1919,162.8549,163.0568,122487.0
2022-12-01 10:30:00,169.54,170.14,169.16,169.55,83041.0,163.0761,163.6532,162.7106,163.0857,83041.0
2022-12-01 11:00:00,169.53,169.69,168.8,168.83,88338.0,163.0665,163.2204,162.3643,162.3932,88338.0
2022-12-01 11:30:00,168.8,168.98,168.03,168.21,35644.0,162.3643,162.5374,161.6237,161.7968,35644.0
2022-12-01 12:00:00,168.17,168.36,167.77,168.35,28415.0,161.7583,161.9411,161.3736,161.9315,28415.0
2022-12-01 12:30:00,168.36,168.55,168.05,168.34,17407.0,161.9411,162.1238,161.6429,161.9218,17407.0
2022-12-01 13:00:00,168.33,168.49,167.78,167.88,34790.0,161.9122,162.0661,161.3832,161.4794,34790.0
2022-12-01 13:30:00,167.84,168.44,167.78,168.02,34649.0,161.4409,162.018,161.3832,161.614,34649.0
2022-12-01 14:00:00,168.07,168.26,167.88,168.14,31726.0,161.6621,161.8449,161.4794,161.7295,31726.0
2022-12-01 14:30:00,168.1,168.58,168.07,168.39,26466.0,161.691,162.1527,161.6621,161.9699,26466.0
2022-12-01 15:00:00,168.37,168.38,167.79,167.88,52709.0,161.9507,161.9603,161.3928,161.4794,52709.0
2022-12-01 15:30:00,167.87,168.06,167.7,167.87,216723.0,161.4698,161.6525,161.3062,161.4698,216723.0
2022-12-02 09:30:00,166.6,167.85,166.32,166.95,85000.0,160.2482,161.4505,159.9789,160.5848,85000.0
2022-12-02 10:00:00,166.87,167.58,166.87,167.21,36696.0,160.5079,161.1908,160.5079,160.8349,36696.0
2022-12-02 10:30:00,167.21,168.03,167.07,167.86,62210.0,160.8349,161.6237,160.7003,161.4601,62210.0
2022-12-02 11:00:00,167.88,168.68,167.8,168.68,44751.0,161.4794,162.2489,161.4024,162.2489,44751.0
2022-12-02 11:30:00,168.7,169.32,168.61,168.93,37710.0,162.2681,162.8645,162.1815,162.4893,37710.0
2022-12-02 12:00:00,168.94,169.45,168.85,169.29,35985.0,162.499,162.9895,162.4124,162.8356,35985.0
2022-12-02 12:30:00,169.31,169.36,168.87,168.94,35935.0,162.8549,162.9029,162.4316,162.499,35935.0
2022-12-02 13:00:00,168.97,169.31,168.85,169.1,31106.0,162.5278,162.8549,162.4124,162.6529,31106.0
2022-12-02 13:30:00,169.15,169.24,168.91,169.2,20633.0,162.701,162.7875,162.4701,162.749,20633.0
2022-12-02 14:00:00,169.24,169.61,168.99,169.43,58185.0,162.7875,163.1434,162.5471,162.9703,58185.0
2022-12-02 14:30:00,169.41,169.83,169.4,169.69,41891.0,162.951,163.355,162.9414,163.2204,41891.0
2022-12-02 15:00:00,169.76,169.88,169.17,169.25,39449.0,163.2877,163.4031,162.7202,162.7971,39449.0
2022-12-02 15:30:00,169.21,169.9,169.2,169.81,175667.0,162.7587,163.4224,162.749,163.3358,175667.0
2022-12-05 09:30:00,168.27,168.94,167.85,168.04,113660.0,161.8545,162.499,161.4505,161.6333,113660.0
2022-12-05 10:00:00,167.92,167.92,167.09,167.15,48737.0,161.5178,161.5178,160.7195,160.7772,48737.0
2022-12-05 10:30:00,167.15,167.88,167.1,167.83,48211.0,160.7772,161.4794,160.7291,161.4313,48211.0
2022-12-05 11:00:00,167.87,167.89,167.5,167.86,49645.0,161.4698,161.489,161.1139,161.4601,49645.0
2022-12-05 11:30:00,167.89,168.05,167.47,167.58,60695.0,161.489,161.6429,161.085,161.1908,60695.0
2022-12-05 12:00:00,167.49,168.17,167.3,168.0,53284.0,161.1042,161.7583,160.9215,161.5948,53284.0
2022-12-05 12:30:00,168.01,168.04,167.74,167.94,41103.0,161.6044,161.6333,161.3447,161.5371,41103.0
2022-12-05 13:00:00,167.9,168.51,167.9,168.37,50228.0,161.4986,162.0854,161.4986,161.9507,50228.0
2022-12-05 13:30:00,168.35,168.49,168.05,168.05,24319.0,161.9315,162.0661,161.6429,161.6429,24319.0
2022-12-05 14:00:00,168.06,168.42,168.03,168.1,41696.0,161.6525,161.9988,161.6237,161.691,41696.0
2022-12-05 14:30:00,168.08,168.18,167.84,168.03,32653.0,161.6717,161.7679,161.4409,161.6237,32653.0
2022-12-05 15:00:00,168.09,168.11,167.7,167.83,83522.0,161.6814,161.7006,161.3062,161.4313,83522.0
2022-12-05 15:30:00,167.83,168.09,167.69,167.82,184867.0,161.4313,161.6814,161.2966,161.4217,184867.0
2022-12-06 09:30:00,167.49,167.7,166.66,167.02,55289.0,161.1042,161.3062,160.3059,160.6522,55289.0
2022-12-06 10:00:00,166.94,167.26,165.8,165.85,52389.0,160.5752,160.883,159.4787,159.5268,52389.0
2022-12-06 10:30:00,165.85,166.32,165.58,165.68,50316.0,159.5268,159.9789,159.2671,159.3633,50316.0
2022-12-06 11:00:00,165.71,165.86,165.0,165.11,75187.0,159.3921,159.5364,158.7092,158.815,75187.0
2022-12-06 11:30:00,165.1,165.82,165.07,165.56,36037.0,158.8054,159.4979,158.7765,159.2478,36037.0
2022-12-06 12:00:00,165.56,165.86,165.4,165.44,24388.0,159.2478,159.5364,159.0939,159.1324,24388.0
2022-12-06 12:30:00,165.44,165.54,165.22,165.44,28414.0,159.1324,159.2286,158.9208,159.1324,28414.0
2022-12-06 13:00:00,165.43,165.46,165.0,165.07,46698.0,159.1228,159.1516,158.7092,158.7765,46698.0
2022-12-06 13:30:00,165.06,165.51,165.0,165.51,39146.0,158.7669,159.1997,158.7092,159.1997,39146.0
2022-12-06 14:00:00,165.5,165.5,165.1,165.12,37730.0,159.1901,159.1901,158.8054,158.8246,37730.0
2022-12-06 14:30:00,165.11,165.36,165.01,165.17,47700.0,158.815,159.0555,158.7188,158.8727,47700.0
2022-12-06 15:00:00,165.19,165.4,164.78,164.85,67340.0,158.8919,159.0939,158.4976,158.5649,67340.0
2022-12-06 15:30:00,164.84,165.6,164.8,165.51,161443.0,158.5553,159.2863,158.5168,159.1997,161443.0
2022-12-07 09:30:00,165.46,166.83,164.99,165.43,89694.0,159.1516,160.4694,158.6996,159.1228,89694.0
2022-12-07 10:00:00,165.49,166.2,165.22,166.13,43829.0,159.1805,159.8634,158.9208,159.7961,43829.0
2022-12-07 10:30:00,166.18,166.31,165.77,166.03,39280.0,159.8442,159.9692,159.4498,159.6999,39280.0
2022-12-07 11:00:00,166.02,166.14,165.33,165.47,49664.0,159.6903,159.8057,159.0266,159.1613,49664.0
2022-12-07 11:30:00,165.52,165.74,165.31,165.55,29532.0,159.2094,159.421,159.0074,159.2382,29532.0
2022-12-07 12:00:00,165.59,165.59,165.18,165.32,50280.0,159.2767,159.2767,158.8823,159.017,50280.0
2022-12-07 12:30:00,165.33,165.68,165.23,165.68,25939.0,159.0266,159.3633,158.9304,159.3633,25939.0
2022-12-07 13:00:00,165.66,165.88,165.42,165.71,28232.0,159.344,159.5556,159.1132,159.3921,28232.0
2022-12-07 13:30:00,165.68,165.73,164.98,165.09,33354.0,159.3633,159.4113,158.6899,158.7957,33354.0
2022-12-07 14:00:00,165.07,165.2,164.95,165.05,39792.0,158.7765,158.9016,158.6611,158.7573,39792.0
2022-12-07 14:30:00,165.03,165.31,164.99,165.05,39714.0,158.738,159.0074,158.6996,158.7573,39714.0
2022-12-07 15:00:00,165.05,165.16,164.83,165.04,62702.0,158.7573,158.8631,158.5457,158.7477,62702.0
2022-12-07 15:30:00,165.03,165.38,164.98,165.21,109905.0,158.738,159.0747,158.6899,158.9112,109905.0
2022-12-08 09:30:00,165.15,165.95,165.1,165.69,46002.0,158.8535,159.623,158.8054,159.3729,46002.0
2022-12-08 10:00:00,165.76,166.11,165.49,166.09,27881.0,159.4402,159.7769,159.1805,159.7576,27881.0
2022-12-08 10:30:00,166.09,166.45,165.84,166.4,25054.0,159.7576,160.1039,159.5172,160.0558,25054.0
2022-12-08 11:00:00,166.52,166.54,165.86,166.4,29810.0,160.1712,160.1905,159.5364,160.0558,29810.0
2022-12-08 11:30:00,166.51,166.7,166.35,166.53,31675.0,160.1616,160.3444,160.0077,160.1808,31675.0
2022-12-08 12:00:00,166.51,166.81,166.45,166.68,26569.0,160.1616,160.4502,160.1039,160.3251,26569.0
2022-12-08 12:30:00,166.67,166.8,166.44,166.76,19514.0,160.3155,160.4406,160.0943,160.4021,19514.0
2022-12-08 13:00:00,166.7,166.85,166.33,166.41,59501.0,160.3444,160.4886,159.9885,160.0654,59501.0
2022-12-08 13:30:00,166.45,166.48,166.2,166.25,22213.0,160.1039,160.1328,159.8634,159.9115,22213.0
2022-12-08 14:00:00,166.25,166.29,165.82,165.84,52997.0,159.9115,159.95,159.4979,159.5172,52997.0
2022-12-08 14:30:00,165.84,166.1,165.76,165.94,26427.0,159.5172,159.7672,159.4402,159.6133,26427.0
2022-12-08 15:00:00,165.92,166.12,165.75,166.03,28245.0,159.5941,159.7865,159.4306,159.6999,28245.0
2022-12-08 15:30:00,166.05,166.15,165.72,166.04,76138.0,159.7191,159.8153,159.4017,159.7095,76138.0
2022-12-09 09:30:00,167.06,168.22,166.33,168.08,108140.0,160.6906,161.8064,159.9885,161.6717,108140.0
2022-12-09 10:00:00,168.09,168.44,167.53,168.0,57154.0,161.6814,162.018,161.1427,161.5948,57154.0
2022-12-09 10:30:00,168.0,168.05,167.4,167.66,51462.0,161.5948,161.6429,161.0177,161.2678,51462.0
2022-12-09 11:00:00,167.6,167.6,166.87,167.06,35781.0,161.21,161.21,160.5079,160.6906,35781.0
2022-12-09 11:30:00,167.1,167.24,166.79,167.1,33970.0,160.7291,160.8638,160.4309,160.7291,33970.0
2022-12-09 12:00:00,167.07,167.14,166.85,166.92,27950.0,160.7003,160.7676,160.4886,160.556,27950.0
2022-12-09 12:30:00,166.92,167.11,166.8,167.02,36503.0,160.556,160.7387,160.4406,160.6522,36503.0
2022-12-09 13:00:00,166.97,167.02,166.65,166.77,23796.0,160.6041,160.6522,160.2963,160.4117,23796.0
2022-12-09 13:30:00,166.74,166.85,166.58,166.78,24212.0,160.3828,160.4886,160.2289,160.4213,24212.0
2022-12-09 14:00:00,166.78,166.82,166.3,166.43,29543.0,160.4213,160.4598,159.9596,160.0847,29543.0
2022-12-09 14:30:00,166.41,166.83,166.4,166.74,30036.0,160.0654,160.4694,160.0558,160.3828,30036.0
2022-12-09 15:00:00,166.75,167.44,166.66,167.43,83718.0,160.3925,161.0561,160.3059,161.0465,83718.0
2022-12-09 15:30:00,167.41,167.56,166.75,166.9,355315.0,161.0273,161.1716,160.3925,160.5367,355315.0
2022-12-12 09:30:00,168.33,168.96,167.05,167.12,79924.0,161.9122,162.5182,160.681,160.7483,79924.0
2022-12-12 10:00:00,167.18,167.22,166.37,166.38,43194.0,160.8061,160.8445,160.0269,160.0366,43194.0
2022-12-12 10:30:00,166.49,166.85,166.27,166.27,31189.0,160.1424,160.4886,159.9308,159.9308,31189.0
2022-12-12 11:00:00,166.28,166.33,165.87,165.96,28680.0,159.9404,159.9885,159.546,159.6326,28680.0
2022-12-12 11:30:00,165.96,166.05,165.58,165.95,29957.0,159.6326,159.7191,159.2671,159.623,29957.0
2022-12-12 12:00:00,165.93,166.2,165.57,166.2,44783.0,159.6037,159.8634,159.2574,159.8634,44783.0
2022-12-12 12:30:00,166.21,166.65,166.21,166.5,20196.0,159.873,160.2963,159.873,160.152,20196.0
2022-12-12 13:00:00,166.5,166.66,166.05,166.2,39799.0,160.152,160.3059,159.7191,159.8634,39799.0
2022-12-12 13:30:00,166.23,166.34,166.03,166.03,22549.0,159.8923,159.9981,159.6999,159.6999,22549.0
2022-12-12 14:00:00,166.1,166.24,165.54,165.69,41220.0,159.7672,159.9019,159.2286,159.3729,41220.0
2022-12-12 14:30:00,165.7,166.23,165.7,166.18,35920.0,159.3825,159.8923,159.3825,159.8442,35920.0
2022-12-12 15:00:00,166.2,166.73,166.15,166.61,45118.0,159.8634,160.3732,159.8153,160.2578,45118.0
2022-12-12 15:30:00,166.6,166.8,166.41,166.79,234551.0,160.2482,160.4406,160.0654,160.4309,234551.0
2022-12-13 09:30:00,168.06,168.79,166.77,168.67,115977.0,161.6525,162.3547,160.4117,162.2393,115977.0
2022-12-13 10:00:00,168.74,168.86,167.35,167.5,64098.0,162.3066,162.422,160.9696,161.1139,64098.0
2022-12-13 10:30:00,167.47,167.76,166.8,166.8,44833.0,161.085,161.3639,160.4406,160.4406,44833.0
2022-12-13 11:00:00,166.94,167.38,166.78,166.89,45327.0,160.5752,160.9984,160.4213,160.5271,45327.0
2022-12-13 11:30:00,166.93,167.38,166.66,166.95,32369.0,160.5656,160.9984,160.3059,160.5848,32369.0
2022-12-13 12:00:00,166.97,167.05,166.15,166.39,27709.0,160.6041,160.681,159.8153,160.0462,27709.0
2022-12-13 12:30:00,166.38,166.54,165.84,165.94,26634.0,160.0366,160.1905,159.5172,159.6133,26634.0
2022-12-13 13:00:00,165.9,166.77,165.85,166.56,24493.0,159.5749,160.4117,159.5268,160.2097,24493.0
2022-12-13 13:30:00,166.55,166.74,166.37,166.68,22912.0,160.2001,160.3828,160.0269,160.3251,22912.0
2022-12-13 14:00:00,166.68,166.84,166.48,166.65,26726.0,160.3251,160.479,160.1328,160.2963,26726.0
2022-12-13 14:30:00,166.65,167.0,166.47,166.61,34556.0,160.2963,160.6329,160.1231,160.2578,34556.0
2022-12-13 15:00:00,166.59,166.59,166.12,166.34,74406.0,160.2386,160.2386,159.7865,159.9981,74406.0
2022-12-13 15:30:00,166.34,167.07,166.34,166.74,156804.0,159.9981,160.7003,159.9981,160.3828,156804.0
2022-12-14 09:30:00,166.78,168.89,166.01,168.84,51238.0,160.4213,162.4509,159.6807,162.4028,51238.0
2022-12-14 10:00:00,168.84,169.22,168.49,169.01,41776.0,162.4028,162.7683,162.0661,162.5663,41776.0
2022-12-14 10:30:00,169.04,169.41,168.93,169.09,41300.0,162.5951,162.951,162.4893,162.6432,41300.0
2022-12-14 11:00:00,169.24,169.45,168.96,169.32,25094.0,162.7875,162.9895,162.5182,162.8645,25094.0
2022-12-14 11:30:00,169.31,169.36,168.46,168.52,37161.0,162.8549,162.9029,162.0373,162.095,37161.0
2022-12-14 12:00:00,168.5,168.63,168.26,168.57,22998.0,162.0757,162.2008,161.8449,162.1431,22998.0
2022-12-14 12:30:00,168.57,168.77,168.44,168.55,22563.0,162.1431,162.3354,162.018,162.1238,22563.0
2022-12-14 13:00:00,168.55,168.76,168.53,168.7,20467.0,162.1238,162.3258,162.1046,162.2681,20467.0
2022-12-14 13:30:00,168.75,169.14,168.56,168.76,23743.0,162.3162,162.6913,162.1334,162.3258,23743.0
2022-12-14 14:00:00,168.75,168.75,167.14,167.31,55184.0,162.3162,162.3162,160.7676,160.9311,55184.0
2022-12-14 14:30:00,167.26,167.31,166.31,167.08,66528.0,160.883,160.9311,159.9692,160.7099,66528.0
2022-12-14 15:00:00,166.97,167.7,166.12,166.13,80928.0,160.6041,161.3062,159.7865,159.7961,80928.0
2022-12-14 15:30:00,166.06,167.25,165.87,166.53,251833.0,159.7288,160.8734,159.546,160.1808,251833.0
2022-12-15 09:30:00,165.41,165.55,164.14,164.62,58780.0,159.1035,159.2382,157.882,158.3437,58780.0
2022-12-15 10:00:00,164.52,164.71,163.92,164.27,75988.0,158.2475,158.4302,157.6704,158.007,75988.0
2022-12-15 10:30:00,164.34,164.78,163.97,164.04,37221.0,158.0743,158.4976,157.7184,157.7858,37221.0
2022-12-15 11:00:00,164.07,164.29,163.64,163.81,94067.0,157.8146,158.0262,157.401,157.5645,94067.0
2022-12-15 11:30:00,163.93,163.93,162.93,163.58,48981.0,157.68,157.68,156.7181,157.3433,48981.0
2022-12-15 12:00:00,163.54,163.81,163.33,163.5,40759.0,157.3048,157.5645,157.1028,157.2664,40759.0
2022-12-15 12:30:00,163.64,163.86,163.17,163.41,20191.0,157.401,157.6126,156.9489,157.1798,20191.0
2022-12-15 13:00:00,163.28,163.28,162.9,163.19,30049.0,157.0548,157.0548,156.6892,156.9682,30049.0
2022-12-15 13:30:00,163.14,163.2,162.95,163.17,36147.0,156.9201,156.9778,156.7373,156.9489,36147.0
2022-12-15 14:00:00,163.16,163.4,162.9,163.35,25912.0,156.9393,157.1702,156.6892,157.1221,25912.0
2022-12-15 14:30:00,163.35,163.78,163.34,163.77,30799.0,157.1221,157.5357,157.1125,157.5261,30799.0
2022-12-15 15:00:00,163.79,164.12,163.5,163.85,49619.0,157.5453,157.8627,157.2664,157.603,49619.0
2022-12-15 15:30:00,163.84,164.2,163.06,163.42,209198.0,157.5934,157.9397,156.8431,157.1894,209198.0
2022-12-16 09:30:00,161.83,162.02,159.46,161.23,402434.0,155.66,155.8428,153.3804,155.0829,402434.0
2022-12-16 10:00:00,161.22,161.26,160.47,160.92,74416.0,155.0733,155.1118,154.3519,154.7847,74416.0
2022-12-16 10:30:00,160.88,161.58,160.61,161.58,60624.0,154.7463,155.4196,154.4866,155.4196,60624.0
2022-12-16 11:00:00,161.54,161.91,161.16,161.74,51305.0,155.3811,155.737,155.0156,155.5735,51305.0
2022-12-16 11:30:00,161.74,161.9,161.35,161.48,44447.0,155.5735,155.7274,155.1983,155.3234,44447.0
2022-12-16 12:00:00,161.49,162.08,161.35,161.96,52853.0,155.333,155.9005,155.1983,155.7851,52853.0
2022-12-16 12:30:00,161.97,161.97,161.36,161.39,41927.0,155.7947,155.7947,155.208,155.2368,41927.0
2022-12-16 13:00:00,161.45,161.89,161.38,161.42,31452.0,155.2945,155.7177,155.2272,155.2657,31452.0
2022-12-16 13:30:00,161.31,161.56,161.26,161.56,28544.0,155.1599,155.4003,155.1118,155.4003,28544.0
2022-12-16 14:00:00,161.56,162.06,161.52,161.65,32726.0,155.4003,155.8813,155.3619,155.4869,32726.0
2022-12-16 14:30:00,161.62,162.31,161.57,162.22,71801.0,155.458,156.1217,155.41,156.0352,71801.0
2022-12-16 15:00:00,162.16,162.22,161.63,162.12,93566.0,155.9775,156.0352,155.4677,155.939,93566.0
2022-12-16 15:30:00,162.11,162.4,161.72,161.75,225173.0,155.9294,156.2083,155.5542,155.5831,225173.0
2022-12-19 09:30:00,160.12,160.47,157.62,158.49,214665.0,154.0152,154.3519,151.6105,152.4474,214665.0
2022-12-19 10:00:00,158.49,159.51,158.25,159.51,113235.0,152.4474,153.4285,152.2165,153.4285,113235.0
2022-12-19 10:30:00,159.56,159.81,158.58,158.64,89202.0,153.4766,153.7171,152.5339,152.5917,89202.0
2022-12-19 11:00:00,158.64,159.49,158.42,159.37,76678.0,152.5917,153.4093,152.38,153.2938,76678.0
2022-12-19 11:30:00,159.37,159.45,159.08,159.26,69473.0,153.2938,153.3708,153.0149,153.188,69473.0
2022-12-19 12:00:00,159.27,159.62,159.17,159.18,37653.0,153.1976,153.5343,153.1015,153.1111,37653.0
2022-12-19 12:30:00,159.17,159.3,154.43,158.85,62791.0,153.1015,153.2265,148.5422,152.7937,62791.0
2022-12-19 13:00:00,158.88,158.96,158.46,158.67,43025.0,152.8225,152.8995,152.4185,152.6205,43025.0
2022-12-19 13:30:00,158.69,158.84,157.9,158.06,63991.0,152.6398,152.784,151.8799,152.0338,63991.0
2022-12-19 14:00:00,158.09,158.11,157.34,157.41,57503.0,152.0626,152.0819,151.3412,151.4086,57503.0
2022-12-19 14:30:00,157.36,157.43,156.51,156.67,89067.0,151.3605,151.4278,150.5429,150.6968,89067.0
2022-12-19 15:00:00,156.63,156.89,156.43,156.49,104355.0,150.6583,150.9084,150.4659,150.5236,104355.0
2022-12-19 15:30:00,156.51,157.79,156.49,157.58,282026.0,150.5429,151.7741,150.5236,151.5721,282026.0
2022-12-20 09:30:00,156.85,157.43,156.14,157.42,95504.0,150.8699,151.4278,150.187,151.4182,95504.0
2022-12-20 10:00:00,157.39,158.26,157.26,158.25,96886.0,151.3893,152.2261,151.2643,152.2165,96886.0
2022-12-20 10:30:00,158.31,158.61,158.05,158.31,56057.0,152.2742,152.5628,152.0242,152.2742,56057.0
2022-12-20 11:00:00,158.31,158.31,157.37,157.53,37787.0,152.2742,152.2742,151.3701,151.524,37787.0
2022-12-20 11:30:00,157.52,157.7,157.38,157.7,32717.0,151.5144,151.6875,151.3797,151.6875,32717.0
2022-12-20 12:00:00,157.68,157.77,157.44,157.66,21974.0,151.6683,151.7548,151.4374,151.649,21974.0
2022-12-20 12:30:00,157.63,157.9,157.45,157.78,31309.0,151.6202,151.8799,151.447,151.7644,31309.0
2022-12-20 13:00:00,157.82,158.15,157.55,158.01,55331.0,151.8029,152.1203,151.5432,151.9857,55331.0
2022-12-20 13:30:00,158.01,158.35,157.8,157.82,26869.0,151.9857,152.3127,151.7837,151.8029,26869.0
2022-12-20 14:00:00,157.84,158.22,157.77,158.1,34456.0,151.8222,152.1877,151.7548,152.0722,34456.0
2022-12-20 14:30:00,158.07,158.08,157.71,157.85,27127.0,152.0434,152.053,151.6971,151.8318,27127.0
2022-12-20 15:00:00,157.81,158.0,157.48,157.98,30433.0,151.7933,151.9761,151.4759,151.9568,30433.0
2022-12-20 15:30:00,157.97,158.25,157.68,157.79,157409.0,151.9472,152.2165,151.6683,151.7741,157409.0
2022-12-21 09:30:00,158.84,159.05,158.02,158.85,85790.0,152.784,152.986,151.9953,152.7937,85790.0
2022-12-21 10:00:00,158.89,159.48,158.89,159.28,36868.0,152.8321,153.3996,152.8321,153.2073,36868.0
2022-12-21 10:30:00,159.34,159.64,159.14,159.22,63074.0,153.265,153.5535,153.0726,153.1495,63074.0
2022-12-21 11:00:00,159.24,159.65,159.22,159.54,38524.0,153.1688,153.5632,153.1495,153.4573,38524.0
2022-12-21 11:30:00,159.56,159.67,159.43,159.45,52077.0,153.4766,153.5824,153.3515,153.3708,52077.0
2022-12-21 12:00:00,159.48,159.87,159.38,159.75,39674.0,153.3996,153.7748,153.3034,153.6593,39674.0
2022-12-21 12:30:00,159.71,159.82,159.39,159.82,28900.0,153.6209,153.7267,153.3131,153.7267,28900.0
2022-12-21 13:00:00,159.84,159.85,159.21,159.31,23404.0,153.7459,153.7555,153.1399,153.2361,23404.0
2022-12-21 13:30:00,159.34,159.7,159.34,159.58,37303.0,153.265,153.6112,153.265,153.4958,37303.0
2022-12-21 14:00:00,159.58,159.81,159.25,159.25,36589.0,153.4958,153.7171,153.1784,153.1784,36589.0
2022-12-21 14:30:00,159.29,159.34,159.07,159.27,34416.0,153.2169,153.265,153.0053,153.1976,34416.0
2022-12-21 15:00:00,159.23,159.43,159.09,159.11,30147.0,153.1592,153.3515,153.0245,153.0437,30147.0
2022-12-21 15:30:00,159.1,159.35,159.02,159.27,216727.0,153.0341,153.2746,152.9572,153.1976,216727.0
2022-12-22 09:30:00,158.6,159.17,157.92,158.66,103856.0,152.5532,153.1015,151.8991,152.6109,103856.0
2022-12-22 10:00:00,158.63,158.99,158.46,158.7,45027.0,152.582,152.9283,152.4185,152.6494,45027.0
2022-12-22 10:30:00,158.67,158.91,158.5,158.54,61457.0,152.6205,152.8514,152.457,152.4955,61457.0
2022-12-22 11:00:00,158.51,158.54,158.15,158.26,38302.0,152.4666,152.4955,152.1203,152.2261,38302.0
2022-12-22 11:30:00,158.28,158.36,157.83,158.09,33446.0,152.2454,152.3223,151.8125,152.0626,33446.0
2022-12-22 12:00:00,158.1,158.18,157.39,157.41,27131.0,152.0722,152.1492,151.3893,151.4086,27131.0
2022-12-22 12:30:00,157.39,157.45,157.09,157.17,36218.0,151.3893,151.447,151.1008,151.1777,36218.0
2022-12-22 13:00:00,157.21,157.21,156.64,156.7,27628.0,151.2162,151.2162,150.6679,150.7256,27628.0
2022-12-22 13:30:00,156.7,156.7,156.15,156.26,41492.0,150.7256,150.7256,150.1966,150.3024,41492.0
2022-12-22 14:00:00,156.27,156.84,156.23,156.84,25461.0,150.312,150.8603,150.2735,150.8603,25461.0
2022-12-22 14:30:00,156.82,157.15,156.51,157.09,17864.0,150.841,151.1585,150.5429,151.1008,17864.0
2022-12-22 15:00:00,157.2,157.62,157.11,157.57,27295.0,151.2066,151.6105,151.12,151.5625,27295.0
2022-12-22 15:30:00,157.64,157.75,157.05,157.74,82739.0,151.6298,151.7356,151.0623,151.726,82739.0
2022-12-23 09:30:00,157.43,157.93,156.98,157.35,30393.0,151.4278,151.9087,150.9949,151.3508,30393.0
2022-12-23 10:00:00,157.58,158.52,157.49,158.49,30514.0,151.5721,152.4762,151.4855,152.4474,30514.0
2022-12-23 10:30:00,158.52,158.74,158.16,158.36,18198.0,152.4762,152.6878,152.13,152.3223,18198.0
2022-12-23 11:00:00,158.34,158.56,158.29,158.29,16286.0,152.3031,152.5147,152.255,152.255,16286.0
2022-12-23 11:30:00,158.4,158.62,158.36,158.48,18851.0,152.3608,152.5724,152.3223,152.4378,18851.0
2022-12-23 12:00:00,158.45,158.59,158.37,158.54,13925.0,152.4089,152.5436,152.332,152.4955,13925.0
2022-12-23 12:30:00,158.56,158.75,158.35,158.53,16404.0,152.5147,152.6975,152.3127,152.4859,16404.0
2022-12-23 13:00:00,158.54,158.67,158.45,158.54,11794.0,152.4955,152.6205,152.4089,152.4955,11794.0
2022-12-23 13:30:00,158.62,158.72,158.23,158.34,18244.0,152.5724,152.6686,152.1973,152.3031,18244.0
2022-12-23 14:00:00,158.37,158.58,158.3,158.54,13026.0,152.332,152.5339,152.2646,152.4955,13026.0
2022-12-23 14:30:00,158.57,158.85,158.57,158.85,14295.0,152.5243,152.7937,152.5243,152.7937,14295.0
2022-12-23 15:00:00,158.85,159.04,158.73,158.82,15049.0,152.7937,152.9764,152.6782,152.7648,15049.0
2022-12-23 15:30:00,158.77,159.4,158.55,159.19,70480.0,152.7167,153.3227,152.5051,153.1207,70480.0
2022-12-27 09:30:00,159.65,159.74,158.42,158.68,39573.0,153.5632,153.6497,152.38,152.6301,39573.0
2022-12-27 10:00:00,158.68,159.24,158.28,159.0,32620.0,152.6301,153.1688,152.2454,152.9379,32620.0
2022-12-27 10:30:00,159.0,159.43,158.96,159.24,19683.0,152.9379,153.3515,152.8995,153.1688,19683.0
2022-12-27 11:00:00,159.2,159.44,159.14,159.34,19997.0,153.1303,153.3612,153.0726,153.265,19997.0
2022-12-27 11:30:00,159.34,159.47,159.0,159.38,41839.0,153.265,153.39,152.9379,153.3034,41839.0
2022-12-27 12:00:00,159.38,159.67,159.38,159.49,24200.0,153.3034,153.5824,153.3034,153.4093,24200.0
2022-12-27 12:30:00,159.49,159.63,159.44,159.63,12165.0,153.4093,153.5439,153.3612,153.5439,12165.0
2022-12-27 13:00:00,159.7,159.9,159.6,159.6,17555.0,153.6112,153.8036,153.5151,153.5151,17555.0
2022-12-27 13:30:00,159.53,159.64,159.31,159.31,18493.0,153.4477,153.5535,153.2361,153.2361,18493.0
2022-12-27 14:00:00,159.34,159.51,159.03,159.1,31299.0,153.265,153.4285,152.9668,153.0341,31299.0
2022-12-27 14:30:00,159.1,159.31,159.0,159.24,22394.0,153.0341,153.2361,152.9379,153.1688,22394.0
2022-12-27 15:00:00,159.29,159.61,159.27,159.58,77087.0,153.2169,153.5247,153.1976,153.4958,77087.0
2022-12-27 15:30:00,159.58,159.81,159.35,159.5,129531.0,153.4958,153.7171,153.2746,153.4189,129531.0
2022-12-28 09:30:00,159.3,159.96,159.17,159.47,41746.0,153.2265,153.8613,153.1015,153.39,41746.0
2022-12-28 10:00:00,159.58,159.78,158.94,158.97,26714.0,153.4958,153.6882,152.8802,152.9091,26714.0
2022-12-28 10:30:00,158.98,159.24,158.91,158.91,25428.0,152.9187,153.1688,152.8514,152.8514,25428.0
2022-12-28 11:00:00,158.91,159.21,158.75,158.83,20859.0,152.8514,153.1399,152.6975,152.7744,20859.0
2022-12-28 11:30:00,158.8,158.92,158.6,158.8,16239.0,152.7456,152.861,152.5532,152.7456,16239.0
2022-12-28 12:00:00,158.79,158.79,158.25,158.26,14733.0,152.7359,152.7359,152.2165,152.2261,14733.0
2022-12-28 12:30:00,158.3,158.63,158.1,158.63,18616.0,152.2646,152.582,152.0722,152.582,18616.0
2022-12-28 13:00:00,158.66,158.77,158.51,158.6,22378.0,152.6109,152.7167,152.4666,152.5532,22378.0
2022-12-28 13:30:00,158.61,158.62,158.38,158.39,15157.0,152.5628,152.5724,152.3416,152.3512,15157.0
2022-12-28 14:00:00,158.37,158.43,157.94,158.15,30031.0,152.332,152.3897,151.9183,152.1203,30031.0
2022-12-28 14:30:00,158.13,158.6,158.1,158.28,22226.0,152.1011,152.5532,152.0722,152.2454,22226.0
2022-12-28 15:00:00,158.3,158.31,157.57,157.66,24188.0,152.2646,152.2742,151.5625,151.649,24188.0
2022-12-28 15:30:00,157.61,157.77,157.23,157.37,92678.0,151.6009,151.7548,151.2354,151.3701,92678.0
2022-12-29 09:30:00,158.23,158.5,157.53,158.22,43142.0,152.1973,152.457,151.524,152.1877,43142.0
2022-12-29 10:00:00,158.23,158.49,158.19,158.31,37179.0,152.1973,152.4474,152.1588,152.2742,37179.0
2022-12-29 10:30:00,158.38,158.63,158.17,158.31,36019.0,152.3416,152.582,152.1396,152.2742,36019.0
2022-12-29 11:00:00,158.3,158.38,157.83,157.95,26786.0,152.2646,152.3416,151.8125,151.928,26786.0
2022-12-29 11:30:00,157.95,158.55,157.91,158.44,23178.0,151.928,152.5051,151.8895,152.3993,23178.0
2022-12-29 12:00:00,158.48,158.83,158.43,158.83,30558.0,152.4378,152.7744,152.3897,152.7744,30558.0
2022-12-29 12:30:00,158.86,159.0,158.71,158.88,14778.0,152.8033,152.9379,152.659,152.8225,14778.0
2022-12-29 13:00:00,158.88,158.91,158.55,158.61,15837.0,152.8225,152.8514,152.5051,152.5628,15837.0
2022-12-29 13:30:00,158.63,159.08,158.58,159.07,23007.0,152.582,153.0149,152.5339,153.0053,23007.0
2022-12-29 14:00:00,159.06,159.29,158.88,158.92,16604.0,152.9956,153.2169,152.8225,152.861,16604.0
2022-12-29 14:30:00,158.87,159.11,158.74,158.76,21533.0,152.8129,153.0437,152.6878,152.7071,21533.0
2022-12-29 15:00:00,158.71,158.77,158.33,158.34,21541.0,152.659,152.7167,152.2935,152.3031,21541.0
2022-12-29 15:30:00,158.33,159.08,158.25,158.83,169597.0,152.2935,153.0149,152.2165,152.7744,169597.0
2022-12-30 09:30:00,158.5,158.59,157.21,157.45,30685.0,152.457,152.5436,151.2162,151.447,30685.0
2022-12-30 10:00:00,157.42,157.58,157.17,157.17,12683.0,151.4182,151.5721,151.1777,151.1777,12683.0
2022-12-30 10:30:00,157.21,157.63,157.0,157.16,33210.0,151.2162,151.6202,151.0142,151.1681,33210.0
2022-12-30 11:00:00,157.11,157.22,156.2,156.3,37092.0,151.12,151.2258,150.2447,150.3409,37092.0
2022-12-30 11:30:00,156.28,156.77,156.21,156.68,27252.0,150.3216,150.793,150.2543,150.7064,27252.0
2022-12-30 12:00:00,156.67,156.89,156.55,156.71,24578.0,150.6968,150.9084,150.5813,150.7352,24578.0
2022-12-30 12:30:00,156.72,156.82,156.56,156.74,19803.0,150.7449,150.841,150.591,150.7641,19803.0
2022-12-30 13:00:00,156.7,156.77,155.74,156.06,26183.0,150.7256,150.793,149.8022,150.11,26183.0
2022-12-30 13:30:00,156.08,156.27,155.92,155.98,23510.0,150.1293,150.312,149.9754,150.0331,23510.0
2022-12-30 14:00:00,155.95,156.01,155.58,155.65,22890.0,150.0042,150.0619,149.6483,149.7157,22890.0
2022-12-30 14:30:00,155.67,155.79,155.55,155.75,29420.0,149.7349,149.8503,149.6195,149.8118,29420.0
2022-12-30 15:00:00,155.77,156.36,155.76,156.08,40439.0,149.8311,150.3986,149.8215,150.1293,40439.0
2022-12-30 15:30:00,156.08,157.17,156.02,156.88,97175.0,150.1293,151.1777,150.0716,150.8988,97175.0
2023-01-03 09:30:00,157.41,157.51,155.99,156.67,87706.0,151.4086,151.5047,150.0427,150.6968,87706.0
2023-01-03 10:00:00,156.76,157.04,156.19,156.53,49510.0,150.7833,151.0527,150.2351,150.5621,49510.0
2023-01-03 10:30:00,156.44,157.22,156.3,157.01,37872.0,150.4755,151.2258,150.3409,151.0238,37872.0
2023-01-03 11:00:00,157.07,157.15,156.02,156.39,36075.0,151.0815,151.1585,150.0716,150.4274,36075.0
2023-01-03 11:30:00,156.3,156.35,155.87,156.12,23688.0,150.3409,150.389,149.9273,150.1677,23688.0
2023-01-03 12:00:00,156.14,156.3,155.89,155.97,31053.0,150.187,150.3409,149.9465,150.0235,31053.0
2023-01-03 12:30:00,155.9,156.35,155.61,155.83,23045.0,149.9561,150.389,149.6772,149.8888,23045.0
2023-01-03 13:00:00,155.78,156.34,155.69,156.29,25039.0,149.8407,150.3794,149.7541,150.3313,25039.0
2023-01-03 13:30:00,156.25,156.5,156.15,156.39,16788.0,150.2928,150.5332,150.1966,150.4274,16788.0
2023-01-03 14:00:00,156.38,156.43,155.64,155.74,30620.0,150.4178,150.4659,149.706,149.8022,30620.0
2023-01-03 14:30:00,155.7,156.32,155.35,156.11,31141.0,149.7638,150.3601,149.4271,150.1581,31141.0
2023-01-03 15:00:00,156.08,156.61,156.05,156.43,35870.0,150.1293,150.6391,150.1004,150.4659,35870.0
2023-01-03 15:30:00,156.48,157.11,156.46,157.03,117703.0,150.514,151.12,150.4948,151.043,117703.0
2023-01-04 09:30:00,157.17,157.49,156.58,157.27,47440.0,151.1777,151.4855,150.6102,151.2739,47440.0
2023-01-04 10:00:00,157.21,157.51,156.02,156.52,58419.0,151.2162,151.5047,150.0716,150.5525,58419.0
2023-01-04 10:30:00,156.53,156.76,156.15,156.56,38910.0,150.5621,150.7833,150.1966,150.591,38910.0
2023-01-04 11:00:00,156.66,156.88,156.55,156.76,16174.0,150.6871,150.8988,150.5813,150.7833,16174.0
2023-01-04 11:30:00,156.76,157.46,156.71,157.33,29600.0,150.7833,151.4566,150.7352,151.3316,29600.0
2023-01-04 12:00:00,157.4,157.5,157.07,157.07,16170.0,151.3989,151.4951,151.0815,151.0815,16170.0
2023-01-04 12:30:00,157.11,157.51,157.1,157.33,16685.0,151.12,151.5047,151.1104,151.3316,16685.0
2023-01-04 13:00:00,157.32,157.55,157.06,157.25,40870.0,151.322,151.5432,151.0719,151.2547,40870.0
2023-01-04 13:30:00,157.34,157.6,157.05,157.16,35164.0,151.3412,151.5913,151.0623,151.1681,35164.0
2023-01-04 14:00:00,157.01,157.38,156.23,156.24,37620.0,151.0238,151.3797,150.2735,150.2832,37620.0
2023-01-04 14:30:00,156.23,156.48,156.1,156.42,25942.0,150.2735,150.514,150.1485,150.4563,25942.0
2023-01-04 15:00:00,156.41,156.72,156.35,156.44,31610.0,150.4467,150.7449,150.389,150.4755,31610.0
2023-01-04 15:30:00,156.39,157.0,155.85,156.89,134954.0,150.4274,151.0142,149.908,150.9084,134954.0
2023-01-05 09:30:00,156.07,156.48,154.19,155.01,64216.0,150.1196,150.514,148.3113,149.1001,64216.0
2023-01-05 10:00:00,154.96,155.67,154.72,154.96,51195.0,149.052,149.7349,148.8211,149.052,51195.0
2023-01-05 10:30:00,154.99,155.14,154.5,154.68,33749.0,149.0808,149.2251,148.6095,148.7826,33749.0
2023-01-05 11:00:00,154.61,155.14,154.58,155.07,58529.0,148.7153,149.2251,148.6865,149.1578,58529.0
2023-01-05 11:30:00,155.06,155.07,154.49,154.58,29715.0,149.1482,149.1578,148.5999,148.6865,29715.0
2023-01-05 12:00:00,154.59,154.93,154.47,154.66,21112.0,148.6961,149.0231,148.5806,148.7634,21112.0
2023-01-05 12:30:00,154.59,154.77,154.43,154.66,32792.0,148.6961,148.8692,148.5422,148.7634,32792.0
2023-01-05 13:00:00,154.68,155.3,154.64,155.1,80013.0,148.7826,149.379,148.7442,149.1866,80013.0
2023-01-05 13:30:00,155.1,155.16,154.76,154.98,39651.0,149.1866,149.2443,148.8596,149.0712,39651.0
2023-01-05 14:00:00,155.07,155.15,154.69,154.72,40856.0,149.1578,149.2347,148.7923,148.8211,40856.0
2023-01-05 14:30:00,154.75,155.23,154.69,154.77,31698.0,148.85,149.3117,148.7923,148.8692,31698.0
2023-01-05 15:00:00,154.75,154.75,153.81,154.07,81790.0,148.85,148.85,147.9458,148.1959,81790.0
2023-01-05 15:30:00,154.06,154.2,153.56,153.85,137546.0,148.1863,148.3209,147.7053,147.9843,137546.0
2023-01-06 09:30:00,155.58,157.11,155.3,157.11,119807.0,149.6483,151.12,149.379,151.12,119807.0
2023-01-06 10:00:00,157.11,157.63,156.9,157.24,77469.0,151.12,151.6202,150.918,151.245,77469.0
2023-01-06 10:30:00,157.29,158.47,157.18,158.21,93393.0,151.2931,152.4281,151.1873,152.1781,93393.0
2023-01-06 11:00:00,158.29,158.59,158.11,158.11,40777.0,152.255,152.5436,152.0819,152.0819,40777.0
2023-01-06 11:30:00,158.11,158.5,157.85,158.31,32525.0,152.0819,152.457,151.8318,152.2742,32525.0
2023-01-06 12:00:00,158.34,158.49,157.87,157.99,34914.0,152.3031,152.4474,151.851,151.9664,34914.0
2023-01-06 12:30:00,158.0,158.15,157.74,157.83,35797.0,151.9761,152.1203,151.726,151.8125,35797.0
2023-01-06 13:00:00,157.88,158.06,157.44,158.04,29233.0,151.8606,152.0338,151.4374,152.0145,29233.0
2023-01-06 13:30:00,158.03,158.21,157.92,158.09,27408.0,152.0049,152.1781,151.8991,152.0626,27408.0
2023-01-06 14:00:00,158.12,158.67,158.07,158.49,33989.0,152.0915,152.6205,152.0434,152.4474,33989.0
2023-01-06 14:30:00,158.5,158.82,158.34,158.71,98241.0,152.457,152.7648,152.3031,152.659,98241.0
2023-01-06 15:00:00,158.72,159.17,158.69,159.13,106063.0,152.6686,153.1015,152.6398,153.063,106063.0
2023-01-06 15:30:00,159.12,159.87,159.12,159.48,214016.0,153.0534,153.7748,153.0534,153.3996,214016.0
2023-01-09 09:30:00,161.12,161.72,159.86,160.53,132953.0,154.9771,155.5542,153.7651,154.4096,132953.0
2023-01-09 10:00:00,160.56,160.58,159.55,159.63,73227.0,154.4385,154.4577,153.467,153.5439,73227.0
2023-01-09 10:30:00,159.63,160.54,159.63,160.38,46231.0,153.5439,154.4192,153.5439,154.2653,46231.0
2023-01-09 11:00:00,160.4,161.02,160.36,160.63,49123.0,154.2846,154.8809,154.2461,154.5058,49123.0
2023-01-09 11:30:00,160.56,160.56,160.14,160.41,34806.0,154.4385,154.4385,154.0345,154.2942,34806.0
2023-01-09 12:00:00,160.35,160.4,159.8,160.01,30309.0,154.2365,154.2846,153.7074,153.9094,30309.0
2023-01-09 12:30:00,160.02,160.06,159.62,159.97,26870.0,153.919,153.9575,153.5343,153.871,26870.0
2023-01-09 13:00:00,159.97,159.97,159.23,159.33,42772.0,153.871,153.871,153.1592,153.2554,42772.0
2023-01-09 13:30:00,159.32,159.4,158.88,158.94,44837.0,153.2457,153.3227,152.8225,152.8802,44837.0
2023-01-09 14:00:00,158.97,159.24,158.86,159.02,35610.0,152.9091,153.1688,152.8033,152.9572,35610.0
2023-01-09 14:30:00,159.01,159.02,158.38,158.41,39059.0,152.9476,152.9572,152.3416,152.3704,39059.0
2023-01-09 15:00:00,158.38,158.44,157.98,158.14,46426.0,152.3416,152.3993,151.9568,152.1107,46426.0
2023-01-09 15:30:00,158.14,158.61,158.04,158.23,228125.0,152.1107,152.5628,152.0145,152.1973,228125.0
2023-01-10 09:30:00,155.11,155.8,153.42,154.27,263956.0,149.1962,149.8599,147.5707,148.3883,263956.0
2023-01-10 10:00:00,154.31,154.44,152.81,153.07,128503.0,148.4267,148.5518,146.9839,147.234,128503.0
2023-01-10 10:30:00,152.98,153.28,152.44,153.24,175720.0,147.1475,147.436,146.628,147.3975,175720.0
2023-01-10 11:00:00,153.25,153.48,151.81,152.0,139379.0,147.4072,147.6284,146.0221,146.2048,139379.0
2023-01-10 11:30:00,152.04,152.93,151.74,152.71,89593.0,146.2433,147.0994,145.9547,146.8877,89593.0
2023-01-10 12:00:00,152.65,152.9,152.1,152.52,42860.0,146.83,147.0705,146.301,146.705,42860.0
2023-01-10 12:30:00,152.5,153.33,152.47,153.19,41758.0,146.6858,147.4841,146.6569,147.3494,41758.0
2023-01-10 13:00:00,153.21,154.03,153.2,153.97,42294.0,147.3687,148.1574,147.3591,148.0997,42294.0
2023-01-10 13:30:00,153.97,154.76,153.95,154.72,43510.0,148.0997,148.8596,148.0805,148.8211,43510.0
2023-01-10 14:00:00,154.78,154.96,154.47,154.53,41072.0,148.8788,149.052,148.5806,148.6384,41072.0
2023-01-10 14:30:00,154.54,154.94,154.54,154.61,83663.0,148.648,149.0327,148.648,148.7153,83663.0
2023-01-10 15:00:00,154.56,154.96,154.37,154.6,52834.0,148.6672,149.052,148.4845,148.7057,52834.0
2023-01-10 15:30:00,154.52,154.99,154.31,154.91,211294.0,148.6287,149.0808,148.4267,149.0039,211294.0
2023-01-11 09:30:00,156.74,157.74,156.46,156.47,123951.0,150.7641,151.726,150.4948,150.5044,123951.0
2023-01-11 10:00:00,156.39,156.55,155.71,156.14,73385.0,150.4274,150.5813,149.7734,150.187,73385.0
2023-01-11 10:30:00,156.11,156.14,155.72,155.92,141965.0,150.1581,150.187,149.783,149.9754,141965.0
2023-01-11 11:00:00,155.96,156.01,155.56,155.67,47018.0,150.0138,150.0619,149.6291,149.7349,47018.0
2023-01-11 11:30:00,155.75,155.98,155.35,155.48,42077.0,149.8118,150.0331,149.4271,149.5521,42077.0
2023-01-11 12:00:00,155.48,155.53,155.27,155.53,25816.0,149.5521,149.6002,149.3501,149.6002,25816.0
2023-01-11 12:30:00,155.53,155.97,155.31,155.71,24026.0,149.6002,150.0235,149.3886,149.7734,24026.0
2023-01-11 13:00:00,155.72,156.26,155.55,155.73,91606.0,149.783,150.3024,149.6195,149.7926,91606.0
2023-01-11 13:30:00,155.73,156.1,155.69,155.72,22501.0,149.7926,150.1485,149.7541,149.783,22501.0
2023-01-11 14:00:00,155.74,156.38,155.54,156.37,43464.0,149.8022,150.4178,149.6099,150.4082,43464.0
2023-01-11 14:30:00,156.41,156.98,156.37,156.91,32321.0,150.4467,150.9949,150.4082,150.9276,32321.0
2023-01-11 15:00:00,156.9,157.03,156.71,156.76,131393.0,150.918,151.043,150.7352,150.7833,131393.0
2023-01-11 15:30:00,156.76,157.0,156.64,156.96,194115.0,150.7833,151.0142,150.6679,150.9757,194115.0
2023-01-12 09:30:00,156.98,157.42,153.76,154.83,120919.0,150.9949,151.4182,147.8977,148.9269,120919.0
2023-01-12 10:00:00,154.82,155.05,154.08,154.76,109120.0,148.9173,149.1385,148.2055,148.8596,109120.0
2023-01-12 10:30:00,154.75,155.17,154.38,154.76,87625.0,148.85,149.254,148.4941,148.8596,87625.0
2023-01-12 11:00:00,154.57,154.61,153.85,154.06,92690.0,148.6768,148.7153,147.9843,148.1863,92690.0
2023-01-12 11:30:00,154.05,154.25,153.92,154.1,177449.0,148.1767,148.369,148.0516,148.2248,177449.0
2023-01-12 12:00:00,154.09,154.99,154.03,154.99,92244.0,148.2151,149.0808,148.1574,149.0808,92244.0
2023-01-12 12:30:00,155.02,155.05,154.77,154.97,39129.0,149.1097,149.1385,148.8692,149.0616,39129.0
2023-01-12 13:00:00,154.96,154.99,153.75,153.84,66760.0,149.052,149.0808,147.8881,147.9747,66760.0
2023-01-12 13:30:00,153.91,154.18,153.61,154.11,57994.0,148.042,148.3017,147.7534,148.2344,57994.0
2023-01-12 14:00:00,154.11,154.17,153.37,153.49,48454.0,148.2344,148.2921,147.5226,147.638,48454.0
2023-01-12 14:30:00,153.44,153.49,152.4,152.88,143068.0,147.5899,147.638,146.5896,147.0513,143068.0
2023-01-12 15:00:00,152.89,152.92,152.13,152.45,116726.0,147.0609,147.0897,146.3299,146.6377,116726.0
2023-01-12 15:30:00,152.5,152.8,152.16,152.68,208363.0,146.6858,146.9743,146.3587,146.8589,208363.0
2023-01-13 09:30:00,152.19,153.46,151.8,153.02,220059.0,146.3876,147.6092,146.0124,147.1859,220059.0
2023-01-13 10:00:00,153.08,153.55,152.7,153.55,113133.0,147.2436,147.6957,146.8781,147.6957,113133.0
2023-01-13 10:30:00,153.53,153.57,152.9,153.38,79132.0,147.6765,147.715,147.0705,147.5322,79132.0
2023-01-13 11:00:00,153.39,153.82,153.22,153.67,62356.0,147.5418,147.9554,147.3783,147.8111,62356.0
2023-01-13 11:30:00,153.67,153.67,153.1,153.2,51063.0,147.8111,147.8111,147.2629,147.3591,51063.0
2023-01-13 12:00:00,153.14,153.63,153.14,153.44,39319.0,147.3014,147.7727,147.3014,147.5899,39319.0
2023-01-13 12:30:00,153.44,153.44,152.84,152.9,102410.0,147.5899,147.5899,147.0128,147.0705,102410.0
2023-01-13 13:00:00,152.89,152.92,152.01,152.18,103669.0,147.0609,147.0897,146.2144,146.378,103669.0
2023-01-13 13:30:00,152.18,152.41,152.04,152.23,395571.0,146.378,146.5992,146.2433,146.426,395571.0
2023-01-13 14:00:00,152.24,152.79,152.24,152.59,97482.0,146.4357,146.9647,146.4357,146.7723,97482.0
2023-01-13 14:30:00,152.65,153.25,152.38,153.07,94794.0,146.83,147.4072,146.5703,147.234,94794.0
2023-01-13 15:00:00,153.1,153.37,152.96,153.24,127556.0,147.2629,147.5226,147.1282,147.3975,127556.0
2023-01-13 15:30:00,153.25,154.31,153.25,154.17,258889.0,147.4072,148.4267,147.4072,148.2921,258889.0
2023-01-17 09:30:00,154.76,155.36,154.25,154.8,120025.0,148.8596,149.4367,148.369,148.8981,120025.0
2023-01-17 10:00:00,154.9,155.48,154.61,155.34,55016.0,148.9943,149.5521,148.7153,149.4175,55016.0
2023-01-17 10:30:00,155.38,155.49,154.4,154.77,60790.0,149.456,149.5618,148.5133,148.8692,60790.0
2023-01-17 11:00:00,154.72,154.95,154.62,154.79,47675.0,148.8211,149.0423,148.7249,148.8884,47675.0
2023-01-17 11:30:00,154.77,154.79,154.39,154.64,37661.0,148.8692,148.8884,148.5037,148.7442,37661.0
2023-01-17 12:00:00,154.66,155.0,154.55,154.62,38786.0,148.7634,149.0904,148.6576,148.7249,38786.0
2023-01-17 12:30:00,154.62,154.84,154.48,154.55,44791.0,148.7249,148.9365,148.5903,148.6576,44791.0
2023-01-17 13:00:00,154.59,155.04,154.57,154.97,52450.0,148.6961,149.1289,148.6768,149.0616,52450.0
2023-01-17 13:30:00,154.97,155.12,154.81,155.0,34251.0,149.0616,149.2059,148.9077,149.0904,34251.0
2023-01-17 14:00:00,155.0,155.07,154.77,154.81,37974.0,149.0904,149.1578,148.8692,148.9077,37974.0
2023-01-17 14:30:00,154.83,154.94,154.41,154.56,40682.0,148.9269,149.0327,148.5229,148.6672,40682.0
2023-01-17 15:00:00,154.53,154.8,154.41,154.55,66571.0,148.6384,148.8981,148.5229,148.6576,66571.0
2023-01-17 15:30:00,154.55,154.61,154.15,154.33,190561.0,148.6576,148.7153,148.2728,148.446,190561.0
2023-01-18 09:30:00,154.36,155.15,153.7,153.87,110737.0,148.4748,149.2347,147.84,148.0035,110737.0
2023-01-18 10:00:00,153.91,153.95,153.16,153.22,68007.0,148.042,148.0805,147.3206,147.3783,68007.0
2023-01-18 10:30:00,153.22,153.25,152.58,152.69,68053.0,147.3783,147.4072,146.7627,146.8685,68053.0
2023-01-18 11:00:00,152.73,152.9,152.24,152.85,65151.0,146.907,147.0705,146.4357,147.0224,65151.0
2023-01-18 11:30:00,152.81,152.87,152.26,152.41,56130.0,146.9839,147.0416,146.4549,146.5992,56130.0
2023-01-18 12:00:00,152.37,152.38,151.84,151.92,71578.0,146.5607,146.5703,146.0509,146.1279,71578.0
2023-01-18 12:30:00,151.9,151.91,151.09,151.21,53249.0,146.1086,146.1182,145.3295,145.4449,53249.0
2023-01-18 13:00:00,151.19,151.45,150.88,151.41,49922.0,145.4257,145.6758,145.1275,145.6373,49922.0
2023-01-18 13:30:00,151.42,151.96,151.4,151.81,31326.0,145.6469,146.1663,145.6277,146.0221,31326.0
2023-01-18 14:00:00,151.82,152.16,151.77,151.9,25474.0,146.0317,146.3587,145.9836,146.1086,25474.0
2023-01-18 14:30:00,151.94,151.98,151.39,151.41,36118.0,146.1471,146.1856,145.6181,145.6373,36118.0
2023-01-18 15:00:00,151.39,151.59,151.23,151.47,47126.0,145.6181,145.8104,145.4642,145.695,47126.0
2023-01-18 15:30:00,151.5,151.55,150.56,150.92,204387.0,145.7239,145.772,144.8197,145.166,204387.0
2023-01-19 09:30:00,151.0,151.72,150.5,151.31,83352.0,145.2429,145.9355,144.762,145.5411,83352.0
2023-01-19 10:00:00,151.31,151.38,150.66,150.92,100097.0,145.5411,145.6085,144.9159,145.166,100097.0
2023-01-19 10:30:00,150.93,150.93,150.25,150.5,51119.0,145.1756,145.1756,144.5215,144.762,51119.0
2023-01-19 11:00:00,150.49,150.9,150.42,150.57,38105.0,144.7524,145.1468,144.6851,144.8293,38105.0
2023-01-19 11:30:00,150.6,151.16,150.59,151.1,39618.0,144.8582,145.3968,144.8486,145.3391,39618.0
2023-01-19 12:00:00,151.13,151.66,151.13,151.26,47841.0,145.368,145.8778,145.368,145.493,47841.0
2023-01-19 12:30:00,151.26,151.41,151.04,151.39,30085.0,145.493,145.6373,145.2814,145.6181,30085.0
2023-01-19 13:00:00,151.41,151.77,151.4,151.53,35048.0,145.6373,145.9836,145.6277,145.7527,35048.0
2023-01-19 13:30:00,151.53,151.57,151.08,151.19,34202.0,145.7527,145.7912,145.3199,145.4257,34202.0
2023-01-19 14:00:00,151.19,151.36,150.88,151.18,37546.0,145.4257,145.5892,145.1275,145.4161,37546.0
2023-01-19 14:30:00,151.18,151.31,150.93,151.14,44777.0,145.4161,145.5411,145.1756,145.3776,44777.0
2023-01-19 15:00:00,151.13,151.23,151.0,151.02,64392.0,145.368,145.4642,145.2429,145.2622,64392.0
2023-01-19 15:30:00,151.01,151.02,150.35,150.5,246063.0,145.2526,145.2622,144.6177,144.762,246063.0
2023-01-20 09:30:00,150.73,150.89,149.12,149.52,223019.0,144.9832,145.1371,143.4346,143.8194,223019.0
2023-01-20 10:00:00,149.47,150.78,149.12,150.65,51195.0,143.7713,145.0313,143.4346,144.9063,51195.0
2023-01-20 10:30:00,150.72,150.97,150.41,150.64,47450.0,144.9736,145.2141,144.6754,144.8967,47450.0
2023-01-20 11:00:00,150.6,151.06,150.35,151.03,38230.0,144.8582,145.3007,144.6177,145.2718,38230.0
2023-01-20 11:30:00,151.02,151.32,150.85,150.91,25134.0,145.2622,145.5507,145.0987,145.1564,25134.0
2023-01-20 12:00:00,150.91,150.96,150.66,150.81,35450.0,145.1564,145.2045,144.9159,145.0602,35450.0
2023-01-20 12:30:00,150.77,150.82,150.52,150.59,31755.0,145.0217,145.0698,144.7812,144.8486,31755.0
2023-01-20 13:00:00,150.6,150.87,150.51,150.8,40328.0,144.8582,145.1179,144.7716,145.0506,40328.0
2023-01-20 13:30:00,150.87,151.42,150.78,151.35,57629.0,145.1179,145.6469,145.0313,145.5796,57629.0
2023-01-20 14:00:00,151.35,151.79,151.25,151.51,35357.0,145.5796,146.0028,145.4834,145.7335,35357.0
2023-01-20 14:30:00,151.53,151.85,151.41,151.85,27842.0,145.7527,146.0605,145.6373,146.0605,27842.0
2023-01-20 15:00:00,151.83,152.36,151.81,152.12,73248.0,146.0413,146.5511,146.0221,146.3202,73248.0
2023-01-20 15:30:00,152.12,152.29,151.94,152.06,150715.0,146.3202,146.4838,146.1471,146.2625,150715.0
2023-01-23 09:30:00,152.8,152.8,151.35,151.54,68393.0,146.9743,146.9743,145.5796,145.7624,68393.0
2023-01-23 10:00:00,151.54,151.74,151.12,151.39,163187.0,145.7624,145.9547,145.3584,145.6181,163187.0
2023-01-23 10:30:00,151.43,152.5,151.42,152.12,42079.0,145.6565,146.6858,145.6469,146.3202,42079.0
2023-01-23 11:00:00,152.09,152.6,151.95,152.15,48067.0,146.2914,146.7819,146.1567,146.3491,48067.0
2023-01-23 11:30:00,152.2,152.43,152.13,152.34,46835.0,146.3972,146.6184,146.3299,146.5319,46835.0
2023-01-23 12:00:00,152.32,152.43,151.98,152.39,42042.0,146.5126,146.6184,146.1856,146.5799,42042.0
2023-01-23 12:30:00,152.4,152.91,152.3,152.8,30731.0,146.5896,147.0801,146.4934,146.9743,30731.0
2023-01-23 13:00:00,152.8,152.97,152.61,152.65,35022.0,146.9743,147.1378,146.7916,146.83,35022.0
2023-01-23 13:30:00,152.65,153.17,152.64,153.03,26503.0,146.83,147.3302,146.8204,147.1955,26503.0
2023-01-23 14:00:00,153.0,153.0,152.4,152.49,25970.0,147.1667,147.1667,146.5896,146.6761,25970.0
2023-01-23 14:30:00,152.47,152.67,151.89,152.06,32252.0,146.6569,146.8493,146.099,146.2625,32252.0
2023-01-23 15:00:00,152.08,152.52,152.03,152.39,32150.0,146.2818,146.705,146.2337,146.5799,32150.0
2023-01-23 15:30:00,152.41,152.73,152.23,152.67,126400.0,146.5992,146.907,146.426,146.8493,126400.0
2023-01-24 09:30:00,152.83,152.89,151.11,151.22,69241.0,147.0032,147.0609,145.3488,145.4546,69241.0
2023-01-24 10:00:00,151.18,152.34,151.01,151.88,45480.0,145.4161,146.5319,145.2526,146.0894,45480.0
2023-01-24 10:30:00,151.96,152.49,151.72,152.18,40506.0,146.1663,146.6761,145.9355,146.378,40506.0
2023-01-24 11:00:00,152.16,152.43,151.74,152.43,41175.0,146.3587,146.6184,145.9547,146.6184,41175.0
2023-01-24 11:30:00,152.42,152.42,152.03,152.2,31391.0,146.6088,146.6088,146.2337,146.3972,31391.0
2023-01-24 12:00:00,152.2,152.24,151.9,152.2,31861.0,146.3972,146.4357,146.1086,146.3972,31861.0
2023-01-24 12:30:00,152.17,152.37,152.15,152.26,37235.0,146.3683,146.5607,146.3491,146.4549,37235.0
2023-01-24 13:00:00,152.24,152.57,152.18,152.36,34570.0,146.4357,146.7531,146.378,146.5511,34570.0
2023-01-24 13:30:00,152.38,152.43,152.21,152.27,28722.0,146.5703,146.6184,146.4068,146.4645,28722.0
2023-01-24 14:00:00,152.25,152.5,152.08,152.49,25856.0,146.4453,146.6858,146.2818,146.6761,25856.0
2023-01-24 14:30:00,152.49,153.04,152.49,153.01,64853.0,146.6761,147.2052,146.6761,147.1763,64853.0
2023-01-24 15:00:00,153.01,153.04,152.65,152.72,53258.0,147.1763,147.2052,146.83,146.8974,53258.0
2023-01-24 15:30:00,152.72,152.75,152.08,152.26,137465.0,146.8974,146.9262,146.2818,146.4549,137465.0
2023-01-25 09:30:00,151.62,152.11,151.16,151.5,63433.0,145.8393,146.3106,145.3968,145.7239,63433.0
2023-01-25 10:00:00,151.42,152.16,151.14,151.52,39659.0,145.6469,146.3587,145.3776,145.7431,39659.0
2023-01-25 10:30:00,151.53,151.62,151.15,151.53,42402.0,145.7527,145.8393,145.3872,145.7527,42402.0
2023-01-25 11:00:00,151.5,152.06,151.45,151.99,30782.0,145.7239,146.2625,145.6758,146.1952,30782.0
2023-01-25 11:30:00,152.01,152.1,151.5,151.97,24008.0,146.2144,146.301,145.7239,146.176,24008.0
2023-01-25 12:00:00,152.0,152.13,151.8,151.92,22489.0,146.2048,146.3299,146.0124,146.1279,22489.0
2023-01-25 12:30:00,151.97,152.08,151.87,151.97,19567.0,146.176,146.2818,146.0798,146.176,19567.0
2023-01-25 13:00:00,151.98,152.38,151.96,152.28,44846.0,146.1856,146.5703,146.1663,146.4741,44846.0
2023-01-25 13:30:00,152.31,152.37,152.16,152.3,34894.0,146.503,146.5607,146.3587,146.4934,34894.0
2023-01-25 14:00:00,152.29,152.56,152.14,152.25,32669.0,146.4838,146.7435,146.3395,146.4453,32669.0
2023-01-25 14:30:00,152.26,153.03,152.14,152.87,132804.0,146.4549,147.1955,146.3395,147.0416,132804.0
2023-01-25 15:00:00,152.87,152.94,152.53,152.71,44540.0,147.0416,147.109,146.7146,146.8877,44540.0
2023-01-25 15:30:00,152.73,153.25,152.73,153.16,115470.0,146.907,147.4072,146.907,147.3206,115470.0
2023-01-26 09:30:00,153.43,153.56,152.85,153.07,37511.0,147.5803,147.7053,147.0224,147.234,37511.0
2023-01-26 10:00:00,153.15,153.2,152.54,152.8,42892.0,147.311,147.3591,146.7242,146.9743,42892.0
2023-01-26 10:30:00,152.82,152.82,152.29,152.5,36727.0,146.9936,146.9936,146.4838,146.6858,36727.0
2023-01-26 11:00:00,152.57,152.84,152.31,152.56,42825.0,146.7531,147.0128,146.503,146.7435,42825.0
2023-01-26 11:30:00,152.56,152.63,152.24,152.47,23789.0,146.7435,146.8108,146.4357,146.6569,23789.0
2023-01-26 12:00:00,152.5,152.52,152.31,152.5,33083.0,146.6858,146.705,146.503,146.6858,33083.0
2023-01-26 12:30:00,152.46,152.91,152.46,152.56,21479.0,146.6473,147.0801,146.6473,146.7435,21479.0
2023-01-26 13:00:00,152.56,152.73,152.4,152.62,9992.0,146.7435,146.907,146.5896,146.8012,9992.0
2023-01-26 13:30:00,152.63,152.83,152.54,152.56,12959.0,146.8108,147.0032,146.7242,146.7435,12959.0
2023-01-26 14:00:00,152.55,152.85,152.46,152.71,21591.0,146.7338,147.0224,146.6473,146.8877,21591.0
2023-01-26 14:30:00,152.69,152.83,152.56,152.72,26138.0,146.8685,147.0032,146.7435,146.8974,26138.0
2023-01-26 15:00:00,152.73,152.94,152.7,152.77,30481.0,146.907,147.109,146.8781,146.9455,30481.0
2023-01-26 15:30:00,152.76,152.85,152.49,152.49,102255.0,146.9358,147.0224,146.6761,146.6761,102255.0
2023-01-27 09:30:00,152.01,152.51,151.26,152.0,88079.0,146.2144,146.6954,145.493,146.2048,88079.0
2023-01-27 10:00:00,152.14,152.33,151.88,152.11,56458.0,146.3395,146.5222,146.0894,146.3106,56458.0
2023-01-27 10:30:00,152.11,152.13,151.47,151.72,40310.0,146.3106,146.3299,145.695,145.9355,40310.0
2023-01-27 11:00:00,151.72,151.72,151.3,151.54,41980.0,145.9355,145.9355,145.5315,145.7624,41980.0
2023-01-27 11:30:00,151.57,152.05,151.57,151.99,45298.0,145.7912,146.2529,145.7912,146.1952,45298.0
2023-01-27 12:00:00,151.97,152.35,151.87,151.91,99821.0,146.176,146.5415,146.0798,146.1182,99821.0
2023-01-27 12:30:00,151.94,152.21,151.94,152.15,56192.0,146.1471,146.4068,146.1471,146.3491,56192.0
2023-01-27 13:00:00,152.14,152.14,151.83,152.04,26548.0,146.3395,146.3395,146.0413,146.2433,26548.0
2023-01-27 13:30:00,152.02,152.04,151.78,152.0,22780.0,146.2241,146.2433,145.9932,146.2048,22780.0
2023-01-27 14:00:00,152.0,152.53,152.0,152.49,72327.0,146.2048,146.7146,146.2048,146.6761,72327.0
2023-01-27 14:30:00,152.52,153.03,152.52,152.71,47043.0,146.705,147.1955,146.705,146.8877,47043.0
2023-01-27 15:00:00,152.73,152.85,152.4,152.56,88178.0,146.907,147.0224,146.5896,146.7435,88178.0
2023-01-27 15:30:00,152.59,152.83,152.4,152.61,135117.0,146.7723,147.0032,146.5896,146.7916,135117.0
2023-01-30 09:30:00,152.7,154.67,152.7,154.49,79413.0,146.8781,148.773,146.8781,148.5999,79413.0
2023-01-30 10:00:00,154.52,155.0,154.1,154.91,118829.0,148.6287,149.0904,148.2248,149.0039,118829.0
2023-01-30 10:30:00,154.93,154.95,153.91,153.91,105933.0,149.0231,149.0423,148.042,148.042,105933.0
2023-01-30 11:00:00,153.88,153.98,153.43,153.47,38343.0,148.0131,148.1093,147.5803,147.6188,38343.0
2023-01-30 11:30:00,153.53,153.59,152.9,153.12,47574.0,147.6765,147.7342,147.0705,147.2821,47574.0
2023-01-30 12:00:00,153.11,153.24,152.86,152.94,68866.0,147.2725,147.3975,147.032,147.109,68866.0
2023-01-30 12:30:00,153.0,153.22,152.77,153.05,23925.0,147.1667,147.3783,146.9455,147.2148,23925.0
2023-01-30 13:00:00,153.01,153.45,152.9,153.44,45167.0,147.1763,147.5995,147.0705,147.5899,45167.0
2023-01-30 13:30:00,153.42,153.55,153.15,153.41,50602.0,147.5707,147.6957,147.311,147.5611,50602.0
2023-01-30 14:00:00,153.42,153.44,153.07,153.2,41919.0,147.5707,147.5899,147.234,147.3591,41919.0
2023-01-30 14:30:00,153.21,153.51,153.06,153.31,44554.0,147.3687,147.6572,147.2244,147.4649,44554.0
2023-01-30 15:00:00,153.33,153.58,153.25,153.35,56683.0,147.4841,147.7246,147.4072,147.5033,56683.0
2023-01-30 15:30:00,153.34,153.54,152.96,153.13,197521.0,147.4937,147.6861,147.1282,147.2917,197521.0
2023-01-31 09:30:00,153.34,153.99,152.9,153.18,68050.0,147.4937,148.1189,147.0705,147.3398,68050.0
2023-01-31 10:00:00,153.18,153.46,152.77,153.03,45740.0,147.3398,147.6092,146.9455,147.1955,45740.0
2023-01-31 10:30:00,153.01,153.27,152.89,152.97,23444.0,147.1763,147.4264,147.0609,147.1378,23444.0
2023-01-31 11:00:00,153.02,153.22,152.56,152.72,42190.0,147.1859,147.3783,146.7435,146.8974,42190.0
2023-01-31 11:30:00,152.69,153.21,152.66,153.07,47702.0,146.8685,147.3687,146.8397,147.234,47702.0
2023-01-31 12:00:00,153.01,153.34,152.71,153.31,32618.0,147.1763,147.4937,146.8877,147.4649,32618.0
2023-01-31 12:30:00,153.31,153.75,153.26,153.57,49085.0,147.4649,147.8881,147.4168,147.715,49085.0
2023-01-31 13:00:00,153.58,153.87,153.56,153.74,36307.0,147.7246,148.0035,147.7053,147.8785,36307.0
2023-01-31 13:30:00,153.73,153.88,153.54,153.86,28294.0,147.8689,148.0131,147.6861,147.9939,28294.0
2023-01-31 14:00:00,153.94,154.05,153.61,153.7,43734.0,148.0709,148.1767,147.7534,147.84,43734.0
2023-01-31 14:30:00,153.69,153.99,153.58,153.86,51205.0,147.8304,148.1189,147.7246,147.9939,51205.0
2023-01-31 15:00:00,153.86,154.02,153.52,153.65,74833.0,147.9939,148.1478,147.6669,147.7919,74833.0
2023-01-31 15:30:00,153.62,154.73,153.61,154.73,212232.0,147.7631,148.8307,147.7534,148.8307,212232.0
2023-02-01 09:30:00,150.1,151.73,148.55,150.5,348586.0,144.3773,145.9451,142.8864,144.762,348586.0
2023-02-01 10:00:00,150.5,151.65,150.06,151.43,213309.0,144.762,145.8682,144.3388,145.6565,213309.0
2023-02-01 10:30:00,151.47,153.44,151.36,152.71,274804.0,145.695,147.5899,145.5892,146.8877,274804.0
2023-02-01 11:00:00,152.75,153.62,152.25,153.41,142796.0,146.9262,147.7631,146.4453,147.5611,142796.0
2023-02-01 11:30:00,153.4,153.87,152.53,153.31,159976.0,147.5514,148.0035,146.7146,147.4649,159976.0
2023-02-01 12:00:00,153.3,153.3,152.64,153.0,91624.0,147.4553,147.4553,146.8204,147.1667,91624.0
2023-02-01 12:30:00,153.0,153.3,152.81,153.06,111385.0,147.1667,147.4553,146.9839,147.2244,111385.0
2023-02-01 13:00:00,153.07,153.51,153.0,153.4,89401.0,147.234,147.6572,147.1667,147.5514,89401.0
2023-02-01 13:30:00,153.4,154.52,153.39,154.38,113195.0,147.5514,148.6287,147.5418,148.4941,113195.0
2023-02-01 14:00:00,154.06,155.02,153.84,154.09,167566.0,148.1863,149.1097,147.9747,148.2151,167566.0
2023-02-01 14:30:00,154.18,155.14,153.83,154.26,144180.0,148.3017,149.2251,147.965,148.3787,144180.0
2023-02-01 15:00:00,154.26,155.05,154.15,155.04,172812.0,148.3787,149.1385,148.2728,149.1289,172812.0
2023-02-01 15:30:00,155.05,155.66,154.19,154.37,272194.0,149.1385,149.7253,148.3113,148.4845,272194.0
2023-02-02 09:30:00,153.29,153.31,149.0,151.93,557596.0,147.4456,147.4649,143.3192,146.1375,557596.0
2023-02-02 10:00:00,151.86,151.86,150.51,151.37,172553.0,146.0702,146.0702,144.7716,145.5988,172553.0
2023-02-02 10:30:00,151.38,151.88,151.13,151.26,165729.0,145.6085,146.0894,145.368,145.493,165729.0
2023-02-02 11:00:00,151.25,151.48,150.75,151.24,135244.0,145.4834,145.7046,145.0025,145.4738,135244.0
2023-02-02 11:30:00,151.24,152.07,151.24,151.46,107933.0,145.4738,146.2721,145.4738,145.6854,107933.0
2023-02-02 12:00:00,151.51,151.65,150.73,150.82,78385.0,145.7335,145.8682,144.9832,145.0698,78385.0
2023-02-02 12:30:00,150.75,151.62,150.41,151.59,186571.0,145.0025,145.8393,144.6754,145.8104,186571.0
2023-02-02 13:00:00,151.64,151.91,150.86,150.86,53505.0,145.8585,146.1182,145.1083,145.1083,53505.0
2023-02-02 13:30:00,150.79,150.93,150.47,150.8,89397.0,145.041,145.1756,144.7332,145.0506,89397.0
2023-02-02 14:00:00,150.8,150.97,150.04,150.53,156008.0,145.0506,145.2141,144.3195,144.7909,156008.0
2023-02-02 14:30:00,150.53,150.8,150.04,150.04,109716.0,144.7909,145.0506,144.3195,144.3195,109716.0
2023-02-02 15:00:00,150.03,150.29,149.62,150.1,199762.0,144.3099,144.56,143.9156,144.3773,199762.0
2023-02-02 15:30:00,150.09,150.48,149.96,150.34,258088.0,144.3676,144.7428,144.2426,144.6081,258088.0
2023-02-03 09:30:00,150.97,151.97,149.68,150.4,155723.0,145.2141,146.176,143.9733,144.6658,155723.0
2023-02-03 10:00:00,150.28,151.52,149.9,150.84,94770.0,144.5504,145.7431,144.1849,145.089,94770.0
2023-02-03 10:30:00,150.75,151.3,150.69,150.92,98340.0,145.0025,145.5315,144.9448,145.166,98340.0
2023-02-03 11:00:00,150.92,151.32,150.69,151.18,79141.0,145.166,145.5507,144.9448,145.4161,79141.0
2023-02-03 11:30:00,151.19,151.75,150.7,150.74,83678.0,145.4257,145.9643,144.9544,144.9929,83678.0
2023-02-03 12:00:00,150.77,151.61,150.77,151.6,28884.0,145.0217,145.8297,145.0217,145.8201,28884.0
2023-02-03 12:30:00,151.64,152.09,151.63,151.82,51550.0,145.8585,146.2914,145.8489,146.0317,51550.0
2023-02-03 13:00:00,151.79,151.82,150.95,151.33,45363.0,146.0028,146.0317,145.1949,145.5604,45363.0
2023-02-03 13:30:00,151.27,151.55,151.24,151.5,35036.0,145.5027,145.772,145.4738,145.7239,35036.0
2023-02-03 14:00:00,151.47,151.57,151.16,151.29,47250.0,145.695,145.7912,145.3968,145.5219,47250.0
2023-02-03 14:30:00,151.28,151.67,151.12,151.48,48329.0,145.5123,145.8874,145.3584,145.7046,48329.0
2023-02-03 15:00:00,151.44,151.65,151.31,151.41,51427.0,145.6662,145.8682,145.5411,145.6373,51427.0
2023-02-03 15:30:00,151.42,151.64,150.88,151.07,214018.0,145.6469,145.8585,145.1275,145.3103,214018.0
2023-02-06 09:30:00,150.51,150.9,150.11,150.76,135325.0,144.7716,145.1468,144.3869,145.0121,135325.0
2023-02-06 10:00:00,150.69,151.2,150.38,151.12,65896.0,144.9448,145.4353,144.6466,145.3584,65896.0
2023-02-06 10:30:00,151.13,151.63,151.08,151.56,46429.0,145.368,145.8489,145.3199,145.7816,46429.0
2023-02-06 11:00:00,151.56,151.97,151.56,151.72,33856.0,145.7816,146.176,145.7816,145.9355,33856.0
2023-02-06 11:30:00,151.82,151.84,151.43,151.43,22884.0,146.0317,146.0509,145.6565,145.6565,22884.0
2023-02-06 12:00:00,151.44,151.61,151.17,151.19,28537.0,145.6662,145.8297,145.4065,145.4257,28537.0
2023-02-06 12:30:00,151.22,151.66,151.22,151.62,27278.0,145.4546,145.8778,145.4546,145.8393,27278.0
2023-02-06 13:00:00,151.62,151.99,151.62,151.87,53388.0,145.8393,146.1952,145.8393,146.0798,53388.0
2023-02-06 13:30:00,151.86,151.89,151.47,151.5,45388.0,146.0702,146.099,145.695,145.7239,45388.0
2023-02-06 14:00:00,151.49,151.88,151.44,151.74,34780.0,145.7143,146.0894,145.6662,145.9547,34780.0
2023-02-06 14:30:00,151.75,151.76,151.47,151.75,47967.0,145.9643,145.974,145.695,145.9643,47967.0
2023-02-06 15:00:00,151.77,152.21,151.68,151.7,62028.0,145.9836,146.4068,145.897,145.9163,62028.0
2023-02-06 15:30:00,151.69,152.0,151.59,151.82,136195.0,145.9066,146.2048,145.8104,146.0317,136195.0
2023-02-07 09:30:00,151.19,151.8,151.19,151.36,98302.0,145.4257,146.0124,145.4257,145.5892,98302.0
2023-02-07 10:00:00,151.38,151.4,149.65,149.74,186283.0,145.6085,145.6277,143.9444,144.031,186283.0
2023-02-07 10:30:00,149.73,149.97,149.56,149.65,111113.0,144.0214,144.2522,143.8578,143.9444,111113.0
2023-02-07 11:00:00,149.63,150.43,149.5,150.33,80624.0,143.9252,144.6947,143.8001,144.5985,80624.0
2023-02-07 11:30:00,150.4,150.58,150.28,150.28,43273.0,144.6658,144.839,144.5504,144.5504,43273.0
2023-02-07 12:00:00,150.27,150.48,150.08,150.48,42676.0,144.5408,144.7428,144.358,144.7428,42676.0
2023-02-07 12:30:00,150.47,151.52,150.3,151.29,70377.0,144.7332,145.7431,144.5696,145.5219,70377.0
2023-02-07 13:00:00,151.31,151.68,150.64,150.64,46229.0,145.5411,145.897,144.8967,144.8967,46229.0
2023-02-07 13:30:00,150.53,150.53,149.95,150.06,41863.0,144.7909,144.7909,144.233,144.3388,41863.0
2023-02-07 14:00:00,150.14,151.07,150.08,150.84,74967.0,144.4157,145.3103,144.358,145.089,74967.0
2023-02-07 14:30:00,150.85,151.2,150.83,150.99,51499.0,145.0987,145.4353,145.0794,145.2333,51499.0
2023-02-07 15:00:00,151.04,151.35,150.92,151.29,69989.0,145.2814,145.5796,145.166,145.5219,69989.0
2023-02-07 15:30:00,151.28,151.77,150.94,151.3,191101.0,145.5123,145.9836,145.1852,145.5315,191101.0
2023-02-08 09:30:00,150.95,151.61,150.56,151.43,76319.0,145.1949,145.8297,144.8197,145.6565,76319.0
2023-02-08 10:00:00,151.43,151.48,150.62,151.45,62580.0,145.6565,145.7046,144.8774,145.6758,62580.0
2023-02-08 10:30:00,151.4,151.86,151.17,151.42,45011.0,145.6277,146.0702,145.4065,145.6469,45011.0
2023-02-08 11:00:00,151.42,151.63,151.1,151.27,36518.0,145.6469,145.8489,145.3391,145.5027,36518.0
2023-02-08 11:30:00,151.26,151.33,150.55,151.28,53182.0,145.493,145.5604,144.8101,145.5123,53182.0
2023-02-08 12:00:00,151.29,151.5,151.07,151.47,52620.0,145.5219,145.7239,145.3103,145.695,52620.0
2023-02-08 12:30:00,151.46,151.52,151.22,151.35,61961.0,145.6854,145.7431,145.4546,145.5796,61961.0
2023-02-08 13:00:00,151.34,151.73,151.27,151.56,50802.0,145.57,145.9451,145.5027,145.7816,50802.0
2023-02-08 13:30:00,151.53,151.8,151.17,151.36,53466.0,145.7527,146.0124,145.4065,145.5892,53466.0
2023-02-08 14:00:00,151.37,151.39,150.95,150.95,40125.0,145.5988,145.6181,145.1949,145.1949,40125.0
2023-02-08 14:30:00,150.94,151.35,150.81,151.29,59828.0,145.1852,145.5796,145.0602,145.5219,59828.0
2023-02-08 15:00:00,151.29,151.3,150.55,150.81,61735.0,145.5219,145.5315,144.8101,145.0602,61735.0
2023-02-08 15:30:00,150.84,150.97,150.61,150.87,137067.0,145.089,145.2141,144.8678,145.1179,137067.0
2023-02-09 09:30:00,151.97,151.97,150.96,151.6,105617.0,146.176,146.176,145.2045,145.8201,105617.0
2023-02-09 10:00:00,151.57,151.59,150.95,151.28,89645.0,145.7912,145.8104,145.1949,145.5123,89645.0
2023-02-09 10:30:00,151.3,151.82,151.16,151.68,58831.0,145.5315,146.0317,145.3968,145.897,58831.0
2023-02-09 11:00:00,151.69,151.72,151.26,151.43,49570.0,145.9066,145.9355,145.493,145.6565,49570.0
2023-02-09 11:30:00,151.4,152.13,151.3,152.07,69080.0,145.6277,146.3299,145.5315,146.2721,69080.0
2023-02-09 12:00:00,152.06,152.45,152.02,152.27,36854.0,146.2625,146.6377,146.2241,146.4645,36854.0
2023-02-09 12:30:00,152.25,152.25,151.93,152.15,46962.0,146.4453,146.4453,146.1375,146.3491,46962.0
2023-02-09 13:00:00,152.12,152.16,151.9,151.9,54851.0,146.3202,146.3587,146.1086,146.1086,54851.0
2023-02-09 13:30:00,151.92,152.1,151.66,152.01,80514.0,146.1279,146.301,145.8778,146.2144,80514.0
2023-02-09 14:00:00,151.99,152.08,151.78,151.98,86134.0,146.1952,146.2818,145.9932,146.1856,86134.0
2023-02-09 14:30:00,152.0,152.41,151.94,152.37,71429.0,146.2048,146.5992,146.1471,146.5607,71429.0
2023-02-09 15:00:00,152.38,152.4,152.23,152.25,110999.0,146.5703,146.5896,146.426,146.4453,110999.0
2023-02-09 15:30:00,152.22,152.81,152.01,152.29,257909.0,146.4164,146.9839,146.2144,146.4838,257909.0
2023-02-10 09:30:00,152.53,153.22,152.32,152.68,99091.0,146.7146,147.3783,146.5126,146.8589,99091.0
2023-02-10 10:00:00,152.6,152.9,152.15,152.65,74894.0,146.7819,147.0705,146.3491,146.83,74894.0
2023-02-10 10:30:00,152.64,152.68,152.21,152.3,81188.0,146.8204,146.8589,146.4068,146.4934,81188.0
2023-02-10 11:00:00,152.35,152.54,152.05,152.4,61045.0,146.5415,146.7242,146.2529,146.5896,61045.0
2023-02-10 11:30:00,152.4,152.99,152.4,152.97,41793.0,146.5896,147.1571,146.5896,147.1378,41793.0
2023-02-10 12:00:00,153.02,153.09,152.83,152.97,34048.0,147.1859,147.2533,147.0032,147.1378,34048.0
2023-02-10 12:30:00,152.97,153.36,152.94,153.27,34503.0,147.1378,147.513,147.109,147.4264,34503.0
2023-02-10 13:00:00,153.3,153.53,153.15,153.3,52129.0,147.4553,147.6765,147.311,147.4553,52129.0
2023-02-10 13:30:00,153.27,153.72,153.25,153.58,34834.0,147.4264,147.8592,147.4072,147.7246,34834.0
2023-02-10 14:00:00,153.58,153.59,153.21,153.45,56352.0,147.7246,147.7342,147.3687,147.5995,56352.0
2023-02-10 14:30:00,153.46,154.23,153.43,154.23,52574.0,147.6092,148.3498,147.5803,148.3498,52574.0
2023-02-10 15:00:00,154.24,154.31,153.74,154.02,79705.0,148.3594,148.4267,147.8785,148.1478,79705.0
2023-02-10 15:30:00,154.04,154.39,153.94,154.1,189816.0,148.167,148.5037,148.0709,148.2248,189816.0
2023-02-13 09:30:00,154.52,155.02,154.07,154.43,133697.0,148.6287,149.1097,148.1959,148.5422,133697.0
2023-02-13 10:00:00,154.42,154.45,153.84,153.9,116655.0,148.5326,148.5614,147.9747,148.0324,116655.0
2023-02-13 10:30:00,153.92,154.19,153.27,153.96,122749.0,148.0516,148.3113,147.4264,148.0901,122749.0
2023-02-13 11:00:00,153.97,154.04,153.62,153.72,72370.0,148.0997,148.167,147.7631,147.8592,72370.0
2023-02-13 11:30:00,153.72,153.83,153.14,153.15,95093.0,147.8592,147.965,147.3014,147.311,95093.0
2023-02-13 12:00:00,153.16,153.27,152.78,152.96,106920.0,147.3206,147.4264,146.9551,147.1282,106920.0
2023-02-13 12:30:00,152.98,153.11,152.8,152.94,63830.0,147.1475,147.2725,146.9743,147.109,63830.0
2023-02-13 13:00:00,152.97,153.18,152.74,152.93,47202.0,147.1378,147.3398,146.9166,147.0994,47202.0
2023-02-13 13:30:00,152.94,153.22,152.93,153.08,44650.0,147.109,147.3783,147.0994,147.2436,44650.0
2023-02-13 14:00:00,153.1,153.16,152.5,152.54,56840.0,147.2629,147.3206,146.6858,146.7242,56840.0
2023-02-13 14:30:00,152.56,152.63,152.36,152.47,63636.0,146.7435,146.8108,146.5511,146.6569,63636.0
2023-02-13 15:00:00,152.47,152.48,152.01,152.23,43840.0,146.6569,146.6665,146.2144,146.426,43840.0
2023-02-13 15:30:00,152.27,152.79,152.17,152.72,132799.0,146.4645,146.9647,146.3683,146.8974,132799.0
2023-02-14 09:30:00,152.54,152.54,151.69,151.91,83273.0,146.7242,146.7242,145.9066,146.1182,83273.0
2023-02-14 10:00:00,151.89,152.06,151.42,151.96,82610.0,146.099,146.2625,145.6469,146.1663,82610.0
2023-02-14 10:30:00,151.97,152.17,151.06,151.13,58541.0,146.176,146.3683,145.3007,145.368,58541.0
2023-02-14 11:00:00,151.13,151.7,151.12,151.17,46946.0,145.368,145.9163,145.3584,145.4065,46946.0
2023-02-14 11:30:00,151.07,151.38,150.68,151.2,55832.0,145.3103,145.6085,144.9351,145.4353,55832.0
2023-02-14 12:00:00,151.2,151.68,151.17,151.45,28983.0,145.4353,145.897,145.4065,145.6758,28983.0
2023-02-14 12:30:00,151.43,151.67,151.31,151.41,25454.0,145.6565,145.8874,145.5411,145.6373,25454.0
2023-02-14 13:00:00,151.41,151.84,151.36,151.43,55141.0,145.6373,146.0509,145.5892,145.6565,55141.0
2023-02-14 13:30:00,151.45,151.54,151.08,151.24,57492.0,145.6758,145.7624,145.3199,145.4738,57492.0
2023-02-14 14:00:00,151.24,151.44,150.98,151.44,43466.0,145.4738,145.6662,145.2237,145.6662,43466.0
2023-02-14 14:30:00,151.44,151.97,151.44,151.71,57966.0,145.6662,146.176,145.6662,145.9259,57966.0
2023-02-14 15:00:00,151.75,151.89,151.64,151.68,48305.0,145.9643,146.099,145.8585,145.897,48305.0
2023-02-14 15:30:00,151.65,151.86,151.29,151.34,170396.0,145.8682,146.0702,145.5219,145.57,170396.0
2023-02-15 09:30:00,150.87,151.75,150.87,151.47,61914.0,145.1179,145.9643,145.1179,145.695,61914.0
2023-02-15 10:00:00,151.47,151.88,151.03,151.79,60193.0,145.695,146.0894,145.2718,146.0028,60193.0
2023-02-15 10:30:00,151.81,152.09,151.72,151.91,85206.0,146.0221,146.2914,145.9355,146.1182,85206.0
2023-02-15 11:00:00,151.9,152.36,151.87,152.33,48749.0,146.1086,146.5511,146.0798,146.5222,48749.0
2023-02-15 11:30:00,152.3,152.46,151.75,151.83,76916.0,146.4934,146.6473,145.9643,146.0413,76916.0
2023-02-15 12:00:00,151.82,151.84,151.31,151.56,87195.0,146.0317,146.0509,145.5411,145.7816,87195.0
2023-02-15 12:30:00,151.55,151.71,151.53,151.64,52730.0,145.772,145.9259,145.7527,145.8585,52730.0
2023-02-15 13:00:00,151.63,151.83,151.58,151.81,56135.0,145.8489,146.0413,145.8008,146.0221,56135.0
2023-02-15 13:30:00,151.82,151.87,151.7,151.86,46470.0,146.0317,146.0798,145.9163,146.0702,46470.0
2023-02-15 14:00:00,151.86,152.12,151.64,152.1,48061.0,146.0702,146.3202,145.8585,146.301,48061.0
2023-02-15 14:30:00,152.1,152.17,151.6,151.61,42988.0,146.301,146.3683,145.8201,145.8297,42988.0
2023-02-15 15:00:00,151.62,151.94,151.62,151.89,51882.0,145.8393,146.1471,145.8393,146.099,51882.0
2023-02-15 15:30:00,151.89,152.21,151.83,152.17,155642.0,146.099,146.4068,146.0413,146.3683,155642.0
2023-02-16 09:30:00,151.61,153.74,151.03,151.43,117549.0,145.8297,147.8785,145.2718,145.6565,117549.0
2023-02-16 10:00:00,151.27,151.83,150.59,151.65,100536.0,145.5027,146.0413,144.8486,145.8682,100536.0
2023-02-16 10:30:00,151.62,152.59,151.42,152.55,69337.0,145.8393,146.7723,145.6469,146.7338,69337.0
2023-02-16 11:00:00,152.55,152.67,151.87,152.0,46745.0,146.7338,146.8493,146.0798,146.2048,46745.0
2023-02-16 11:30:00,152.08,152.37,151.98,152.18,26520.0,146.2818,146.5607,146.1856,146.378,26520.0
2023-02-16 12:00:00,152.19,152.54,152.06,152.44,30104.0,146.3876,146.7242,146.2625,146.628,30104.0
2023-02-16 12:30:00,152.44,153.03,152.43,152.92,30456.0,146.628,147.1955,146.6184,147.0897,30456.0
2023-02-16 13:00:00,152.94,153.25,152.9,152.93,47475.0,147.109,147.4072,147.0705,147.0994,47475.0
2023-02-16 13:30:00,152.93,153.15,152.88,152.98,23242.0,147.0994,147.311,147.0513,147.1475,23242.0
2023-02-16 14:00:00,152.98,153.2,152.9,153.03,42806.0,147.1475,147.3591,147.0705,147.1955,42806.0
2023-02-16 14:30:00,153.04,153.14,152.92,153.01,52442.0,147.2052,147.3014,147.0897,147.1763,52442.0
2023-02-16 15:00:00,153.04,153.04,152.48,152.78,61983.0,147.2052,147.2052,146.6665,146.9551,61983.0
2023-02-16 15:30:00,152.78,152.82,152.16,152.28,183796.0,146.9551,146.9936,146.3587,146.4741,183796.0
2023-02-17 09:30:00,152.51,153.55,152.08,152.09,118846.0,146.6954,147.6957,146.2818,146.2914,118846.0
2023-02-17 10:00:00,152.15,153.23,152.09,153.07,53755.0,146.3491,147.3879,146.2914,147.234,53755.0
2023-02-17 10:30:00,153.16,153.5,152.85,153.13,50001.0,147.3206,147.6476,147.0224,147.2917,50001.0
2023-02-17 11:00:00,153.1,153.46,153.08,153.42,44202.0,147.2629,147.6092,147.2436,147.5707,44202.0
2023-02-17 11:30:00,153.42,153.9,153.32,153.51,49797.0,147.5707,148.0324,147.4745,147.6572,49797.0
2023-02-17 12:00:00,153.54,153.94,153.5,153.79,33864.0,147.6861,148.0709,147.6476,147.9266,33864.0
2023-02-17 12:30:00,153.76,154.06,153.65,153.88,37483.0,147.8977,148.1863,147.7919,148.0131,37483.0
2023-02-17 13:00:00,153.85,154.3,153.85,154.3,55584.0,147.9843,148.4171,147.9843,148.4171,55584.0
2023-02-17 13:30:00,154.27,154.5,154.23,154.5,60674.0,148.3883,148.6095,148.3498,148.6095,60674.0
2023-02-17 14:00:00,154.51,155.04,154.49,154.89,91314.0,148.6191,149.1289,148.5999,148.9846,91314.0
2023-02-17 14:30:00,154.92,155.0,154.51,154.78,36406.0,149.0135,149.0904,148.6191,148.8788,36406.0
2023-02-17 15:00:00,154.78,155.01,154.72,154.96,66602.0,148.8788,149.1001,148.8211,149.052,66602.0
2023-02-17 15:30:00,154.97,155.17,154.84,154.92,277207.0,149.0616,149.254,148.9365,149.0135,277207.0
2023-02-21 09:30:00,154.69,155.49,153.06,153.52,135775.0,148.7923,149.5618,147.2244,147.6669,135775.0
2023-02-21 10:00:00,153.44,153.44,152.92,153.02,87078.0,147.5899,147.5899,147.0897,147.1859,87078.0
2023-02-21 10:30:00,153.0,153.0,152.5,152.7,46358.0,147.1667,147.1667,146.6858,146.8781,46358.0
2023-02-21 11:00:00,152.66,153.01,152.49,152.91,49431.0,146.8397,147.1763,146.6761,147.0801,49431.0
2023-02-21 11:30:00,152.87,153.07,152.5,152.72,43038.0,147.0416,147.234,146.6858,146.8974,43038.0
2023-02-21 12:00:00,152.68,152.8,152.48,152.54,36189.0,146.8589,146.9743,146.6665,146.7242,36189.0
2023-02-21 12:30:00,152.53,152.83,152.46,152.75,33030.0,146.7146,147.0032,146.6473,146.9262,33030.0
2023-02-21 13:00:00,152.77,152.9,152.49,152.55,30588.0,146.9455,147.0705,146.6761,146.7338,30588.0
2023-02-21 13:30:00,152.56,152.56,152.17,152.18,46467.0,146.7435,146.7435,146.3683,146.378,46467.0
2023-02-21 14:00:00,152.19,152.49,152.12,152.34,51945.0,146.3876,146.6761,146.3202,146.5319,51945.0
2023-02-21 14:30:00,152.33,152.5,152.16,152.46,41279.0,146.5222,146.6858,146.3587,146.6473,41279.0
2023-02-21 15:00:00,152.48,152.75,152.47,152.72,44340.0,146.6665,146.9262,146.6569,146.8974,44340.0
2023-02-21 15:30:00,152.76,152.85,152.41,152.54,136134.0,146.9358,147.0224,146.5992,146.7242,136134.0
2023-02-22 09:30:00,153.23,153.52,152.46,152.83,63357.0,147.3879,147.6669,146.6473,147.0032,63357.0
2023-02-22 10:00:00,152.79,153.17,152.67,153.01,44495.0,146.9647,147.3302,146.8493,147.1763,44495.0
2023-02-22 10:30:00,152.97,153.19,152.58,153.17,92074.0,147.1378,147.3494,146.7627,147.3302,92074.0
2023-02-22 11:00:00,153.16,153.24,152.78,152.8,34744.0,147.3206,147.3975,146.9551,146.9743,34744.0
2023-02-22 11:30:00,152.79,153.21,152.79,153.0,28438.0,146.9647,147.3687,146.9647,147.1667,28438.0
2023-02-22 12:00:00,153.0,153.4,152.94,153.32,26693.0,147.1667,147.5514,147.109,147.4745,26693.0
2023-02-22 12:30:00,153.35,153.5,153.28,153.44,22494.0,147.5033,147.6476,147.436,147.5899,22494.0
2023-02-22 13:00:00,153.41,153.59,153.25,153.55,23197.0,147.5611,147.7342,147.4072,147.6957,23197.0
2023-02-22 13:30:00,153.56,153.59,153.14,153.3,27210.0,147.7053,147.7342,147.3014,147.4553,27210.0
2023-02-22 14:00:00,153.23,153.43,152.75,152.79,37927.0,147.3879,147.5803,146.9262,146.9647,37927.0
2023-02-22 14:30:00,152.74,152.78,152.16,152.25,45734.0,146.9166,146.9551,146.3587,146.4453,45734.0
2023-02-22 15:00:00,152.23,152.33,152.07,152.18,49845.0,146.426,146.5222,146.2721,146.378,49845.0
2023-02-22 15:30:00,152.19,152.23,151.8,152.12,135720.0,146.3876,146.426,146.0124,146.3202,135720.0
2023-02-23 09:30:00,152.17,152.35,151.14,151.61,128306.0,146.3683,146.5415,145.3776,145.8297,128306.0
2023-02-23 10:00:00,151.66,151.73,150.84,150.97,95671.0,145.8778,145.9451,145.089,145.2141,95671.0
2023-02-23 10:30:00,150.95,151.09,150.44,151.02,89871.0,145.1949,145.3295,144.7043,145.2622,89871.0
2023-02-23 11:00:00,150.98,151.27,150.36,150.42,51012.0,145.2237,145.5027,144.6273,144.6851,51012.0
2023-02-23 11:30:00,150.45,150.68,150.23,150.31,40958.0,144.7139,144.9351,144.5023,144.5793,40958.0
2023-02-23 12:00:00,150.31,150.6,150.11,150.11,51446.0,144.5793,144.8582,144.3869,144.3869,51446.0
2023-02-23 12:30:00,150.11,150.41,149.99,150.23,51329.0,144.3869,144.6754,144.2715,144.5023,51329.0
2023-02-23 13:00:00,150.23,150.35,150.08,150.34,32328.0,144.5023,144.6177,144.358,144.6081,32328.0
2023-02-23 13:30:00,150.32,150.4,150.09,150.27,34752.0,144.5889,144.6658,144.3676,144.5408,34752.0
2023-02-23 14:00:00,150.27,150.85,149.98,150.84,55123.0,144.5408,145.0987,144.2618,145.089,55123.0
2023-02-23 14:30:00,150.84,151.16,150.79,151.09,56013.0,145.089,145.3968,145.041,145.3295,56013.0
2023-02-23 15:00:00,151.11,151.42,151.11,151.37,48049.0,145.3488,145.6469,145.3488,145.5988,48049.0
2023-02-23 15:30:00,151.35,151.42,150.72,151.0,159445.0,145.5796,145.6469,144.9736,145.2429,159445.0
2023-02-24 09:30:00,150.19,150.97,150.09,150.73,74063.0,144.4638,145.2141,144.3676,144.9832,74063.0
2023-02-24 10:00:00,150.64,151.16,150.63,150.82,45975.0,144.8967,145.3968,144.8871,145.0698,45975.0
2023-02-24 10:30:00,150.8,150.91,150.18,150.25,36721.0,145.0506,145.1564,144.4542,144.5215,36721.0
2023-02-24 11:00:00,150.23,150.42,150.04,150.18,47986.0,144.5023,144.6851,144.3195,144.4542,47986.0
2023-02-24 11:30:00,150.19,151.08,150.18,150.9,50653.0,144.4638,145.3199,144.4542,145.1468,50653.0
2023-02-24 12:00:00,150.96,151.18,150.78,151.03,31456.0,145.2045,145.4161,145.0313,145.2718,31456.0
2023-02-24 12:30:00,151.02,151.12,150.88,150.94,29645.0,145.2622,145.3584,145.1275,145.1852,29645.0
2023-02-24 13:00:00,150.92,151.07,150.7,151.0,30580.0,145.166,145.3103,144.9544,145.2429,30580.0
2023-02-24 13:30:00,150.99,151.2,150.76,151.13,31009.0,145.2333,145.4353,145.0121,145.368,31009.0
2023-02-24 14:00:00,151.18,151.32,151.03,151.23,27803.0,145.4161,145.5507,145.2718,145.4642,27803.0
2023-02-24 14:30:00,151.19,151.58,150.87,151.52,43769.0,145.4257,145.8008,145.1179,145.7431,43769.0
2023-02-24 15:00:00,151.57,151.64,151.16,151.38,46424.0,145.7912,145.8585,145.3968,145.6085,46424.0
2023-02-24 15:30:00,151.35,151.39,150.93,151.29,101285.0,145.5796,145.6181,145.1756,145.5219,101285.0
2023-02-27 09:30:00,152.06,152.43,151.62,152.38,89653.0,146.2625,146.6184,145.8393,146.5703,89653.0
2023-02-27 10:00:00,152.46,152.96,152.45,152.58,41399.0,146.6473,147.1282,146.6377,146.7627,41399.0
2023-02-27 10:30:00,152.5,152.64,151.91,152.14,64909.0,146.6858,146.8204,146.1182,146.3395,64909.0
2023-02-27 11:00:00,152.18,152.27,151.47,151.7,41998.0,146.378,146.4645,145.695,145.9163,41998.0
2023-02-27 11:30:00,151.69,151.71,151.09,151.09,30907.0,145.9066,145.9259,145.3295,145.3295,30907.0
2023-02-27 12:00:00,151.13,151.4,150.89,151.35,31578.0,145.368,145.6277,145.1371,145.5796,31578.0
2023-02-27 12:30:00,151.3,151.52,151.15,151.21,40919.0,145.5315,145.7431,145.3872,145.4449,40919.0
2023-02-27 13:00:00,151.23,151.53,151.18,151.28,45043.0,145.4642,145.7527,145.4161,145.5123,45043.0
2023-02-27 13:30:00,151.29,151.54,151.17,151.53,30712.0,145.5219,145.7624,145.4065,145.7527,30712.0
2023-02-27 14:00:00,151.53,151.82,151.22,151.25,27563.0,145.7527,146.0317,145.4546,145.4834,27563.0
2023-02-27 14:30:00,151.23,151.34,151.05,151.22,36563.0,145.4642,145.57,145.291,145.4546,36563.0
2023-02-27 15:00:00,151.21,151.22,150.68,150.75,50415.0,145.4449,145.4546,144.9351,145.0025,50415.0
2023-02-27 15:30:00,150.78,151.1,150.51,151.07,149770.0,145.0313,145.3391,144.7716,145.3103,149770.0
2023-02-28 09:30:00,150.73,151.02,150.18,150.65,58687.0,144.9832,145.2622,144.4542,144.9063,58687.0
2023-02-28 10:00:00,150.65,150.72,150.05,150.36,50829.0,144.9063,144.9736,144.3292,144.6273,50829.0
2023-02-28 10:30:00,150.36,150.71,150.2,150.68,49135.0,144.6273,144.964,144.4734,144.9351,49135.0
2023-02-28 11:00:00,150.71,151.01,150.67,150.68,37487.0,144.964,145.2526,144.9255,144.9351,37487.0
2023-02-28 11:30:00,150.64,150.71,150.25,150.35,51395.0,144.8967,144.964,144.5215,144.6177,51395.0
2023-02-28 12:00:00,150.36,150.78,150.17,150.71,83884.0,144.6273,145.0313,144.4446,144.964,83884.0
2023-02-28 12:30:00,150.72,151.02,150.72,150.96,60006.0,144.9736,145.2622,144.9736,145.2045,60006.0
2023-02-28 13:00:00,151.0,151.05,150.43,150.46,40005.0,145.2429,145.291,144.6947,144.7235,40005.0
2023-02-28 13:30:00,150.46,150.51,150.24,150.33,50656.0,144.7235,144.7716,144.5119,144.5985,50656.0
2023-02-28 14:00:00,150.32,150.42,149.67,149.94,70197.0,144.5889,144.6851,143.9637,144.2234,70197.0
2023-02-28 14:30:00,149.94,150.0,149.72,149.76,45922.0,144.2234,144.2811,144.0117,144.0502,45922.0
2023-02-28 15:00:00,149.74,149.78,149.53,149.63,51229.0,144.031,144.0695,143.829,143.9252,51229.0
2023-02-28 15:30:00,149.61,150.02,149.5,149.69,268352.0,143.9059,144.3003,143.8001,143.9829,268352.0
2023-03-01 09:30:00,149.44,150.39,148.75,150.23,159597.0,143.7424,144.6562,143.0787,144.5023,159597.0
2023-03-01 10:00:00,150.33,150.49,149.44,149.78,62872.0,144.5985,144.7524,143.7424,144.0695,62872.0
2023-03-01 10:30:00,149.71,150.05,149.56,149.69,62279.0,144.0021,144.3292,143.8578,143.9829,62279.0
2023-03-01 11:00:00,149.7,149.7,148.55,148.77,68719.0,143.9925,143.9925,142.8864,143.098,68719.0
2023-03-01 11:30:00,148.74,149.23,148.72,149.11,55399.0,143.0691,143.5404,143.0499,143.425,55399.0
2023-03-01 12:00:00,149.17,149.44,149.02,149.34,135429.0,143.4827,143.7424,143.3384,143.6462,135429.0
2023-03-01 12:30:00,149.34,149.49,149.03,149.03,28151.0,143.6462,143.7905,143.3481,143.3481,28151.0
2023-03-01 13:00:00,149.03,149.03,148.79,148.86,23855.0,143.3481,143.3481,143.1172,143.1845,23855.0
2023-03-01 13:30:00,148.84,148.84,148.6,148.63,19323.0,143.1653,143.1653,142.9344,142.9633,19323.0
2023-03-01 14:00:00,148.62,148.69,148.4,148.4,48110.0,142.9537,143.021,142.7421,142.7421,48110.0
2023-03-01 14:30:00,148.37,148.54,148.31,148.47,30693.0,142.7132,142.8767,142.6555,142.8094,30693.0
2023-03-01 15:00:00,148.43,148.76,148.42,148.57,41337.0,142.7709,143.0883,142.7613,142.9056,41337.0
2023-03-01 15:30:00,148.54,148.84,148.48,148.83,150544.0,142.8767,143.1653,142.819,143.1557,150544.0
2023-03-02 09:30:00,148.96,149.81,148.82,149.41,99011.0,143.2807,144.0983,143.1461,143.7136,99011.0
2023-03-02 10:00:00,149.37,149.77,149.01,149.31,47027.0,143.6751,144.0598,143.3288,143.6174,47027.0
2023-03-02 10:30:00,149.29,149.47,149.17,149.46,52623.0,143.5981,143.7713,143.4827,143.7617,52623.0
2023-03-02 11:00:00,149.48,149.57,149.12,149.12,35645.0,143.7809,143.8675,143.4346,143.4346,35645.0
2023-03-02 11:30:00,149.13,149.33,149.08,149.3,30404.0,143.4442,143.6366,143.3961,143.6078,30404.0
2023-03-02 12:00:00,149.31,149.55,149.3,149.4,34886.0,143.6174,143.8482,143.6078,143.7039,34886.0
2023-03-02 12:30:00,149.39,149.5,149.06,149.25,31944.0,143.6943,143.8001,143.3769,143.5597,31944.0
2023-03-02 13:00:00,149.28,149.3,149.1,149.14,19594.0,143.5885,143.6078,143.4154,143.4539,19594.0
2023-03-02 13:30:00,149.16,149.68,149.11,149.62,48229.0,143.4731,143.9733,143.425,143.9156,48229.0
2023-03-02 14:00:00,149.63,149.8,149.48,149.74,44247.0,143.9252,144.0887,143.7809,144.031,44247.0
2023-03-02 14:30:00,149.77,149.83,149.6,149.74,37581.0,144.0598,144.1176,143.8963,144.031,37581.0
2023-03-02 15:00:00,149.73,149.93,149.72,149.91,60320.0,144.0214,144.2137,144.0117,144.1945,60320.0
2023-03-02 15:30:00,149.92,150.31,149.81,150.0,171252.0,144.2041,144.5793,144.0983,144.2811,171252.0
2023-03-03 09:30:00,150.86,150.86,149.03,149.29,57896.0,145.1083,145.1083,143.3481,143.5981,57896.0
2023-03-03 10:00:00,149.31,149.46,148.79,149.4,53727.0,143.6174,143.7617,143.1172,143.7039,53727.0
2023-03-03 10:30:00,149.43,149.55,149.16,149.54,38225.0,143.7328,143.8482,143.4731,143.8386,38225.0
2023-03-03 11:00:00,149.56,149.77,149.51,149.71,33595.0,143.8578,144.0598,143.8098,144.0021,33595.0
2023-03-03 11:30:00,149.7,149.86,149.47,149.64,31110.0,143.9925,144.1464,143.7713,143.9348,31110.0
2023-03-03 12:00:00,149.59,149.94,149.59,149.9,30023.0,143.8867,144.2234,143.8867,144.1849,30023.0
2023-03-03 12:30:00,149.91,149.97,149.65,149.92,29705.0,144.1945,144.2522,143.9444,144.2041,29705.0
2023-03-03 13:00:00,149.93,150.12,149.85,150.01,37253.0,144.2137,144.3965,144.1368,144.2907,37253.0
2023-03-03 13:30:00,150.02,150.19,149.91,150.12,31146.0,144.3003,144.4638,144.1945,144.3965,31146.0
2023-03-03 14:00:00,150.13,150.18,149.92,149.96,64818.0,144.4061,144.4542,144.2041,144.2426,64818.0
2023-03-03 14:30:00,149.96,150.01,149.62,149.67,83179.0,144.2426,144.2907,143.9156,143.9637,83179.0
2023-03-03 15:00:00,149.67,149.98,149.62,149.92,95156.0,143.9637,144.2618,143.9156,144.2041,95156.0
2023-03-03 15:30:00,149.88,150.15,149.56,150.08,191056.0,144.1656,144.4254,143.8578,144.358,191056.0
2023-03-06 09:30:00,149.96,150.45,149.81,150.42,113047.0,144.2426,144.7139,144.0983,144.6851,113047.0
2023-03-06 10:00:00,150.41,150.9,149.97,150.09,117312.0,144.6754,145.1468,144.2522,144.3676,117312.0
2023-03-06 10:30:00,150.09,150.27,149.78,149.97,103046.0,144.3676,144.5408,144.0695,144.2522,103046.0
2023-03-06 11:00:00,149.99,150.16,149.52,149.72,63008.0,144.2715,144.435,143.8194,144.0117,63008.0
2023-03-06 11:30:00,149.73,150.27,149.53,150.22,86393.0,144.0214,144.5408,143.829,144.4927,86393.0
2023-03-06 12:00:00,150.28,150.77,150.21,150.72,71496.0,144.5504,145.0217,144.4831,144.9736,71496.0
2023-03-06 12:30:00,150.65,150.67,150.18,150.39,29705.0,144.9063,144.9255,144.4542,144.6562,29705.0
2023-03-06 13:00:00,150.36,150.37,150.07,150.19,35764.0,144.6273,144.637,144.3484,144.4638,35764.0
2023-03-06 13:30:00,150.2,150.33,150.12,150.33,41064.0,144.4734,144.5985,144.3965,144.5985,41064.0
2023-03-06 14:00:00,150.32,150.62,150.2,150.24,47538.0,144.5889,144.8774,144.4734,144.5119,47538.0
2023-03-06 14:30:00,150.24,150.44,150.11,150.17,26584.0,144.5119,144.7043,144.3869,144.4446,26584.0
2023-03-06 15:00:00,150.14,150.41,150.13,150.33,35440.0,144.4157,144.6754,144.4061,144.5985,35440.0
2023-03-06 15:30:00,150.35,151.01,150.35,150.75,156814.0,144.6177,145.2526,144.6177,145.0025,156814.0
2023-03-07 09:30:00,151.38,151.75,150.46,150.74,88507.0,145.6085,145.9643,144.7235,144.9929,88507.0
2023-03-07 10:00:00,150.75,150.76,149.57,149.58,52018.0,145.0025,145.0121,143.8675,143.8771,52018.0
2023-03-07 10:30:00,149.61,149.76,148.93,148.95,47763.0,143.9059,144.0502,143.2519,143.2711,47763.0
2023-03-07 11:00:00,148.94,149.26,148.8,149.02,58027.0,143.2615,143.5693,143.1268,143.3384,58027.0
2023-03-07 11:30:00,149.04,149.31,148.9,149.0,33550.0,143.3577,143.6174,143.223,143.3192,33550.0
2023-03-07 12:00:00,149.0,149.43,148.81,149.12,29077.0,143.3192,143.7328,143.1364,143.4346,29077.0
2023-03-07 12:30:00,149.07,149.13,148.56,148.56,21137.0,143.3865,143.4442,142.896,142.896,21137.0
2023-03-07 13:00:00,148.53,148.81,148.48,148.59,39973.0,142.8671,143.1364,142.819,142.9248,39973.0
2023-03-07 13:30:00,148.58,149.0,148.5,148.94,50529.0,142.9152,143.3192,142.8383,143.2615,50529.0
2023-03-07 14:00:00,148.94,149.12,148.88,148.96,38027.0,143.2615,143.4346,143.2038,143.2807,38027.0
2023-03-07 14:30:00,149.01,149.05,148.84,148.86,46646.0,143.3288,143.3673,143.1653,143.1845,46646.0
2023-03-07 15:00:00,148.87,149.38,148.86,149.27,66864.0,143.1942,143.6847,143.1845,143.5789,66864.0
2023-03-07 15:30:00,149.29,149.71,149.29,149.41,152168.0,143.5981,144.0021,143.5981,143.7136,152168.0
2023-03-08 09:30:00,149.29,149.65,148.5,149.11,116570.0,143.5981,143.9444,142.8383,143.425,116570.0
2023-03-08 10:00:00,149.04,149.34,148.82,149.12,53075.0,143.3577,143.6462,143.1461,143.4346,53075.0
2023-03-08 10:30:00,149.12,149.36,148.82,148.99,47856.0,143.4346,143.6655,143.1461,143.3096,47856.0
2023-03-08 11:00:00,148.96,149.24,148.68,149.24,49800.0,143.2807,143.55,143.0114,143.55,49800.0
2023-03-08 11:30:00,149.23,149.7,149.0,149.62,53492.0,143.5404,143.9925,143.3192,143.9156,53492.0
2023-03-08 12:00:00,149.61,149.68,149.27,149.5,40178.0,143.9059,143.9733,143.5789,143.8001,40178.0
2023-03-08 12:30:00,149.44,149.53,149.26,149.26,28407.0,143.7424,143.829,143.5693,143.5693,28407.0
2023-03-08 13:00:00,149.26,149.26,148.9,148.94,38392.0,143.5693,143.5693,143.223,143.2615,38392.0
2023-03-08 13:30:00,148.94,149.06,148.77,149.06,56644.0,143.2615,143.3769,143.098,143.3769,56644.0
2023-03-08 14:00:00,149.06,149.2,148.9,149.14,44726.0,143.3769,143.5116,143.223,143.4539,44726.0
2023-03-08 14:30:00,149.16,149.22,149.1,149.13,37121.0,143.4731,143.5308,143.4154,143.4442,37121.0
2023-03-08 15:00:00,149.12,149.32,149.11,149.29,46415.0,143.4346,143.627,143.425,143.5981,46415.0
2023-03-08 15:30:00,149.3,149.98,149.24,149.9,196193.0,143.6078,144.2618,143.55,144.1849,196193.0
2023-03-09 09:30:00,150.0,151.81,150.0,151.58,171217.0,144.9516,146.7007,144.9516,146.4784,171217.0
2023-03-09 10:00:00,151.58,151.6,151.07,151.17,122292.0,146.4784,146.4978,145.9856,146.0822,122292.0
2023-03-09 10:30:00,151.2,151.78,151.2,151.6,70595.0,146.1112,146.6717,146.1112,146.4978,70595.0
2023-03-09 11:00:00,151.57,151.99,151.55,151.92,65601.0,146.4688,146.8746,146.4494,146.807,65601.0
2023-03-09 11:30:00,151.95,152.49,151.91,152.39,69039.0,146.836,147.3578,146.7973,147.2612,69039.0
2023-03-09 12:00:00,152.46,152.7,152.17,152.69,71637.0,147.3288,147.5607,147.0486,147.5511,71637.0
2023-03-09 12:30:00,152.71,152.98,152.48,152.69,75768.0,147.5704,147.8313,147.3481,147.5511,75768.0
2023-03-09 13:00:00,152.66,152.87,152.07,152.08,57993.0,147.5221,147.725,146.9519,146.9616,57993.0
2023-03-09 13:30:00,152.1,152.27,151.97,152.16,54300.0,146.9809,147.1452,146.8553,147.0389,54300.0
2023-03-09 14:00:00,152.17,152.21,151.27,151.29,47712.0,147.0486,147.0872,146.1789,146.1982,47712.0
2023-03-09 14:30:00,151.28,151.28,150.64,150.68,48063.0,146.1885,146.1885,145.5701,145.6087,48063.0
2023-03-09 15:00:00,150.69,150.74,150.08,150.52,58388.0,145.6184,145.6667,145.0289,145.4541,58388.0
2023-03-09 15:30:00,150.5,151.01,150.39,150.67,216231.0,145.4348,145.9276,145.3285,145.5991,216231.0
2023-03-10 09:30:00,150.91,152.54,150.91,151.2,141420.0,145.831,147.4061,145.831,146.1112,141420.0
2023-03-10 10:00:00,151.22,151.52,150.69,151.21,75989.0,146.1306,146.4205,145.6184,146.1209,75989.0
2023-03-10 10:30:00,151.26,151.75,150.99,151.53,96703.0,146.1692,146.6427,145.9083,146.4301,96703.0
2023-03-10 11:00:00,151.51,151.52,150.3,151.23,101625.0,146.4108,146.4205,145.2415,146.1402,101625.0
2023-03-10 11:30:00,151.25,151.47,150.72,150.78,36516.0,146.1595,146.3721,145.6474,145.7054,36516.0
2023-03-10 12:00:00,150.75,150.84,150.29,150.45,48769.0,145.6764,145.7633,145.2319,145.3865,48769.0
2023-03-10 12:30:00,150.45,150.88,150.31,150.43,47933.0,145.3865,145.802,145.2512,145.3671,47933.0
2023-03-10 13:00:00,150.39,150.44,149.88,149.92,51716.0,145.3285,145.3768,144.8356,144.8743,51716.0
2023-03-10 13:30:00,149.93,149.97,149.29,149.52,59034.0,144.884,144.9226,144.2655,144.4878,59034.0
2023-03-10 14:00:00,149.53,150.29,149.24,149.29,83413.0,144.4974,145.2319,144.2172,144.2655,83413.0
2023-03-10 14:30:00,149.3,150.08,149.3,149.82,95493.0,144.2752,145.0289,144.2752,144.7777,95493.0
2023-03-10 15:00:00,149.82,149.96,149.42,149.76,94560.0,144.7777,144.913,144.3911,144.7197,94560.0
2023-03-10 15:30:00,149.75,149.82,148.83,149.36,377168.0,144.71,144.7777,143.821,144.3332,377168.0
2023-03-13 09:30:00,148.89,151.76,148.64,151.65,145796.0,143.879,146.6524,143.6374,146.5461,145796.0
2023-03-13 10:00:00,151.7,152.95,151.05,151.37,148231.0,146.5944,147.8023,145.9663,146.2755,148231.0
2023-03-13 10:30:00,151.49,153.71,151.34,153.44,135306.0,146.3915,148.5367,146.2465,148.2758,135306.0
2023-03-13 11:00:00,153.47,153.66,151.76,152.38,88176.0,148.3048,148.4884,146.6524,147.2515,88176.0
2023-03-13 11:30:00,152.42,152.69,151.35,152.48,85584.0,147.2902,147.5511,146.2562,147.3481,85584.0
2023-03-13 12:00:00,152.43,152.8,152.0,152.41,42172.0,147.2998,147.6574,146.8843,147.2805,42172.0
2023-03-13 12:30:00,152.37,152.37,151.16,151.42,75483.0,147.2418,147.2418,146.0726,146.3238,75483.0
2023-03-13 13:00:00,151.44,152.02,151.14,151.66,75766.0,146.3431,146.9036,146.0532,146.5557,75766.0
2023-03-13 13:30:00,151.62,152.2,151.55,151.97,66129.0,146.5171,147.0776,146.4494,146.8553,66129.0
2023-03-13 14:00:00,151.94,152.2,151.6,152.07,41865.0,146.8263,147.0776,146.4978,146.9519,41865.0
2023-03-13 14:30:00,152.06,152.26,151.47,151.86,100045.0,146.9423,147.1355,146.3721,146.749,100045.0
2023-03-13 15:00:00,151.96,152.1,150.58,150.92,62430.0,146.8456,146.9809,145.5121,145.8406,62430.0
2023-03-13 15:30:00,150.95,151.4,150.9,151.25,249218.0,145.8696,146.3045,145.8213,146.1595,249218.0
2023-03-14 09:30:00,151.2,152.91,151.13,152.43,106801.0,146.1112,147.7637,146.0436,147.2998,106801.0
2023-03-14 10:00:00,152.43,153.5,152.42,153.45,97271.0,147.2998,148.3338,147.2902,148.2855,97271.0
2023-03-14 10:30:00,153.52,154.3,153.34,154.1,99743.0,148.3531,149.1069,148.1792,148.9136,99743.0
2023-03-14 11:00:00,154.14,154.98,154.02,154.89,70622.0,148.9523,149.764,148.8363,149.677,70622.0
2023-03-14 11:30:00,154.82,154.92,154.31,154.33,36440.0,149.6094,149.706,149.1166,149.1359,36440.0
2023-03-14 12:00:00,154.36,154.67,154.02,154.67,79734.0,149.1649,149.4644,148.8363,149.4644,79734.0
2023-03-14 12:30:00,154.67,154.77,154.4,154.56,41282.0,149.4644,149.5611,149.2035,149.3581,41282.0
2023-03-14 13:00:00,154.49,154.63,153.71,154.01,41158.0,149.2905,149.4258,148.5367,148.8267,41158.0
2023-03-14 13:30:00,153.97,154.06,153.37,153.43,60573.0,148.788,148.875,148.2082,148.2662,60573.0
2023-03-14 14:00:00,153.45,153.65,153.08,153.55,51494.0,148.2855,148.4788,147.928,148.3821,51494.0
2023-03-14 14:30:00,153.53,153.68,153.27,153.34,51723.0,148.3628,148.5078,148.1116,148.1792,51723.0
2023-03-14 15:00:00,153.35,153.51,153.0,153.26,57513.0,148.1889,148.3435,147.8506,148.1019,57513.0
2023-03-14 15:30:00,153.26,154.53,153.26,154.36,243471.0,148.1019,149.3291,148.1019,149.1649,243471.0
2023-03-15 09:30:00,153.63,153.96,152.8,153.71,84995.0,148.4594,148.7783,147.6574,148.5367,84995.0
2023-03-15 10:00:00,153.65,154.49,153.21,153.28,71825.0,148.4788,149.2905,148.0536,148.1212,71825.0
2023-03-15 10:30:00,153.27,153.75,153.19,153.69,62086.0,148.1116,148.5754,148.0342,148.5174,62086.0
2023-03-15 11:00:00,153.76,154.22,153.56,153.84,48845.0,148.5851,149.0296,148.3918,148.6624,48845.0
2023-03-15 11:30:00,153.8,153.9,152.58,152.63,49590.0,148.6237,148.7204,147.4448,147.4931,49590.0
2023-03-15 12:00:00,152.67,153.16,152.42,152.76,52510.0,147.5317,148.0053,147.2902,147.6187,52510.0
2023-03-15 12:30:00,152.76,153.36,152.76,152.99,50208.0,147.6187,148.1985,147.6187,147.841,50208.0
2023-03-15 13:00:00,152.93,153.55,152.85,153.44,67970.0,147.783,148.3821,147.7057,148.2758,67970.0
2023-03-15 13:30:00,153.47,153.85,153.29,153.63,72428.0,148.3048,148.672,148.1309,148.4594,72428.0
2023-03-15 14:00:00,153.59,154.94,153.46,154.67,90857.0,148.4208,149.7254,148.2952,149.4644,90857.0
2023-03-15 14:30:00,154.75,154.85,154.27,154.53,86477.0,149.5417,149.6384,149.0779,149.3291,86477.0
2023-03-15 15:00:00,154.56,154.85,154.17,154.66,106484.0,149.3581,149.6384,148.9813,149.4548,106484.0
2023-03-15 15:30:00,154.69,155.19,154.21,155.07,370120.0,149.4838,149.9669,149.0199,149.851,370120.0
2023-03-16 09:30:00,155.06,156.17,154.78,155.79,70917.0,149.8413,150.914,149.5707,150.5467,70917.0
2023-03-16 10:00:00,155.86,156.08,155.35,155.97,62631.0,150.6144,150.827,150.1216,150.7207,62631.0
2023-03-16 10:30:00,155.94,156.4,155.56,156.14,57907.0,150.6917,151.1362,150.3245,150.885,57907.0
2023-03-16 11:00:00,156.17,156.62,155.86,155.91,102424.0,150.914,151.3488,150.6144,150.6627,102424.0
2023-03-16 11:30:00,156.0,156.14,155.71,155.84,43112.0,150.7497,150.885,150.4694,150.5951,43112.0
2023-03-16 12:00:00,155.8,155.86,155.14,155.22,50357.0,150.5564,150.6144,149.9186,149.9959,50357.0
2023-03-16 12:30:00,155.22,155.67,154.98,155.38,34087.0,149.9959,150.4308,149.764,150.1505,34087.0
2023-03-16 13:00:00,155.34,155.66,155.06,155.64,33816.0,150.1119,150.4211,149.8413,150.4018,33816.0
2023-03-16 13:30:00,155.65,155.88,155.38,155.65,39455.0,150.4115,150.6337,150.1505,150.4115,39455.0
2023-03-16 14:00:00,155.69,155.75,155.24,155.37,34709.0,150.4501,150.5081,150.0153,150.1409,34709.0
2023-03-16 14:30:00,155.37,155.9,155.13,155.89,66087.0,150.1409,150.653,149.909,150.6434,66087.0
2023-03-16 15:00:00,155.95,156.02,155.41,155.75,49872.0,150.7014,150.769,150.1795,150.5081,49872.0
2023-03-16 15:30:00,155.77,155.86,155.42,155.61,294117.0,150.5274,150.6144,150.1892,150.3728,294117.0
2023-03-17 09:30:00,156.05,156.29,154.58,154.58,378778.0,150.798,151.0299,149.3775,149.3775,378778.0
2023-03-17 10:00:00,154.67,155.15,153.18,153.46,62468.0,149.4644,149.9283,148.0246,148.2952,62468.0
2023-03-17 10:30:00,153.36,153.42,153.0,153.36,46850.0,148.1985,148.2565,147.8506,148.1985,46850.0
2023-03-17 11:00:00,153.34,153.63,153.08,153.36,44167.0,148.1792,148.4594,147.928,148.1985,44167.0
2023-03-17 11:30:00,153.36,153.89,152.98,153.18,55129.0,148.1985,148.7107,147.8313,148.0246,55129.0
2023-03-17 12:00:00,153.21,153.39,153.07,153.3,26262.0,148.0536,148.2275,147.9183,148.1405,26262.0
2023-03-17 12:30:00,153.34,153.67,153.24,153.46,41825.0,148.1792,148.4981,148.0826,148.2952,41825.0
2023-03-17 13:00:00,153.52,154.15,153.43,153.84,39434.0,148.3531,148.9619,148.2662,148.6624,39434.0
2023-03-17 13:30:00,153.8,153.85,153.06,153.16,33653.0,148.6237,148.672,147.9086,148.0053,33653.0
2023-03-17 14:00:00,153.18,153.26,152.82,152.89,65640.0,148.0246,148.1019,147.6767,147.7443,65640.0
2023-03-17 14:30:00,152.84,153.15,152.74,153.08,34014.0,147.696,147.9956,147.5994,147.928,34014.0
2023-03-17 15:00:00,153.11,153.35,152.95,153.25,60407.0,147.9569,148.1889,147.8023,148.0922,60407.0
2023-03-17 15:30:00,153.23,153.25,152.7,153.14,167858.0,148.0729,148.0922,147.5607,147.9859,167858.0
2023-03-20 09:30:00,153.69,156.12,153.69,155.78,69855.0,148.5174,150.8656,148.5174,150.5371,69855.0
2023-03-20 10:00:00,155.81,155.96,154.68,154.68,32655.0,150.5661,150.711,149.4741,149.4741,32655.0
2023-03-20 10:30:00,154.72,155.06,154.48,154.9,68153.0,149.5128,149.8413,149.2808,149.6867,68153.0
2023-03-20 11:00:00,154.88,155.12,154.38,154.68,55992.0,149.6674,149.8993,149.1842,149.4741,55992.0
2023-03-20 11:30:00,154.68,154.68,154.06,154.29,32578.0,149.4741,149.4741,148.875,149.0972,32578.0
2023-03-20 12:00:00,154.32,154.35,153.74,154.1,49121.0,149.1262,149.1552,148.5657,148.9136,49121.0
2023-03-20 12:30:00,154.14,154.61,154.01,154.56,37950.0,148.9523,149.4065,148.8267,149.3581,37950.0
2023-03-20 13:00:00,154.58,155.18,154.56,155.14,35832.0,149.3775,149.9573,149.3581,149.9186,35832.0
2023-03-20 13:30:00,155.15,155.25,154.86,154.96,39642.0,149.9283,150.0249,149.648,149.7447,39642.0
2023-03-20 14:00:00,154.96,155.0,154.37,154.72,34974.0,149.7447,149.7833,149.1745,149.5128,34974.0
2023-03-20 14:30:00,154.72,154.79,154.41,154.61,41010.0,149.5128,149.5804,149.2132,149.4065,41010.0
2023-03-20 15:00:00,154.62,154.96,154.61,154.95,55112.0,149.4161,149.7447,149.4065,149.735,55112.0
2023-03-20 15:30:00,154.93,155.1,154.77,154.87,180218.0,149.7157,149.88,149.5611,149.6577,180218.0
2023-03-21 09:30:00,155.71,155.87,154.39,154.5,82619.0,150.4694,150.6241,149.1939,149.3002,82619.0
2023-03-21 10:00:00,154.5,154.74,154.13,154.46,65259.0,149.3002,149.5321,148.9426,149.2615,65259.0
2023-03-21 10:30:00,154.44,154.8,154.06,154.22,50839.0,149.2422,149.5901,148.875,149.0296,50839.0
2023-03-21 11:00:00,154.17,154.55,153.92,154.42,72249.0,148.9813,149.3485,148.7397,149.2229,72249.0
2023-03-21 11:30:00,154.49,154.59,154.12,154.25,49569.0,149.2905,149.3871,148.9329,149.0586,49569.0
2023-03-21 12:00:00,154.23,154.52,154.06,154.47,44871.0,149.0392,149.3195,148.875,149.2712,44871.0
2023-03-21 12:30:00,154.48,154.51,154.15,154.16,58693.0,149.2808,149.3098,148.9619,148.9716,58693.0
2023-03-21 13:00:00,154.15,154.38,154.08,154.14,75860.0,148.9619,149.1842,148.8943,148.9523,75860.0
2023-03-21 13:30:00,154.14,154.32,153.91,153.92,46635.0,148.9523,149.1262,148.73,148.7397,46635.0
2023-03-21 14:00:00,153.93,154.62,153.93,154.5,44428.0,148.7493,149.4161,148.7493,149.3002,44428.0
2023-03-21 14:30:00,154.5,154.67,154.3,154.47,54197.0,149.3002,149.4644,149.1069,149.2712,54197.0
2023-03-21 15:00:00,154.44,154.9,154.44,154.58,67493.0,149.2422,149.6867,149.2422,149.3775,67493.0
2023-03-21 15:30:00,154.6,154.98,154.44,154.6,197149.0,149.3968,149.764,149.2422,149.3968,197149.0
2023-03-22 09:30:00,154.45,154.84,154.14,154.56,59585.0,149.2518,149.6287,148.9523,149.3581,59585.0
2023-03-22 10:00:00,154.46,154.57,154.29,154.56,31249.0,149.2615,149.3678,149.0972,149.3581,31249.0
2023-03-22 10:30:00,154.56,154.73,154.1,154.18,34145.0,149.3581,149.5224,148.9136,148.9909,34145.0
2023-03-22 11:00:00,154.24,154.29,153.8,154.0,36420.0,149.0489,149.0972,148.6237,148.817,36420.0
2023-03-22 11:30:00,154.04,154.14,153.76,154.05,59833.0,148.8556,148.9523,148.5851,148.8653,59833.0
2023-03-22 12:00:00,154.06,154.32,153.95,154.22,39595.0,148.875,149.1262,148.7687,149.0296,39595.0
2023-03-22 12:30:00,154.2,154.29,153.88,153.89,26345.0,149.0103,149.0972,148.701,148.7107,26345.0
2023-03-22 13:00:00,153.91,153.94,153.61,153.73,48393.0,148.73,148.759,148.4401,148.5561,48393.0
2023-03-22 13:30:00,153.7,153.94,153.67,153.78,19039.0,148.5271,148.759,148.4981,148.6044,19039.0
2023-03-22 14:00:00,153.75,154.42,153.75,154.24,76858.0,148.5754,149.2229,148.5754,149.0489,76858.0
2023-03-22 14:30:00,154.19,154.93,153.81,153.88,54206.0,149.0006,149.7157,148.6334,148.701,54206.0
2023-03-22 15:00:00,153.81,154.17,153.15,154.02,70121.0,148.6334,148.9813,147.9956,148.8363,70121.0
2023-03-22 15:30:00,154.01,154.1,152.04,152.08,223109.0,148.8267,148.9136,146.923,146.9616,223109.0
2023-03-23 09:30:00,152.06,152.06,151.11,151.33,83094.0,146.9423,146.9423,146.0243,146.2368,83094.0
2023-03-23 10:00:00,151.43,151.84,151.21,151.66,55824.0,146.3335,146.7297,146.1209,146.5557,55824.0
2023-03-23 10:30:00,151.68,152.46,151.64,152.41,57264.0,146.5751,147.3288,146.5364,147.2805,57264.0
2023-03-23 11:00:00,152.39,152.7,152.39,152.56,40079.0,147.2612,147.5607,147.2612,147.4255,40079.0
2023-03-23 11:30:00,152.56,152.93,152.21,152.88,40877.0,147.4255,147.783,147.0872,147.7347,40877.0
2023-03-23 12:00:00,152.86,152.91,152.38,152.61,29280.0,147.7154,147.7637,147.2515,147.4738,29280.0
2023-03-23 12:30:00,152.71,152.77,152.2,152.22,26651.0,147.5704,147.6284,147.0776,147.0969,26651.0
2023-03-23 13:00:00,152.24,152.3,151.49,151.63,28115.0,147.1162,147.1742,146.3915,146.5268,28115.0
2023-03-23 13:30:00,151.66,151.99,151.5,151.72,35100.0,146.5557,146.8746,146.4011,146.6137,35100.0
2023-03-23 14:00:00,151.82,151.94,151.22,151.25,31207.0,146.7104,146.8263,146.1306,146.1595,31207.0
2023-03-23 14:30:00,151.17,151.39,150.68,151.05,66637.0,146.0822,146.2948,145.6087,145.9663,66637.0
2023-03-23 15:00:00,151.08,151.7,150.51,150.73,47675.0,145.9953,146.5944,145.4444,145.657,47675.0
2023-03-23 15:30:00,150.69,151.34,150.54,150.69,193401.0,145.6184,146.2465,145.4734,145.6184,193401.0
2023-03-24 09:30:00,151.15,152.19,150.6,151.77,136165.0,146.0629,147.0679,145.5314,146.662,136165.0
2023-03-24 10:00:00,151.75,152.79,151.75,152.77,55674.0,146.6427,147.6477,146.6427,147.6284,55674.0
2023-03-24 10:30:00,152.7,152.79,151.98,152.4,44025.0,147.5607,147.6477,146.865,147.2708,44025.0
2023-03-24 11:00:00,152.45,152.81,152.18,152.78,35533.0,147.3192,147.667,147.0582,147.638,35533.0
2023-03-24 11:30:00,152.89,153.46,152.63,153.34,36537.0,147.7443,148.2952,147.4931,148.1792,36537.0
2023-03-24 12:00:00,153.36,153.74,153.31,153.71,61558.0,148.1985,148.5657,148.1502,148.5367,61558.0
2023-03-24 12:30:00,153.71,154.33,153.67,154.26,40450.0,148.5367,149.1359,148.4981,149.0682,40450.0
2023-03-24 13:00:00,154.32,154.37,153.84,153.93,36658.0,149.1262,149.1745,148.6624,148.7493,36658.0
2023-03-24 13:30:00,153.99,154.33,153.94,154.3,65220.0,148.8073,149.1359,148.759,149.1069,65220.0
2023-03-24 14:00:00,154.27,154.42,154.16,154.17,57834.0,149.0779,149.2229,148.9716,148.9813,57834.0
2023-03-24 14:30:00,154.17,154.43,154.17,154.36,34030.0,148.9813,149.2325,148.9813,149.1649,34030.0
2023-03-24 15:00:00,154.34,154.68,154.19,154.63,49491.0,149.1455,149.4741,149.0006,149.4258,49491.0
2023-03-24 15:30:00,154.65,154.83,154.34,154.5,229680.0,149.4451,149.6191,149.1455,149.3002,229680.0
2023-03-27 09:30:00,155.5,156.43,154.67,155.95,89001.0,150.2665,151.1652,149.4644,150.7014,89001.0
2023-03-27 10:00:00,155.95,155.95,155.09,155.28,51717.0,150.7014,150.7014,149.8703,150.0539,51717.0
2023-03-27 10:30:00,155.33,155.4,154.99,155.01,41501.0,150.1022,150.1699,149.7737,149.793,41501.0
2023-03-27 11:00:00,155.01,155.04,154.67,154.93,23502.0,149.793,149.822,149.4644,149.7157,23502.0
2023-03-27 11:30:00,154.98,155.14,154.4,154.44,37181.0,149.764,149.9186,149.2035,149.2422,37181.0
2023-03-27 12:00:00,154.44,154.77,154.44,154.59,27722.0,149.2422,149.5611,149.2422,149.3871,27722.0
2023-03-27 12:30:00,154.64,154.94,154.62,154.88,34389.0,149.4354,149.7254,149.4161,149.6674,34389.0
2023-03-27 13:00:00,154.83,155.27,154.74,155.05,35754.0,149.6191,150.0442,149.5321,149.8316,35754.0
2023-03-27 13:30:00,155.09,155.14,154.36,154.36,32617.0,149.8703,149.9186,149.1649,149.1649,32617.0
2023-03-27 14:00:00,154.39,154.81,154.25,154.75,39251.0,149.1939,149.5997,149.0586,149.5417,39251.0
2023-03-27 14:30:00,154.75,155.0,154.71,154.92,33095.0,149.5417,149.7833,149.5031,149.706,33095.0
2023-03-27 15:00:00,154.93,154.95,154.17,154.25,54357.0,149.7157,149.735,148.9813,149.0586,54357.0
2023-03-27 15:30:00,154.26,154.43,153.48,153.61,209253.0,149.0682,149.2325,148.3145,148.4401,209253.0
2023-03-28 09:30:00,153.55,155.34,153.47,154.96,65457.0,148.3821,150.1119,148.3048,149.7447,65457.0
2023-03-28 10:00:00,154.99,155.29,154.52,154.8,55068.0,149.7737,150.0636,149.3195,149.5901,55068.0
2023-03-28 10:30:00,154.79,154.84,154.43,154.52,40017.0,149.5804,149.6287,149.2325,149.3195,40017.0
2023-03-28 11:00:00,154.54,155.11,154.42,155.08,33965.0,149.3388,149.8896,149.2229,149.8606,33965.0
2023-03-28 11:30:00,155.09,155.31,154.98,155.23,64936.0,149.8703,150.0829,149.764,150.0056,64936.0
2023-03-28 12:00:00,155.22,155.41,155.16,155.3,27361.0,149.9959,150.1795,149.9379,150.0732,27361.0
2023-03-28 12:30:00,155.31,155.32,154.99,155.03,22830.0,150.0829,150.0926,149.7737,149.8123,22830.0
2023-03-28 13:00:00,155.03,155.07,154.72,154.8,15362.0,149.8123,149.851,149.5128,149.5901,15362.0
2023-03-28 13:30:00,154.81,154.88,154.54,154.6,29016.0,149.5997,149.6674,149.3388,149.3968,29016.0
2023-03-28 14:00:00,154.64,154.77,154.53,154.61,26362.0,149.4354,149.5611,149.3291,149.4065,26362.0
2023-03-28 14:30:00,154.6,155.16,154.52,155.1,37896.0,149.3968,149.9379,149.3195,149.88,37896.0
2023-03-28 15:00:00,155.1,155.25,154.85,154.86,45588.0,149.88,150.0249,149.6384,149.648,45588.0
2023-03-28 15:30:00,154.86,155.06,154.76,154.83,168029.0,149.648,149.8413,149.5514,149.6191,168029.0
2023-03-29 09:30:00,155.6,157.1,155.59,156.91,113114.0,150.3631,151.8127,150.3535,151.629,113114.0
2023-03-29 10:00:00,156.87,157.01,156.38,156.74,57061.0,151.5904,151.7257,151.1169,151.4648,57061.0
2023-03-29 10:30:00,156.78,157.03,156.63,156.79,44988.0,151.5034,151.745,151.3585,151.5131,44988.0
2023-03-29 11:00:00,156.76,156.84,156.41,156.47,39289.0,151.4841,151.5614,151.1459,151.2039,39289.0
2023-03-29 11:30:00,156.49,156.62,156.27,156.53,33312.0,151.2232,151.3488,151.0106,151.2618,33312.0
2023-03-29 12:00:00,156.51,156.51,156.27,156.3,43711.0,151.2425,151.2425,151.0106,151.0396,43711.0
2023-03-29 12:30:00,156.33,156.42,156.14,156.35,40263.0,151.0686,151.1555,150.885,151.0879,40263.0
2023-03-29 13:00:00,156.33,156.7,156.33,156.64,30838.0,151.0686,151.4261,151.0686,151.3681,30838.0
2023-03-29 13:30:00,156.63,156.73,156.42,156.45,40733.0,151.3585,151.4551,151.1555,151.1845,40733.0
2023-03-29 14:00:00,156.47,156.81,156.4,156.77,38918.0,151.2039,151.5324,151.1362,151.4938,38918.0
2023-03-29 14:30:00,156.76,156.83,156.64,156.79,37628.0,151.4841,151.5517,151.3681,151.5131,37628.0
2023-03-29 15:00:00,156.83,156.93,156.68,156.88,52729.0,151.5517,151.6484,151.4068,151.6001,52729.0
2023-03-29 15:30:00,156.86,157.12,156.81,157.07,185367.0,151.5807,151.832,151.5324,151.7837,185367.0
2023-03-30 09:30:00,158.03,160.18,158.03,159.57,209935.0,152.7114,154.789,152.7114,154.1995,209935.0
2023-03-30 10:00:00,159.55,160.03,159.43,159.96,96408.0,154.1802,154.644,154.0642,154.5764,96408.0
2023-03-30 10:30:00,160.0,160.26,159.92,159.98,92735.0,154.6151,154.8663,154.5377,154.5957,92735.0
2023-03-30 11:00:00,159.96,161.22,159.84,160.6,188570.0,154.5764,155.794,154.4604,155.1949,188570.0
2023-03-30 11:30:00,160.57,160.71,160.13,160.4,54361.0,155.1659,155.3012,154.7407,155.0016,54361.0
2023-03-30 12:00:00,160.38,160.53,160.27,160.3,60103.0,154.9823,155.1272,154.876,154.905,60103.0
2023-03-30 12:30:00,160.31,160.51,160.16,160.39,52481.0,154.9146,155.1079,154.7697,154.9919,52481.0
2023-03-30 13:00:00,160.42,160.78,160.42,160.53,58411.0,155.0209,155.3688,155.0209,155.1272,58411.0
2023-03-30 13:30:00,160.53,160.64,160.27,160.51,83619.0,155.1272,155.2335,154.876,155.1079,83619.0
2023-03-30 14:00:00,160.5,161.08,160.46,161.05,96471.0,155.0982,155.6587,155.0596,155.6297,96471.0
2023-03-30 14:30:00,161.05,161.26,160.97,161.12,84400.0,155.6297,155.8326,155.5524,155.6974,84400.0
2023-03-30 15:00:00,161.14,161.67,161.11,161.55,125860.0,155.7167,156.2288,155.6877,156.1129,125860.0
2023-03-30 15:30:00,161.55,162.06,161.37,161.5,584754.0,156.1129,156.6057,155.9389,156.0646,584754.0
2023-03-31 09:30:00,162.39,163.43,162.2,163.34,131794.0,156.9246,157.9296,156.741,157.8426,131794.0
2023-03-31 10:00:00,163.31,163.37,162.81,162.99,137836.0,157.8136,157.8716,157.3305,157.5044,137836.0
2023-03-31 10:30:00,162.97,163.12,162.87,163.02,141156.0,157.4851,157.63,157.3885,157.5334,141156.0
2023-03-31 11:00:00,163.01,163.24,162.92,162.99,90177.0,157.5237,157.746,157.4368,157.5044,90177.0
2023-03-31 11:30:00,163.0,163.07,162.84,162.94,91717.0,157.5141,157.5817,157.3595,157.4561,91717.0
2023-03-31 12:00:00,162.95,163.06,162.93,162.98,74311.0,157.4658,157.5721,157.4464,157.4948,74311.0
2023-03-31 12:30:00,162.97,162.99,162.48,162.53,107251.0,157.4851,157.5044,157.0116,157.0599,107251.0
2023-03-31 13:00:00,162.53,162.88,162.49,162.8,73848.0,157.0599,157.3981,157.0212,157.3208,73848.0
2023-03-31 13:30:00,162.8,162.83,162.19,162.56,86760.0,157.3208,157.3498,156.7313,157.0889,86760.0
2023-03-31 14:00:00,162.56,162.74,162.31,162.49,109829.0,157.0889,157.2628,156.8473,157.0212,109829.0
2023-03-31 14:30:00,162.5,162.81,162.5,162.77,102228.0,157.0309,157.3305,157.0309,157.2918,102228.0
2023-03-31 15:00:00,162.77,163.43,162.77,163.19,127858.0,157.2918,157.9296,157.2918,157.6977,127858.0
2023-03-31 15:30:00,163.22,163.36,162.69,163.17,440449.0,157.7267,157.862,157.2145,157.6784,440449.0
2023-04-03 09:30:00,162.81,163.79,162.48,163.49,95584.0,157.3305,158.2775,157.0116,157.9876,95584.0
2023-04-03 10:00:00,163.4,163.97,163.06,163.77,37087.0,157.9006,158.4514,157.5721,158.2582,37087.0
2023-04-03 10:30:00,163.81,163.88,163.03,163.07,66683.0,158.2968,158.3645,157.5431,157.5817,66683.0
2023-04-03 11:00:00,163.03,163.38,162.99,163.29,39649.0,157.5431,157.8813,157.5044,157.7943,39649.0
2023-04-03 11:30:00,163.28,163.6,163.26,163.55,61736.0,157.7847,158.0939,157.7653,158.0456,61736.0
2023-04-03 12:00:00,163.56,164.09,163.54,164.03,41874.0,158.0552,158.5674,158.0359,158.5094,41874.0
2023-04-03 12:30:00,164.03,164.2,163.75,163.84,57244.0,158.5094,158.6737,158.2388,158.3258,57244.0
2023-04-03 13:00:00,163.83,164.09,163.74,163.95,44165.0,158.3161,158.5674,158.2292,158.4321,44165.0
2023-04-03 13:30:00,163.94,164.2,163.92,164.15,40741.0,158.4224,158.6737,158.4031,158.6254,40741.0
2023-04-03 14:00:00,164.13,164.6,164.09,164.55,71564.0,158.6061,159.0602,158.5674,159.0119,71564.0
2023-04-03 14:30:00,164.55,164.71,164.49,164.64,90993.0,159.0119,159.1665,158.9539,159.0989,90993.0
2023-04-03 15:00:00,164.64,164.93,164.6,164.79,84126.0,159.0989,159.3791,159.0602,159.2438,84126.0
2023-04-03 15:30:00,164.78,164.8,163.81,163.86,334790.0,159.2342,159.2535,158.2968,158.3451,334790.0
2023-04-04 09:30:00,163.99,164.84,163.7,163.95,77562.0,158.4708,159.2922,158.1905,158.4321,77562.0
2023-04-04 10:00:00,164.0,164.26,163.61,163.63,56618.0,158.4804,158.7317,158.1036,158.1229,56618.0
2023-04-04 10:30:00,163.6,164.07,163.45,164.01,101689.0,158.0939,158.5481,157.9489,158.4901,101689.0
2023-04-04 11:00:00,164.03,164.05,163.17,163.28,40288.0,158.5094,158.5287,157.6784,157.7847,40288.0
2023-04-04 11:30:00,163.32,163.47,162.82,162.86,106664.0,157.8233,157.9683,157.3401,157.3788,106664.0
2023-04-04 12:00:00,162.82,162.94,162.39,162.44,63227.0,157.3401,157.4561,156.9246,156.9729,63227.0
2023-04-04 12:30:00,162.45,162.87,162.38,162.59,148145.0,156.9826,157.3885,156.9149,157.1179,148145.0
2023-04-04 13:00:00,162.59,162.81,162.39,162.54,134755.0,157.1179,157.3305,156.9246,157.0696,134755.0
2023-04-04 13:30:00,162.54,163.19,162.43,162.98,236239.0,157.0696,157.6977,156.9633,157.4948,236239.0
2023-04-04 14:00:00,162.96,163.03,162.87,162.95,70916.0,157.4754,157.5431,157.3885,157.4658,70916.0
2023-04-04 14:30:00,162.94,162.94,162.55,162.73,109193.0,157.4561,157.4561,157.0792,157.2532,109193.0
2023-04-04 15:00:00,162.71,163.11,162.71,162.96,111584.0,157.2338,157.6204,157.2338,157.4754,111584.0
2023-04-04 15:30:00,162.94,163.58,162.83,163.54,231960.0,157.4561,158.0746,157.3498,158.0359,231960.0
2023-04-05 09:30:00,164.13,165.32,164.13,164.37,114985.0,158.6061,159.756,158.6061,158.838,114985.0
2023-04-05 10:00:00,164.34,164.58,163.7,163.76,87585.0,158.809,159.0409,158.1905,158.2485,87585.0
2023-04-05 10:30:00,163.74,163.98,163.42,163.55,36521.0,158.2292,158.4611,157.9199,158.0456,36521.0
2023-04-05 11:00:00,163.62,163.71,162.88,163.12,70487.0,158.1132,158.2002,157.3981,157.63,70487.0
2023-04-05 11:30:00,163.08,163.57,163.07,163.24,40117.0,157.5914,158.0649,157.5817,157.746,40117.0
2023-04-05 12:00:00,163.24,163.31,162.81,162.84,32917.0,157.746,157.8136,157.3305,157.3595,32917.0
2023-04-05 12:30:00,162.86,163.26,162.55,162.63,58666.0,157.3788,157.7653,157.0792,157.1565,58666.0
2023-04-05 13:00:00,162.62,162.83,162.34,162.61,71035.0,157.1469,157.3498,156.8763,157.1372,71035.0
2023-04-05 13:30:00,162.66,162.68,162.39,162.6,38883.0,157.1855,157.2049,156.9246,157.1275,38883.0
2023-04-05 14:00:00,162.6,162.73,162.37,162.55,42486.0,157.1275,157.2532,156.9053,157.0792,42486.0
2023-04-05 14:30:00,162.56,162.96,162.54,162.87,51692.0,157.0889,157.4754,157.0696,157.3885,51692.0
2023-04-05 15:00:00,162.86,162.95,162.78,162.88,60391.0,157.3788,157.4658,157.3015,157.3981,60391.0
2023-04-05 15:30:00,162.89,162.99,162.59,162.82,199610.0,157.4078,157.5044,157.1179,157.3401,199610.0
2023-04-06 09:30:00,163.08,164.28,162.56,164.24,166412.0,157.5914,158.751,157.0889,158.7123,166412.0
2023-04-06 10:00:00,164.19,164.52,163.97,164.27,145466.0,158.664,158.9829,158.4514,158.7413,145466.0
2023-04-06 10:30:00,164.26,164.76,164.21,164.44,156144.0,158.7317,159.2148,158.6834,158.9056,156144.0
2023-04-06 11:00:00,164.43,164.43,163.75,163.89,104865.0,158.896,158.896,158.2388,158.3741,104865.0
2023-04-06 11:30:00,163.89,163.99,163.67,163.76,78183.0,158.3741,158.4708,158.1615,158.2485,78183.0
2023-04-06 12:00:00,163.78,164.17,163.76,164.06,71419.0,158.2678,158.6447,158.2485,158.5384,71419.0
2023-04-06 12:30:00,164.06,164.14,163.79,163.89,103437.0,158.5384,158.6157,158.2775,158.3741,103437.0
2023-04-06 13:00:00,163.91,163.97,163.37,163.4,91161.0,158.3935,158.4514,157.8716,157.9006,91161.0
2023-04-06 13:30:00,163.4,163.49,162.89,162.97,101616.0,157.9006,157.9876,157.4078,157.4851,101616.0
2023-04-06 14:00:00,162.97,163.31,162.87,163.27,82062.0,157.4851,157.8136,157.3885,157.775,82062.0
2023-04-06 14:30:00,163.27,163.34,163.14,163.34,76817.0,157.775,157.8426,157.6494,157.8426,76817.0
2023-04-06 15:00:00,163.34,163.49,163.2,163.33,99317.0,157.8426,157.9876,157.7074,157.833,99317.0
2023-04-06 15:30:00,163.31,163.74,163.21,163.68,328082.0,157.8136,158.2292,157.717,158.1712,328082.0
2023-04-10 09:30:00,163.0,163.3,162.19,162.19,65303.0,157.5141,157.804,156.7313,156.7313,65303.0
2023-04-10 10:00:00,162.2,163.17,162.18,162.69,27944.0,156.741,157.6784,156.7217,157.2145,27944.0
2023-04-10 10:30:00,162.67,162.83,162.44,162.54,28949.0,157.1952,157.3498,156.9729,157.0696,28949.0
2023-04-10 11:00:00,162.53,162.69,162.42,162.58,30244.0,157.0599,157.2145,156.9536,157.1082,30244.0
2023-04-10 11:30:00,162.61,162.97,162.61,162.81,28395.0,157.1372,157.4851,157.1372,157.3305,28395.0
2023-04-10 12:00:00,162.84,163.01,162.74,162.88,22289.0,157.3595,157.5237,157.2628,157.3981,22289.0
2023-04-10 12:30:00,162.87,163.26,162.86,163.15,24976.0,157.3885,157.7653,157.3788,157.659,24976.0
2023-04-10 13:00:00,163.15,163.25,162.89,162.9,29397.0,157.659,157.7557,157.4078,157.4174,29397.0
2023-04-10 13:30:00,162.92,163.0,162.76,162.9,22638.0,157.4368,157.5141,157.2822,157.4174,22638.0
2023-04-10 14:00:00,162.9,162.9,162.55,162.57,64811.0,157.4174,157.4174,157.0792,157.0986,64811.0
2023-04-10 14:30:00,162.56,162.6,162.14,162.21,67543.0,157.0889,157.1275,156.683,156.7507,67543.0
2023-04-10 15:00:00,162.21,162.55,162.21,162.24,49318.0,156.7507,157.0792,156.7507,156.7797,49318.0
2023-04-10 15:30:00,162.24,162.35,162.02,162.27,218549.0,156.7797,156.886,156.5671,156.8087,218549.0
2023-04-11 09:30:00,162.16,162.65,161.52,162.2,90605.0,156.7024,157.1759,156.0839,156.741,90605.0
2023-04-11 10:00:00,162.2,162.34,162.02,162.24,59248.0,156.741,156.8763,156.5671,156.7797,59248.0
2023-04-11 10:30:00,162.27,162.93,162.17,162.91,48596.0,156.8087,157.4464,156.712,157.4271,48596.0
2023-04-11 11:00:00,162.9,163.42,162.8,163.37,39402.0,157.4174,157.9199,157.3208,157.8716,39402.0
2023-04-11 11:30:00,163.38,163.45,162.71,162.96,67969.0,157.8813,157.9489,157.2338,157.4754,67969.0
2023-04-11 12:00:00,162.97,163.2,162.85,163.01,53436.0,157.4851,157.7074,157.3691,157.5237,53436.0
2023-04-11 12:30:00,162.99,163.39,162.85,163.31,49237.0,157.5044,157.891,157.3691,157.8136,49237.0
2023-04-11 13:00:00,163.3,163.45,163.22,163.34,26940.0,157.804,157.9489,157.7267,157.8426,26940.0
2023-04-11 13:30:00,163.35,163.66,163.34,163.58,28797.0,157.8523,158.1519,157.8426,158.0746,28797.0
2023-04-11 14:00:00,163.58,163.61,163.18,163.19,24296.0,158.0746,158.1036,157.688,157.6977,24296.0
2023-04-11 14:30:00,163.2,163.36,162.98,163.14,37769.0,157.7074,157.862,157.4948,157.6494,37769.0
2023-04-11 15:00:00,163.11,163.24,162.99,163.02,41226.0,157.6204,157.746,157.5044,157.5334,41226.0
2023-04-11 15:30:00,163.06,163.15,162.88,163.15,194817.0,157.5721,157.659,157.3981,157.659,194817.0
2023-04-12 09:30:00,163.25,164.44,163.05,164.38,72693.0,157.7557,158.9056,157.5624,158.8476,72693.0
2023-04-12 10:00:00,164.38,164.73,164.04,164.65,66893.0,158.8476,159.1859,158.5191,159.1086,66893.0
2023-04-12 10:30:00,164.62,164.62,164.07,164.55,65693.0,159.0796,159.0796,158.5481,159.0119,65693.0
2023-04-12 11:00:00,164.55,164.88,164.24,164.84,54114.0,159.0119,159.3308,158.7123,159.2922,54114.0
2023-04-12 11:30:00,164.82,165.13,164.7,164.98,45419.0,159.2728,159.5724,159.1569,159.4274,45419.0
2023-04-12 12:00:00,164.99,165.2,164.85,165.0,38461.0,159.4371,159.64,159.3018,159.4468,38461.0
2023-04-12 12:30:00,165.0,165.21,164.9,165.18,39924.0,159.4468,159.6497,159.3501,159.6207,39924.0
2023-04-12 13:00:00,165.2,165.47,165.1,165.42,60122.0,159.64,159.901,159.5434,159.8526,60122.0
2023-04-12 13:30:00,165.42,165.86,165.4,165.81,61468.0,159.8526,160.2778,159.8333,160.2295,61468.0
2023-04-12 14:00:00,165.81,165.97,165.29,165.31,112381.0,160.2295,160.3841,159.727,159.7463,112381.0
2023-04-12 14:30:00,165.3,165.45,165.14,165.29,73879.0,159.7367,159.8816,159.5821,159.727,73879.0
2023-04-12 15:00:00,165.31,165.5,165.08,165.25,84425.0,159.7463,159.9299,159.5241,159.6884,84425.0
2023-04-12 15:30:00,165.23,165.64,165.23,165.52,283529.0,159.669,160.0652,159.669,159.9493,283529.0
2023-04-13 09:30:00,165.72,166.6,165.02,165.07,125925.0,160.1425,160.9929,159.4661,159.5144,125925.0
2023-04-13 10:00:00,165.08,165.66,164.87,165.48,52542.0,159.5241,160.0846,159.3211,159.9106,52542.0
2023-04-13 10:30:00,165.5,165.59,165.02,165.45,60144.0,159.9299,160.0169,159.4661,159.8816,60144.0
2023-04-13 11:00:00,165.45,166.08,165.35,165.98,58861.0,159.8816,160.4904,159.785,160.3938,58861.0
2023-04-13 11:30:00,165.98,166.23,165.91,166.16,44544.0,160.3938,160.6354,160.3261,160.5677,44544.0
2023-04-13 12:00:00,166.15,166.22,165.96,166.17,35672.0,160.5581,160.6257,160.3745,160.5774,35672.0
2023-04-13 12:30:00,166.24,166.48,166.15,166.37,30746.0,160.645,160.877,160.5581,160.7707,30746.0
2023-04-13 13:00:00,166.37,166.66,166.28,166.59,29387.0,160.7707,161.0509,160.6837,160.9833,29387.0
2023-04-13 13:30:00,166.62,167.27,166.62,167.18,112667.0,161.0122,161.6404,161.0122,161.5534,112667.0
2023-04-13 14:00:00,167.19,167.4,167.12,167.29,76680.0,161.5631,161.766,161.4954,161.6597,76680.0
2023-04-13 14:30:00,167.28,167.46,167.26,167.39,61145.0,161.65,161.824,161.6307,161.7563,61145.0
2023-04-13 15:00:00,167.4,167.42,166.99,167.19,60236.0,161.766,161.7853,161.3698,161.5631,60236.0
2023-04-13 15:30:00,167.2,167.3,166.83,166.91,266970.0,161.5727,161.6694,161.2152,161.2925,266970.0
2023-04-14 09:30:00,165.44,166.02,165.27,165.67,89279.0,159.872,160.4324,159.7077,160.0942,89279.0
2023-04-14 10:00:00,165.6,166.0,165.42,165.83,66881.0,160.0266,160.4131,159.8526,160.2488,66881.0
2023-04-14 10:30:00,165.85,166.02,165.56,165.66,31512.0,160.2682,160.4324,159.9879,160.0846,31512.0
2023-04-14 11:00:00,165.66,165.66,165.11,165.35,34896.0,160.0846,160.0846,159.5531,159.785,34896.0
2023-04-14 11:30:00,165.36,165.7,165.28,165.56,47008.0,159.7947,160.1232,159.7173,159.9879,47008.0
2023-04-14 12:00:00,165.56,165.69,165.33,165.53,44554.0,159.9879,160.1135,159.7657,159.9589,44554.0
2023-04-14 12:30:00,165.52,165.66,165.37,165.41,40283.0,159.9493,160.0846,159.8043,159.843,40283.0
2023-04-14 13:00:00,165.41,165.74,165.38,165.42,18650.0,159.843,160.1619,159.814,159.8526,18650.0
2023-04-14 13:30:00,165.4,165.58,165.3,165.57,21601.0,159.8333,160.0073,159.7367,159.9976,21601.0
2023-04-14 14:00:00,165.54,165.58,165.3,165.42,21346.0,159.9686,160.0073,159.7367,159.8526,21346.0
2023-04-14 14:30:00,165.46,165.51,165.36,165.46,20624.0,159.8913,159.9396,159.7947,159.8913,20624.0
2023-04-14 15:00:00,165.48,165.48,164.96,165.35,32976.0,159.9106,159.9106,159.4081,159.785,32976.0
2023-04-14 15:30:00,165.34,165.45,165.19,165.29,107513.0,159.7753,159.8816,159.6304,159.727,107513.0
2023-04-17 09:30:00,166.06,166.36,165.73,165.78,49721.0,160.4711,160.761,160.1522,160.2005,49721.0
2023-04-17 10:00:00,165.8,165.82,165.41,165.77,32586.0,160.2198,160.2392,159.843,160.1909,32586.0
2023-04-17 10:30:00,165.76,165.76,165.24,165.32,33658.0,160.1812,160.1812,159.6787,159.756,33658.0
2023-04-17 11:00:00,165.28,165.59,165.2,165.33,29955.0,159.7173,160.0169,159.64,159.7657,29955.0
2023-04-17 11:30:00,165.28,165.34,164.96,165.3,24066.0,159.7173,159.7753,159.4081,159.7367,24066.0
2023-04-17 12:00:00,165.32,165.42,165.07,165.25,20061.0,159.756,159.8526,159.5144,159.6884,20061.0
2023-04-17 12:30:00,165.26,165.36,165.13,165.25,16791.0,159.698,159.7947,159.5724,159.6884,16791.0
2023-04-17 13:00:00,165.22,165.51,165.07,165.45,20259.0,159.6594,159.9396,159.5144,159.8816,20259.0
2023-04-17 13:30:00,165.49,165.53,165.0,165.03,23580.0,159.9203,159.9589,159.4468,159.4758,23580.0
2023-04-17 14:00:00,165.0,165.13,164.91,165.02,42250.0,159.4468,159.5724,159.3598,159.4661,42250.0
2023-04-17 14:30:00,165.0,165.46,165.0,165.42,26063.0,159.4468,159.8913,159.4468,159.8526,26063.0
2023-04-17 15:00:00,165.43,165.59,165.37,165.52,29429.0,159.8623,160.0169,159.8043,159.9493,29429.0
2023-04-17 15:30:00,165.5,165.51,165.07,165.4,140381.0,159.9299,159.9396,159.5144,159.8333,140381.0
2023-04-18 09:30:00,166.07,166.86,165.62,166.48,101304.0,160.4808,161.2442,160.0459,160.877,101304.0
2023-04-18 10:00:00,166.52,166.73,165.72,165.84,103195.0,160.9156,161.1185,160.1425,160.2585,103195.0
2023-04-18 10:30:00,165.82,166.06,165.52,165.7,50304.0,160.2392,160.4711,159.9493,160.1232,50304.0
2023-04-18 11:00:00,165.66,165.73,165.25,165.37,39430.0,160.0846,160.1522,159.6884,159.8043,39430.0
2023-04-18 11:30:00,165.3,165.44,165.1,165.21,40245.0,159.7367,159.872,159.5434,159.6497,40245.0
2023-04-18 12:00:00,165.19,165.43,165.16,165.27,26094.0,159.6304,159.8623,159.6014,159.7077,26094.0
2023-04-18 12:30:00,165.25,165.45,165.09,165.15,25653.0,159.6884,159.8816,159.5337,159.5917,25653.0
2023-04-18 13:00:00,165.12,165.37,165.0,165.18,30349.0,159.5627,159.8043,159.4468,159.6207,30349.0
2023-04-18 13:30:00,165.19,165.32,165.02,165.07,41243.0,159.6304,159.756,159.4661,159.5144,41243.0
2023-04-18 14:00:00,165.09,165.14,164.85,165.01,53000.0,159.5337,159.5821,159.3018,159.4564,53000.0
2023-04-18 14:30:00,165.0,165.11,164.63,165.09,45360.0,159.4468,159.5531,159.0892,159.5337,45360.0
2023-04-18 15:00:00,165.12,165.5,165.09,165.27,50210.0,159.5627,159.9299,159.5337,159.7077,50210.0
2023-04-18 15:30:00,165.28,165.42,165.05,165.36,212178.0,159.7173,159.8526,159.4951,159.7947,212178.0
2023-04-19 09:30:00,165.65,166.11,165.02,165.64,54877.0,160.0749,160.5194,159.4661,160.0652,54877.0
2023-04-19 10:00:00,165.63,165.85,165.38,165.85,38132.0,160.0556,160.2682,159.814,160.2682,38132.0
2023-04-19 10:30:00,165.82,165.95,165.45,165.53,35154.0,160.2392,160.3648,159.8816,159.9589,35154.0
2023-04-19 11:00:00,165.53,165.56,165.19,165.34,19701.0,159.9589,159.9879,159.6304,159.7753,19701.0
2023-04-19 11:30:00,165.37,165.48,165.28,165.47,16160.0,159.8043,159.9106,159.7173,159.901,16160.0
2023-04-19 12:00:00,165.47,165.71,165.35,165.71,28494.0,159.901,160.1329,159.785,160.1329,28494.0
2023-04-19 12:30:00,165.75,165.82,165.55,165.65,21841.0,160.1715,160.2392,159.9783,160.0749,21841.0
2023-04-19 13:00:00,165.64,165.72,165.54,165.68,21740.0,160.0652,160.1425,159.9686,160.1039,21740.0
2023-04-19 13:30:00,165.71,165.72,165.5,165.64,17517.0,160.1329,160.1425,159.9299,160.0652,17517.0
2023-04-19 14:00:00,165.68,165.77,165.26,165.38,21918.0,160.1039,160.1909,159.698,159.814,21918.0
2023-04-19 14:30:00,165.4,165.42,165.23,165.34,24049.0,159.8333,159.8526,159.669,159.7753,24049.0
2023-04-19 15:00:00,165.34,165.35,165.12,165.12,26022.0,159.7753,159.785,159.5627,159.5627,26022.0
2023-04-19 15:30:00,165.14,165.19,164.82,165.11,118885.0,159.5821,159.6304,159.2728,159.5531,118885.0
2023-04-20 09:30:00,165.24,165.46,164.88,164.94,45963.0,159.6787,159.8913,159.3308,159.3888,45963.0
2023-04-20 10:00:00,164.95,165.43,164.85,165.4,42373.0,159.3985,159.8623,159.3018,159.8333,42373.0
2023-04-20 10:30:00,165.45,165.7,165.4,165.68,43345.0,159.8816,160.1232,159.8333,160.1039,43345.0
2023-04-20 11:00:00,165.69,165.88,165.67,165.72,36651.0,160.1135,160.2972,160.0942,160.1425,36651.0
2023-04-20 11:30:00,165.71,165.86,165.6,165.64,24787.0,160.1329,160.2778,160.0266,160.0652,24787.0
2023-04-20 12:00:00,165.63,165.65,165.47,165.55,33299.0,160.0556,160.0749,159.901,159.9783,33299.0
2023-04-20 12:30:00,165.55,165.79,165.49,165.6,28795.0,159.9783,160.2102,159.9203,160.0266,28795.0
2023-04-20 13:00:00,165.64,165.79,165.59,165.78,37663.0,160.0652,160.2102,160.0169,160.2005,37663.0
2023-04-20 13:30:00,165.79,165.89,165.69,165.71,28861.0,160.2102,160.3068,160.1135,160.1329,28861.0
2023-04-20 14:00:00,165.71,166.04,165.61,165.9,47593.0,160.1329,160.4518,160.0362,160.3165,47593.0
2023-04-20 14:30:00,165.9,165.9,165.53,165.68,36292.0,160.3165,160.3165,159.9589,160.1039,36292.0
2023-04-20 15:00:00,165.69,165.72,165.37,165.48,44571.0,160.1135,160.1425,159.8043,159.9106,44571.0
2023-04-20 15:30:00,165.48,165.79,165.48,165.73,138174.0,159.9106,160.2102,159.9106,160.1522,138174.0
2023-04-21 09:30:00,166.18,166.52,165.48,165.48,110760.0,160.5871,160.9156,159.9106,159.9106,110760.0
2023-04-21 10:00:00,165.5,165.84,165.35,165.65,39488.0,159.9299,160.2585,159.785,160.0749,39488.0
2023-04-21 10:30:00,165.61,165.61,165.11,165.37,40574.0,160.0362,160.0362,159.5531,159.8043,40574.0
2023-04-21 11:00:00,165.38,165.82,165.36,165.44,34037.0,159.814,160.2392,159.7947,159.872,34037.0
2023-04-21 11:30:00,165.41,165.76,165.41,165.75,29827.0,159.843,160.1812,159.843,160.1715,29827.0
2023-04-21 12:00:00,165.77,165.84,165.64,165.82,23303.0,160.1909,160.2585,160.0652,160.2392,23303.0
2023-04-21 12:30:00,165.82,165.82,165.56,165.64,21498.0,160.2392,160.2392,159.9879,160.0652,21498.0
2023-04-21 13:00:00,165.73,165.78,165.54,165.6,14058.0,160.1522,160.2005,159.9686,160.0266,14058.0
2023-04-21 13:30:00,165.61,165.77,165.56,165.56,18554.0,160.0362,160.1909,159.9879,159.9879,18554.0
2023-04-21 14:00:00,165.57,165.81,165.57,165.63,20698.0,159.9976,160.2295,159.9976,160.0556,20698.0
2023-04-21 14:30:00,165.64,165.65,165.38,165.62,25301.0,160.0652,160.0749,159.814,160.0459,25301.0
2023-04-21 15:00:00,165.64,165.67,165.43,165.48,26273.0,160.0652,160.0942,159.8623,159.9106,26273.0
2023-04-21 15:30:00,165.49,165.51,164.98,165.15,294275.0,159.9203,159.9396,159.4274,159.5917,294275.0
2023-04-24 09:30:00,164.98,165.41,164.84,165.26,97743.0,159.4274,159.843,159.2922,159.698,97743.0
2023-04-24 10:00:00,165.28,165.42,164.91,165.09,67900.0,159.7173,159.8526,159.3598,159.5337,67900.0
2023-04-24 10:30:00,165.06,165.89,165.06,165.68,63098.0,159.5048,160.3068,159.5048,160.1039,63098.0
2023-04-24 11:00:00,165.63,165.65,165.31,165.43,55869.0,160.0556,160.0749,159.7463,159.8623,55869.0
2023-04-24 11:30:00,165.39,165.73,165.37,165.67,90552.0,159.8236,160.1522,159.8043,160.0942,90552.0
2023-04-24 12:00:00,165.67,165.76,165.47,165.67,30830.0,160.0942,160.1812,159.901,160.0942,30830.0
2023-04-24 12:30:00,165.64,165.76,165.6,165.7,27055.0,160.0652,160.1812,160.0266,160.1232,27055.0
2023-04-24 13:00:00,165.68,165.71,165.51,165.69,16405.0,160.1039,160.1329,159.9396,160.1135,16405.0
2023-04-24 13:30:00,165.7,165.75,165.62,165.67,30713.0,160.1232,160.1715,160.0459,160.0942,30713.0
2023-04-24 14:00:00,165.71,165.74,165.24,165.39,26334.0,160.1329,160.1619,159.6787,159.8236,26334.0
2023-04-24 14:30:00,165.39,165.51,165.13,165.48,59294.0,159.8236,159.9396,159.5724,159.9106,59294.0
2023-04-24 15:00:00,165.49,165.75,165.45,165.51,43098.0,159.9203,160.1715,159.8816,159.9396,43098.0
2023-04-24 15:30:00,165.53,165.77,165.47,165.72,178761.0,159.9589,160.1909,159.901,160.1425,178761.0
2023-04-25 09:30:00,165.99,166.35,165.58,165.84,54540.0,160.4035,160.7513,160.0073,160.2585,54540.0
2023-04-25 10:00:00,165.86,166.16,165.63,165.92,101545.0,160.2778,160.5677,160.0556,160.3358,101545.0
2023-04-25 10:30:00,165.91,166.79,165.65,166.71,45964.0,160.3261,161.1765,160.0749,161.0992,45964.0
2023-04-25 11:00:00,166.7,166.89,166.29,166.44,46882.0,161.0896,161.2732,160.6934,160.8383,46882.0
2023-04-25 11:30:00,166.42,166.45,166.1,166.26,25062.0,160.819,160.848,160.5097,160.6644,25062.0
2023-04-25 12:00:00,166.26,166.31,166.15,166.26,29217.0,160.6644,160.7127,160.5581,160.6644,29217.0
2023-04-25 12:30:00,166.24,166.42,166.13,166.13,37417.0,160.645,160.819,160.5387,160.5387,37417.0
2023-04-25 13:00:00,166.11,166.36,165.63,165.73,34204.0,160.5194,160.761,160.0556,160.1522,34204.0
2023-04-25 13:30:00,165.74,165.75,165.36,165.45,22981.0,160.1619,160.1715,159.7947,159.8816,22981.0
2023-04-25 14:00:00,165.43,165.6,165.28,165.46,33381.0,159.8623,160.0266,159.7173,159.8913,33381.0
2023-04-25 14:30:00,165.48,165.51,165.2,165.25,42252.0,159.9106,159.9396,159.64,159.6884,42252.0
2023-04-25 15:00:00,165.22,165.62,165.2,165.47,45292.0,159.6594,160.0459,159.64,159.901,45292.0
2023-04-25 15:30:00,165.47,165.61,165.1,165.57,171689.0,159.901,160.0362,159.5434,159.9976,171689.0
2023-04-26 09:30:00,164.4,165.06,163.31,164.86,83696.0,158.867,159.5048,157.8136,159.3115,83696.0
2023-04-26 10:00:00,164.81,164.88,164.29,164.49,46789.0,159.2632,159.3308,158.7607,158.9539,46789.0
2023-04-26 10:30:00,164.46,164.64,164.31,164.47,54231.0,158.9249,159.0989,158.78,158.9346,54231.0
2023-04-26 11:00:00,164.48,164.53,163.85,164.02,63579.0,158.9443,158.9926,158.3355,158.4998,63579.0
2023-04-26 11:30:00,164.11,164.34,163.76,163.78,48190.0,158.5867,158.809,158.2485,158.2678,48190.0
2023-04-26 12:00:00,163.78,164.0,163.63,163.89,38717.0,158.2678,158.4804,158.1229,158.3741,38717.0
2023-04-26 12:30:00,163.97,164.19,163.86,163.94,34634.0,158.4514,158.664,158.3451,158.4224,34634.0
2023-04-26 13:00:00,163.94,164.0,163.7,163.83,43208.0,158.4224,158.4804,158.1905,158.3161,43208.0
2023-04-26 13:30:00,163.78,163.86,163.29,163.33,40445.0,158.2678,158.3451,157.7943,157.833,40445.0
2023-04-26 14:00:00,163.32,163.74,163.26,163.69,42782.0,157.8233,158.2292,157.7653,158.1809,42782.0
2023-04-26 14:30:00,163.69,163.82,163.46,163.59,55324.0,158.1809,158.3065,157.9586,158.0842,55324.0
2023-04-26 15:00:00,163.57,163.66,163.34,163.44,53509.0,158.0649,158.1519,157.8426,157.9393,53509.0
2023-04-26 15:30:00,163.45,163.63,163.0,163.6,215004.0,157.9489,158.1229,157.5141,158.0939,215004.0
2023-04-27 09:30:00,162.06,163.05,157.9,159.89,339732.0,156.6057,157.5624,152.5857,154.5088,339732.0
2023-04-27 10:00:00,159.89,161.61,159.21,160.48,181209.0,154.5088,156.1709,153.8516,155.0789,181209.0
2023-04-27 10:30:00,160.61,160.75,159.03,159.65,109436.0,155.2045,155.3398,153.6777,154.2768,109436.0
2023-04-27 11:00:00,159.74,160.79,159.53,160.68,42919.0,154.3638,155.3785,154.1609,155.2722,42919.0
2023-04-27 11:30:00,160.68,160.9,159.92,160.76,57840.0,155.2722,155.4848,154.5377,155.3495,57840.0
2023-04-27 12:00:00,160.86,161.18,160.73,160.73,47356.0,155.4461,155.7553,155.3205,155.3205,47356.0
2023-04-27 12:30:00,160.76,161.27,160.66,161.12,41549.0,155.3495,155.8423,155.2528,155.6974,41549.0
2023-04-27 13:00:00,161.16,161.39,161.0,161.11,46581.0,155.736,155.9583,155.5814,155.6877,46581.0
2023-04-27 13:30:00,161.07,162.01,161.06,161.89,79835.0,155.649,156.5574,155.6394,156.4414,79835.0
2023-04-27 14:00:00,161.85,162.41,161.75,162.33,83843.0,156.4028,156.9439,156.3062,156.8666,83843.0
2023-04-27 14:30:00,162.3,162.36,161.72,161.79,102709.0,156.8376,156.8956,156.2772,156.3448,102709.0
2023-04-27 15:00:00,161.85,161.93,161.41,161.45,50569.0,156.4028,156.4801,155.9776,156.0162,50569.0
2023-04-27 15:30:00,161.44,161.76,161.09,161.73,331569.0,156.0066,156.3158,155.6684,156.2868,331569.0
2023-04-28 09:30:00,162.85,165.24,162.53,164.94,146192.0,157.3691,159.6787,157.0599,159.3888,146192.0
2023-04-28 10:00:00,165.0,165.56,164.58,164.74,84048.0,159.4468,159.9879,159.0409,159.1955,84048.0
2023-04-28 10:30:00,164.75,165.3,164.58,164.87,68351.0,159.2052,159.7367,159.0409,159.3211,68351.0
2023-04-28 11:00:00,164.85,165.33,164.6,165.32,47153.0,159.3018,159.7657,159.0602,159.756,47153.0
2023-04-28 11:30:00,165.37,165.88,165.36,165.84,50343.0,159.8043,160.2972,159.7947,160.2585,50343.0
2023-04-28 12:00:00,165.87,166.01,165.79,165.89,24545.0,160.2875,160.4228,160.2102,160.3068,24545.0
2023-04-28 12:30:00,165.91,166.1,165.78,166.09,26640.0,160.3261,160.5097,160.2005,160.5001,26640.0
2023-04-28 13:00:00,166.1,166.12,165.86,165.92,37788.0,160.5097,160.5291,160.2778,160.3358,37788.0
2023-04-28 13:30:00,165.89,165.93,165.35,165.5,35111.0,160.3068,160.3455,159.785,159.9299,35111.0
2023-04-28 14:00:00,165.54,165.82,165.47,165.59,47083.0,159.9686,160.2392,159.901,160.0169,47083.0
2023-04-28 14:30:00,165.58,165.71,165.32,165.69,43481.0,160.0073,160.1329,159.756,160.1135,43481.0
2023-04-28 15:00:00,165.68,165.9,165.55,165.59,69912.0,160.1039,160.3165,159.9783,160.0169,69912.0
2023-04-28 15:30:00,165.6,166.18,165.57,166.07,245868.0,160.0266,160.5871,159.9976,160.4808,245868.0
2023-05-01 09:30:00,165.81,166.69,165.81,166.55,58963.0,160.2295,161.0799,160.2295,160.9446,58963.0
2023-05-01 10:00:00,166.56,166.56,165.85,165.85,39409.0,160.9543,160.9543,160.2682,160.2682,39409.0
2023-05-01 10:30:00,165.9,166.41,165.87,166.33,43562.0,160.3165,160.8093,160.2875,160.732,43562.0
2023-05-01 11:00:00,166.29,166.9,166.24,166.78,79157.0,160.6934,161.2828,160.645,161.1669,79157.0
2023-05-01 11:30:00,166.76,167.4,166.71,167.38,44284.0,161.1475,161.766,161.0992,161.7467,44284.0
2023-05-01 12:00:00,167.38,167.57,167.3,167.35,33373.0,161.7467,161.9303,161.6694,161.7177,33373.0
2023-05-01 12:30:00,167.36,167.52,167.21,167.31,26702.0,161.7273,161.882,161.5824,161.679,26702.0
2023-05-01 13:00:00,167.34,167.39,167.12,167.12,23003.0,161.708,161.7563,161.4954,161.4954,23003.0
2023-05-01 13:30:00,167.14,167.22,167.0,167.13,38129.0,161.5147,161.5921,161.3795,161.5051,38129.0
2023-05-01 14:00:00,167.11,167.14,166.98,167.06,39675.0,161.4858,161.5147,161.3601,161.4374,39675.0
2023-05-01 14:30:00,167.06,167.08,166.71,166.78,31121.0,161.4374,161.4568,161.0992,161.1669,31121.0
2023-05-01 15:00:00,166.78,166.85,166.63,166.66,44006.0,161.1669,161.2345,161.0219,161.0509,44006.0
2023-05-01 15:30:00,166.67,166.89,166.5,166.77,204553.0,161.0606,161.2732,160.8963,161.1572,204553.0
2023-05-02 09:30:00,166.98,167.43,166.0,167.36,89265.0,161.3601,161.795,160.4131,161.7273,89265.0
2023-05-02 10:00:00,167.36,167.66,166.22,166.27,64476.0,161.7273,162.0172,160.6257,160.674,64476.0
2023-05-02 10:30:00,166.22,166.49,165.77,166.4,75923.0,160.6257,160.8866,160.1909,160.7997,75923.0
2023-05-02 11:00:00,166.4,166.44,165.0,165.16,63233.0,160.7997,160.8383,159.4468,159.6014,63233.0
2023-05-02 11:30:00,165.17,165.89,165.11,165.78,37053.0,159.611,160.3068,159.5531,160.2005,37053.0
2023-05-02 12:00:00,165.77,166.24,165.74,166.19,22613.0,160.1909,160.645,160.1619,160.5967,22613.0
2023-05-02 12:30:00,166.18,166.32,166.02,166.3,20115.0,160.5871,160.7223,160.4324,160.703,20115.0
2023-05-02 13:00:00,166.33,166.49,166.17,166.42,18755.0,160.732,160.8866,160.5774,160.819,18755.0
2023-05-02 13:30:00,166.47,166.71,166.32,166.61,32194.0,160.8673,161.0992,160.7223,161.0026,32194.0
2023-05-02 14:00:00,166.64,166.66,166.27,166.66,23608.0,161.0316,161.0509,160.674,161.0509,23608.0
2023-05-02 14:30:00,166.67,166.79,166.57,166.78,28046.0,161.0606,161.1765,160.9639,161.1669,28046.0
2023-05-02 15:00:00,166.81,167.19,166.75,167.13,39421.0,161.1959,161.5631,161.1379,161.5051,39421.0
2023-05-02 15:30:00,167.1,167.17,166.6,166.72,144966.0,161.4761,161.5437,160.9929,161.1089,144966.0
2023-05-03 09:30:00,167.28,167.83,167.02,167.82,55720.0,161.65,162.1815,161.3988,162.1719,55720.0
2023-05-03 10:00:00,167.83,168.29,166.96,167.12,41469.0,162.1815,162.626,161.3408,161.4954,41469.0
2023-05-03 10:30:00,167.2,167.23,166.56,167.18,48609.0,161.5727,161.6017,160.9543,161.5534,48609.0
2023-05-03 11:00:00,167.28,167.57,167.08,167.49,24853.0,161.65,161.9303,161.4568,161.853,24853.0
2023-05-03 11:30:00,167.5,168.12,167.47,168.1,33389.0,161.8626,162.4618,161.8336,162.4424,33389.0
2023-05-03 12:00:00,168.12,168.12,167.91,168.0,29148.0,162.4618,162.4618,162.2588,162.3458,29148.0
2023-05-03 12:30:00,168.01,168.33,167.97,168.31,20076.0,162.3555,162.6647,162.3168,162.6454,20076.0
2023-05-03 13:00:00,168.39,168.48,168.29,168.41,36880.0,162.7227,162.8096,162.626,162.742,36880.0
2023-05-03 13:30:00,168.38,168.69,168.36,168.47,55947.0,162.713,163.0126,162.6937,162.8,55947.0
2023-05-03 14:00:00,168.47,168.9,168.24,168.71,37403.0,162.8,163.2155,162.5777,163.0319,37403.0
2023-05-03 14:30:00,168.69,169.15,168.22,168.64,90310.0,163.0126,163.4571,162.5584,162.9643,90310.0
2023-05-03 15:00:00,168.69,168.93,167.98,168.01,77279.0,163.0126,163.2445,162.3265,162.3555,77279.0
2023-05-03 15:30:00,168.0,168.25,167.29,167.33,182247.0,162.3458,162.5874,161.6597,161.6984,182247.0
2023-05-04 09:30:00,167.6,168.66,167.51,167.83,84620.0,161.9593,162.9836,161.8723,162.1815,84620.0
2023-05-04 10:00:00,167.85,167.97,167.12,167.42,60811.0,162.2009,162.3168,161.4954,161.7853,60811.0
2023-05-04 10:30:00,167.41,168.25,167.41,168.18,44458.0,161.7757,162.5874,161.7757,162.5197,44458.0
2023-05-04 11:00:00,168.12,168.25,167.62,167.63,46607.0,162.4618,162.5874,161.9786,161.9883,46607.0
2023-05-04 11:30:00,167.65,167.71,167.13,167.13,45601.0,162.0076,162.0656,161.5051,161.5051,45601.0
2023-05-04 12:00:00,167.13,167.43,166.86,167.33,30314.0,161.5051,161.795,161.2442,161.6984,30314.0
2023-05-04 12:30:00,167.38,167.78,167.16,167.77,20245.0,161.7467,162.1332,161.5341,162.1235,20245.0
2023-05-04 13:00:00,167.72,168.24,167.7,168.17,24361.0,162.0752,162.5777,162.0559,162.5101,24361.0
2023-05-04 13:30:00,168.19,168.23,167.84,168.05,27239.0,162.5294,162.5681,162.1912,162.3941,27239.0
2023-05-04 14:00:00,168.08,168.23,167.82,167.82,45169.0,162.4231,162.5681,162.1719,162.1719,45169.0
2023-05-04 14:30:00,167.77,167.83,167.51,167.71,26894.0,162.1235,162.1815,161.8723,162.0656,26894.0
2023-05-04 15:00:00,167.72,168.01,167.67,167.97,59338.0,162.0752,162.3555,162.0269,162.3168,59338.0
2023-05-04 15:30:00,167.99,168.27,167.58,167.83,126596.0,162.3361,162.6067,161.9399,162.1815,126596.0
2023-05-05 09:30:00,167.64,168.4,167.43,168.14,56217.0,161.9979,162.7323,161.795,162.4811,56217.0
2023-05-05 10:00:00,168.22,169.07,168.22,168.89,48010.0,162.5584,163.3798,162.5584,163.2058,48010.0
2023-05-05 10:30:00,168.89,169.23,168.7,169.03,55912.0,163.2058,163.5344,163.0222,163.3411,55912.0
2023-05-05 11:00:00,168.99,169.16,168.81,169.13,31615.0,163.3025,163.4668,163.1285,163.4378,31615.0
2023-05-05 11:30:00,169.15,169.25,168.43,168.57,20374.0,163.4571,163.5537,162.7613,162.8966,20374.0
2023-05-05 12:00:00,168.65,168.76,168.47,168.49,22422.0,162.9739,163.0802,162.8,162.8193,22422.0
2023-05-05 12:30:00,168.46,168.49,168.19,168.37,22735.0,162.7903,162.8193,162.5294,162.7034,22735.0
2023-05-05 13:00:00,168.38,168.4,168.25,168.36,21997.0,162.713,162.7323,162.5874,162.6937,21997.0
2023-05-05 13:30:00,168.38,168.74,168.34,168.69,21385.0,162.713,163.0609,162.6744,163.0126,21385.0
2023-05-05 14:00:00,168.72,168.86,168.6,168.84,22921.0,163.0416,163.1769,162.9256,163.1575,22921.0
2023-05-05 14:30:00,168.83,169.1,168.83,169.0,30454.0,163.1479,163.4088,163.1479,163.3121,30454.0
2023-05-05 15:00:00,168.93,168.97,168.69,168.76,44554.0,163.2445,163.2832,163.0126,163.0802,44554.0
2023-05-05 15:30:00,168.76,168.8,168.32,168.43,138068.0,163.0802,163.1189,162.655,162.7613,138068.0
2023-05-08 09:30:00,168.43,170.11,168.1,169.92,100051.0,162.7613,164.3848,162.4424,164.2012,100051.0
2023-05-08 10:00:00,169.88,170.12,169.3,169.62,32179.0,164.1625,164.3945,163.6021,163.9113,32179.0
2023-05-08 10:30:00,169.63,169.65,169.27,169.27,31881.0,163.9209,163.9403,163.5731,163.5731,31881.0
2023-05-08 11:00:00,169.31,169.68,169.27,169.6,19669.0,163.6117,163.9693,163.5731,163.892,19669.0
2023-05-08 11:30:00,169.58,169.65,169.18,169.18,35170.0,163.8726,163.9403,163.4861,163.4861,35170.0
2023-05-08 12:00:00,169.16,169.58,169.16,169.54,24001.0,163.4668,163.8726,163.4668,163.834,24001.0
2023-05-08 12:30:00,169.56,169.63,169.25,169.33,17932.0,163.8533,163.9209,163.5537,163.631,17932.0
2023-05-08 13:00:00,169.36,169.47,169.16,169.17,17918.0,163.66,163.7663,163.4668,163.4764,17918.0
2023-05-08 13:30:00,169.2,169.27,168.95,168.95,18611.0,163.5054,163.5731,163.2638,163.2638,18611.0
2023-05-08 14:00:00,168.98,169.27,168.82,169.15,23588.0,163.2928,163.5731,163.1382,163.4571,23588.0
2023-05-08 14:30:00,169.19,169.22,169.0,169.14,14662.0,163.4958,163.5247,163.3121,163.4474,14662.0
2023-05-08 15:00:00,169.16,169.27,169.04,169.05,28337.0,163.4668,163.5731,163.3508,163.3605,28337.0
2023-05-08 15:30:00,169.04,169.33,168.9,169.03,73894.0,163.3508,163.631,163.2155,163.3411,73894.0
2023-05-09 09:30:00,169.99,170.35,169.24,169.92,111151.0,164.2688,164.6167,163.5441,164.2012,111151.0
2023-05-09 10:00:00,169.88,170.29,169.79,170.16,63510.0,164.1625,164.5587,164.0756,164.4331,63510.0
2023-05-09 10:30:00,170.14,170.22,169.9,170.05,46459.0,164.4138,164.4911,164.1819,164.3268,46459.0
2023-05-09 11:00:00,170.09,170.54,170.04,170.51,37554.0,164.3655,164.8003,164.3171,164.7713,37554.0
2023-05-09 11:30:00,170.53,170.67,170.05,170.05,33141.0,164.7907,164.9259,164.3268,164.3268,33141.0
2023-05-09 12:00:00,170.06,170.28,170.06,170.24,22736.0,164.3365,164.5491,164.3365,164.5104,22736.0
2023-05-09 12:30:00,170.27,170.29,169.92,169.98,21224.0,164.5394,164.5587,164.2012,164.2592,21224.0
2023-05-09 13:00:00,169.97,170.15,169.96,170.08,53700.0,164.2495,164.4234,164.2398,164.3558,53700.0
2023-05-09 13:30:00,170.07,170.09,169.85,170.03,36154.0,164.3461,164.3655,164.1335,164.3075,36154.0
2023-05-09 14:00:00,170.11,170.16,169.89,170.05,75906.0,164.3848,164.4331,164.1722,164.3268,75906.0
2023-05-09 14:30:00,170.05,170.06,169.82,170.0,53760.0,164.3268,164.3365,164.1045,164.2785,53760.0
2023-05-09 15:00:00,170.01,170.11,169.85,170.06,106575.0,164.2882,164.3848,164.1335,164.3365,106575.0
2023-05-09 15:30:00,170.05,170.05,169.4,169.46,147849.0,164.3268,164.3268,163.6987,163.7567,147849.0
2023-05-10 09:30:00,170.2,170.63,169.71,170.33,64448.0,164.4718,164.8873,163.9983,164.5974,64448.0
2023-05-10 10:00:00,170.35,170.5,169.6,169.7,35742.0,164.6167,164.7617,163.892,163.9886,35742.0
2023-05-10 10:30:00,169.76,169.86,169.28,169.72,26711.0,164.0466,164.1432,163.5827,164.0079,26711.0
2023-05-10 11:00:00,169.72,170.33,169.72,170.21,27574.0,164.0079,164.5974,164.0079,164.4814,27574.0
2023-05-10 11:30:00,170.25,170.41,169.98,169.99,26225.0,164.5201,164.6747,164.2592,164.2688,26225.0
2023-05-10 12:00:00,169.99,170.03,169.54,169.67,15204.0,164.2688,164.3075,163.834,163.9596,15204.0
2023-05-10 12:30:00,169.66,169.83,169.55,169.68,47844.0,163.9499,164.1142,163.8436,163.9693,47844.0
2023-05-10 13:00:00,169.64,169.64,169.27,169.32,22228.0,163.9306,163.9306,163.5731,163.6214,22228.0
2023-05-10 13:30:00,169.34,169.49,169.14,169.34,28970.0,163.6407,163.7857,163.4474,163.6407,28970.0
2023-05-10 14:00:00,169.33,169.55,169.33,169.4,35420.0,163.631,163.8436,163.631,163.6987,35420.0
2023-05-10 14:30:00,169.39,170.28,169.39,170.28,41082.0,163.689,164.5491,163.689,164.5491,41082.0
2023-05-10 15:00:00,170.3,170.75,170.17,170.64,61388.0,164.5684,165.0032,164.4428,164.897,61388.0
2023-05-10 15:30:00,170.61,170.94,170.43,170.55,152863.0,164.868,165.1869,164.694,164.81,152863.0
2023-05-11 09:30:00,170.9,170.9,169.3,169.63,69142.0,165.1482,165.1482,163.6021,163.9209,69142.0
2023-05-11 10:00:00,169.66,170.13,169.53,170.07,88075.0,163.9499,164.4041,163.8243,164.3461,88075.0
2023-05-11 10:30:00,170.04,170.18,169.88,170.06,64761.0,164.3171,164.4524,164.1625,164.3365,64761.0
2023-05-11 11:00:00,170.08,170.32,169.98,170.19,40060.0,164.3558,164.5877,164.2592,164.4621,40060.0
2023-05-11 11:30:00,170.23,170.69,170.18,170.49,36884.0,164.5008,164.9453,164.4524,164.752,36884.0
2023-05-11 12:00:00,170.49,170.66,170.36,170.44,41019.0,164.752,164.9163,164.6264,164.7037,41019.0
2023-05-11 12:30:00,170.44,170.48,170.14,170.16,27917.0,164.7037,164.7423,164.4138,164.4331,27917.0
2023-05-11 13:00:00,170.18,170.22,169.92,170.05,20333.0,164.4524,164.4911,164.2012,164.3268,20333.0
2023-05-11 13:30:00,170.04,170.16,169.57,169.97,40917.0,164.3171,164.4331,163.863,164.2495,40917.0
2023-05-11 14:00:00,169.99,170.11,169.87,170.06,33316.0,164.2688,164.3848,164.1529,164.3365,33316.0
2023-05-11 14:30:00,170.08,170.43,169.99,170.39,94644.0,164.3558,164.694,164.2688,164.6554,94644.0
2023-05-11 15:00:00,170.49,170.49,170.21,170.24,70467.0,164.752,164.752,164.4814,164.5104,70467.0
2023-05-11 15:30:00,170.25,170.36,169.88,170.19,149303.0,164.5201,164.6264,164.1625,164.4621,149303.0
2023-05-12 09:30:00,170.26,171.1,170.26,170.78,56142.0,164.5297,165.3415,164.5297,165.0322,56142.0
2023-05-12 10:00:00,170.7,170.84,170.33,170.33,42197.0,164.9549,165.0902,164.5974,164.5974,42197.0
2023-05-12 10:30:00,170.33,170.33,169.56,169.69,42293.0,164.5974,164.5974,163.8533,163.9789,42293.0
2023-05-12 11:00:00,169.74,169.74,169.31,169.4,28957.0,164.0272,164.0272,163.6117,163.6987,28957.0
2023-05-12 11:30:00,169.4,169.63,169.36,169.55,31200.0,163.6987,163.9209,163.66,163.8436,31200.0
2023-05-12 12:00:00,169.55,169.6,168.92,169.2,33606.0,163.8436,163.892,163.2348,163.5054,33606.0
2023-05-12 12:30:00,169.19,169.32,169.11,169.25,20356.0,163.4958,163.6214,163.4184,163.5537,20356.0
2023-05-12 13:00:00,169.2,169.36,169.14,169.19,20127.0,163.5054,163.66,163.4474,163.4958,20127.0
2023-05-12 13:30:00,169.14,169.2,168.76,168.86,34240.0,163.4474,163.5054,163.0802,163.1769,34240.0
2023-05-12 14:00:00,168.84,169.09,168.8,168.94,38575.0,163.1575,163.3991,163.1189,163.2542,38575.0
2023-05-12 14:30:00,168.95,169.12,168.8,169.06,30913.0,163.2638,163.4281,163.1189,163.3701,30913.0
2023-05-12 15:00:00,169.07,169.14,168.88,168.99,36364.0,163.3798,163.4474,163.1962,163.3025,36364.0
2023-05-12 15:30:00,168.99,169.29,168.94,169.24,163924.0,163.3025,163.5924,163.2542,163.5441,163924.0
2023-05-15 09:30:00,169.09,169.24,167.84,168.21,66279.0,163.3991,163.5441,162.1912,162.5487,66279.0
2023-05-15 10:00:00,168.3,168.62,167.94,168.32,52683.0,162.6357,162.9449,162.2878,162.655,52683.0
2023-05-15 10:30:00,168.34,168.62,168.25,168.49,101106.0,162.6744,162.9449,162.5874,162.8193,101106.0
2023-05-15 11:00:00,168.46,168.48,168.16,168.28,35781.0,162.7903,162.8096,162.5004,162.6164,35781.0
2023-05-15 11:30:00,168.26,168.65,168.23,168.58,27513.0,162.5971,162.9739,162.5681,162.9063,27513.0
2023-05-15 12:00:00,168.61,168.98,168.44,168.92,19404.0,162.9353,163.2928,162.771,163.2348,19404.0
2023-05-15 12:30:00,168.91,169.22,168.86,169.21,20943.0,163.2252,163.5247,163.1769,163.5151,20943.0
2023-05-15 13:00:00,169.23,169.46,168.94,168.99,18930.0,163.5344,163.7567,163.2542,163.3025,18930.0
2023-05-15 13:30:00,168.96,168.99,168.61,168.86,20708.0,163.2735,163.3025,162.9353,163.1769,20708.0
2023-05-15 14:00:00,168.89,169.07,168.56,168.64,23396.0,163.2058,163.3798,162.887,162.9643,23396.0
2023-05-15 14:30:00,168.68,168.87,168.58,168.69,26720.0,163.0029,163.1865,162.9063,163.0126,26720.0
2023-05-15 15:00:00,168.71,168.86,168.69,168.72,31860.0,163.0319,163.1769,163.0126,163.0416,31860.0
2023-05-15 15:30:00,168.7,168.74,168.48,168.63,150593.0,163.0222,163.0609,162.8096,162.9546,150593.0
2023-05-16 09:30:00,168.46,168.55,167.49,167.96,49891.0,162.7903,162.8773,161.853,162.3071,49891.0
2023-05-16 10:00:00,168.0,168.16,167.58,168.12,31955.0,162.3458,162.5004,161.9399,162.4618,31955.0
2023-05-16 10:30:00,168.16,168.2,167.42,167.42,36675.0,162.5004,162.5391,161.7853,161.7853,36675.0
2023-05-16 11:00:00,167.42,167.97,167.36,167.91,25347.0,161.7853,162.3168,161.7273,162.2588,25347.0
2023-05-16 11:30:00,167.89,167.96,167.59,167.87,26767.0,162.2395,162.3071,161.9496,162.2202,26767.0
2023-05-16 12:00:00,167.87,168.12,167.87,168.12,17361.0,162.2202,162.4618,162.2202,162.4618,17361.0
2023-05-16 12:30:00,168.22,168.47,168.03,168.4,15993.0,162.5584,162.8,162.3748,162.7323,15993.0
2023-05-16 13:00:00,168.4,168.53,168.13,168.13,26939.0,162.7323,162.858,162.4714,162.4714,26939.0
2023-05-16 13:30:00,168.14,168.3,167.96,168.2,20657.0,162.4811,162.6357,162.3071,162.5391,20657.0
2023-05-16 14:00:00,168.19,168.22,167.96,168.0,21699.0,162.5294,162.5584,162.3071,162.3458,21699.0
2023-05-16 14:30:00,168.02,168.27,167.95,168.06,28832.0,162.3651,162.6067,162.2975,162.4038,28832.0
2023-05-16 15:00:00,168.1,168.23,168.08,168.14,46217.0,162.4424,162.5681,162.4231,162.4811,46217.0
2023-05-16 15:30:00,168.14,168.16,167.65,167.74,133041.0,162.4811,162.5004,162.0076,162.0946,133041.0
2023-05-17 09:30:00,167.98,168.01,167.09,167.17,56021.0,162.3265,162.3555,161.4664,161.5437,56021.0
2023-05-17 10:00:00,167.23,167.36,166.7,166.89,41488.0,161.6017,161.7273,161.0896,161.2732,41488.0
2023-05-17 10:30:00,166.91,167.18,166.59,166.73,49580.0,161.2925,161.5534,160.9833,161.1185,49580.0
2023-05-17 11:00:00,166.74,166.84,166.0,166.2,73122.0,161.1282,161.2248,160.4131,160.6064,73122.0
2023-05-17 11:30:00,166.28,166.33,165.45,165.66,92068.0,160.6837,160.732,159.8816,160.0846,92068.0
2023-05-17 12:00:00,165.66,166.29,165.57,166.17,119855.0,160.0846,160.6934,159.9976,160.5774,119855.0
2023-05-17 12:30:00,166.17,166.82,166.16,166.74,42577.0,160.5774,161.2055,160.5677,161.1282,42577.0
2023-05-17 13:00:00,166.75,167.28,166.73,167.24,47233.0,161.1379,161.65,161.1185,161.6114,47233.0
2023-05-17 13:30:00,167.26,167.37,167.09,167.28,40501.0,161.6307,161.737,161.4664,161.65,40501.0
2023-05-17 14:00:00,167.32,167.32,166.91,166.99,30712.0,161.6887,161.6887,161.2925,161.3698,30712.0
2023-05-17 14:30:00,166.96,167.04,166.48,166.49,46264.0,161.3408,161.4181,160.877,160.8866,46264.0
2023-05-17 15:00:00,166.45,166.61,166.07,166.12,85416.0,160.848,161.0026,160.4808,160.5291,85416.0
2023-05-17 15:30:00,166.12,166.82,166.12,166.75,170878.0,160.5291,161.2055,160.5291,161.1379,170878.0
2023-05-18 09:30:00,165.95,166.11,164.7,165.33,92381.0,160.3648,160.5194,159.1569,159.7657,92381.0
2023-05-18 10:00:00,165.38,165.44,165.04,165.28,50582.0,159.814,159.872,159.4854,159.7173,50582.0
2023-05-18 10:30:00,165.35,165.45,164.99,165.06,53274.0,159.785,159.8816,159.4371,159.5048,53274.0
2023-05-18 11:00:00,165.06,165.42,164.58,164.59,65322.0,159.5048,159.8526,159.0409,159.0506,65322.0
2023-05-18 11:30:00,164.59,164.68,164.0,164.04,138585.0,159.0506,159.1375,158.4804,158.5191,138585.0
2023-05-18 12:00:00,164.04,164.24,163.89,163.92,106847.0,158.5191,158.7123,158.3741,158.4031,106847.0
2023-05-18 12:30:00,163.87,163.95,163.52,163.95,105537.0,158.3548,158.4321,158.0166,158.4321,105537.0
2023-05-18 13:00:00,163.93,164.36,163.81,164.24,55745.0,158.4128,158.8283,158.2968,158.7123,55745.0
2023-05-18 13:30:00,164.18,164.31,164.1,164.19,78417.0,158.6544,158.78,158.5771,158.664,78417.0
2023-05-18 14:00:00,164.22,164.47,164.22,164.43,38492.0,158.693,158.9346,158.693,158.896,38492.0
2023-05-18 14:30:00,164.39,164.57,164.12,164.23,58674.0,158.8573,159.0312,158.5964,158.7027,58674.0
2023-05-18 15:00:00,164.22,164.53,164.13,164.41,62754.0,158.693,158.9926,158.6061,158.8766,62754.0
2023-05-18 15:30:00,164.46,165.18,164.35,165.02,196327.0,158.9249,159.6207,158.8186,159.4661,196327.0
2023-05-19 09:30:00,165.38,166.03,165.06,165.86,127106.0,159.814,160.4421,159.5048,160.2778,127106.0
2023-05-19 10:00:00,165.8,165.96,165.58,165.91,44788.0,160.2198,160.3745,160.0073,160.3261,44788.0
2023-05-19 10:30:00,165.89,166.23,165.78,166.23,57952.0,160.3068,160.6354,160.2005,160.6354,57952.0
2023-05-19 11:00:00,166.23,166.38,165.45,165.46,47107.0,160.6354,160.7803,159.8816,159.8913,47107.0
2023-05-19 11:30:00,165.39,165.69,165.08,165.5,33112.0,159.8236,160.1135,159.5241,159.9299,33112.0
2023-05-19 12:00:00,165.52,165.64,165.2,165.34,39561.0,159.9493,160.0652,159.64,159.7753,39561.0
2023-05-19 12:30:00,165.33,166.01,165.26,165.9,34781.0,159.7657,160.4228,159.698,160.3165,34781.0
2023-05-19 13:00:00,165.94,166.1,165.85,165.9,24246.0,160.3551,160.5097,160.2682,160.3165,24246.0
2023-05-19 13:30:00,165.91,165.98,165.55,165.59,21630.0,160.3261,160.3938,159.9783,160.0169,21630.0
2023-05-19 14:00:00,165.63,165.71,165.31,165.31,16271.0,160.0556,160.1329,159.7463,159.7463,16271.0
2023-05-19 14:30:00,165.31,165.72,165.29,165.7,21289.0,159.7463,160.1425,159.727,160.1232,21289.0
2023-05-19 15:00:00,165.72,165.73,165.36,165.38,28726.0,160.1425,160.1522,159.7947,159.814,28726.0
2023-05-19 15:30:00,165.35,165.56,165.27,165.37,130714.0,159.785,159.9879,159.7077,159.8043,130714.0
2023-05-22 09:30:00,165.38,165.9,164.18,164.2,40363.0,159.814,160.3165,158.6544,158.6737,40363.0
2023-05-22 10:00:00,164.15,164.28,163.44,164.09,105087.0,158.6254,158.751,157.9393,158.5674,105087.0
2023-05-22 10:30:00,164.14,164.14,163.78,164.12,48985.0,158.6157,158.6157,158.2678,158.5964,48985.0
2023-05-22 11:00:00,164.14,164.47,164.14,164.3,37347.0,158.6157,158.9346,158.6157,158.7703,37347.0
2023-05-22 11:30:00,164.29,164.39,163.92,164.21,23432.0,158.7607,158.8573,158.4031,158.6834,23432.0
2023-05-22 12:00:00,164.21,164.26,163.95,164.02,24247.0,158.6834,158.7317,158.4321,158.4998,24247.0
2023-05-22 12:30:00,164.02,164.13,163.97,164.06,32482.0,158.4998,158.6061,158.4514,158.5384,32482.0
2023-05-22 13:00:00,164.06,164.35,163.98,164.16,41718.0,158.5384,158.8186,158.4611,158.635,41718.0
2023-05-22 13:30:00,164.17,164.5,164.09,164.36,25325.0,158.6447,158.9636,158.5674,158.8283,25325.0
2023-05-22 14:00:00,164.36,164.68,164.33,164.58,24387.0,158.8283,159.1375,158.7993,159.0409,24387.0
2023-05-22 14:30:00,164.58,164.66,164.34,164.49,17233.0,159.0409,159.1182,158.809,158.9539,17233.0
2023-05-22 15:00:00,164.5,164.57,164.29,164.38,27629.0,158.9636,159.0312,158.7607,158.8476,27629.0
2023-05-22 15:30:00,164.37,164.54,164.19,164.3,101656.0,158.838,159.0023,158.664,158.7703,101656.0
2023-05-23 09:30:00,163.73,163.93,163.02,163.53,66444.0,158.2195,158.4128,157.5334,158.0262,66444.0
2023-05-23 10:00:00,163.61,163.83,163.41,163.72,28808.0,158.1036,158.3161,157.9103,158.2099,28808.0
2023-05-23 10:30:00,163.78,163.81,163.36,163.36,22781.0,158.2678,158.2968,157.862,157.862,22781.0
2023-05-23 11:00:00,163.27,163.57,163.13,163.26,20654.0,157.775,158.0649,157.6397,157.7653,20654.0
2023-05-23 11:30:00,163.28,163.34,163.13,163.18,44643.0,157.7847,157.8426,157.6397,157.688,44643.0
2023-05-23 12:00:00,163.18,163.32,163.11,163.21,35312.0,157.688,157.8233,157.6204,157.717,35312.0
2023-05-23 12:30:00,163.17,163.35,162.98,163.29,40139.0,157.6784,157.8523,157.4948,157.7943,40139.0
2023-05-23 13:00:00,163.25,163.33,162.94,162.94,21466.0,157.7557,157.833,157.4561,157.4561,21466.0
2023-05-23 13:30:00,162.93,163.27,162.84,163.11,22697.0,157.4464,157.775,157.3595,157.6204,22697.0
2023-05-23 14:00:00,163.08,163.21,162.59,162.83,45770.0,157.5914,157.717,157.1179,157.3498,45770.0
2023-05-23 14:30:00,162.84,162.93,162.63,162.86,57787.0,157.3595,157.4464,157.1565,157.3788,57787.0
2023-05-23 15:00:00,162.86,163.05,162.73,163.02,63334.0,157.3788,157.5624,157.2532,157.5334,63334.0
2023-05-23 15:30:00,163.04,163.2,162.74,162.78,195854.0,157.5527,157.7074,157.2628,157.3015,195854.0
2023-05-24 09:30:00,163.35,163.57,162.45,163.5,93774.0,157.8523,158.0649,156.9826,157.9973,93774.0
2023-05-24 10:00:00,163.52,164.3,163.47,164.29,52913.0,158.0166,158.7703,157.9683,158.7607,52913.0
2023-05-24 10:30:00,164.43,164.43,163.43,163.47,56176.0,158.896,158.896,157.9296,157.9683,56176.0
2023-05-24 11:00:00,163.47,163.68,163.28,163.52,37825.0,157.9683,158.1712,157.7847,158.0166,37825.0
2023-05-24 11:30:00,163.5,163.52,162.7,162.73,26017.0,157.9973,158.0166,157.2242,157.2532,26017.0
2023-05-24 12:00:00,162.72,163.15,162.71,162.99,29708.0,157.2435,157.659,157.2338,157.5044,29708.0
2023-05-24 12:30:00,162.99,163.27,162.98,163.11,27849.0,157.5044,157.775,157.4948,157.6204,27849.0
2023-05-24 13:00:00,163.12,163.23,162.8,163.09,34981.0,157.63,157.7363,157.3208,157.6011,34981.0
2023-05-24 13:30:00,163.03,163.4,163.01,163.16,16024.0,157.5431,157.9006,157.5237,157.6687,16024.0
2023-05-24 14:00:00,163.19,163.29,162.83,162.88,26656.0,157.6977,157.7943,157.3498,157.3981,26656.0
2023-05-24 14:30:00,162.85,163.15,162.78,162.92,43545.0,157.3691,157.659,157.3015,157.4368,43545.0
2023-05-24 15:00:00,162.91,163.35,162.79,163.12,28304.0,157.4271,157.8523,157.3112,157.63,28304.0
2023-05-24 15:30:00,163.11,163.38,162.53,162.65,142041.0,157.6204,157.8813,157.0599,157.1759,142041.0
2023-05-25 09:30:00,162.22,162.49,160.71,161.49,47692.0,156.7603,157.0212,155.3012,156.0549,47692.0
2023-05-25 10:00:00,161.55,162.26,161.54,162.19,24997.0,156.1129,156.799,156.1032,156.7313,24997.0
2023-05-25 10:30:00,162.21,162.37,161.65,161.65,22153.0,156.7507,156.9053,156.2095,156.2095,22153.0
2023-05-25 11:00:00,161.65,161.85,161.03,161.11,30257.0,156.2095,156.4028,155.6104,155.6877,30257.0
2023-05-25 11:30:00,161.11,161.19,160.83,161.08,28811.0,155.6877,155.765,155.4171,155.6587,28811.0
2023-05-25 12:00:00,161.12,161.56,161.12,161.39,21015.0,155.6974,156.1225,155.6974,155.9583,21015.0
2023-05-25 12:30:00,161.37,161.46,161.18,161.35,25937.0,155.9389,156.0259,155.7553,155.9196,25937.0
2023-05-25 13:00:00,161.38,162.02,161.29,162.01,16361.0,155.9486,156.5671,155.8616,156.5574,16361.0
2023-05-25 13:30:00,162.04,162.3,162.01,162.27,32712.0,156.5864,156.8376,156.5574,156.8087,32712.0
2023-05-25 14:00:00,162.29,162.61,162.24,162.35,41464.0,156.828,157.1372,156.7797,156.886,41464.0
2023-05-25 14:30:00,162.32,162.32,162.06,162.25,31968.0,156.857,156.857,156.6057,156.7893,31968.0
2023-05-25 15:00:00,162.29,162.35,162.06,162.3,30077.0,156.828,156.886,156.6057,156.8376,30077.0
2023-05-25 15:30:00,162.29,162.38,161.85,161.89,111647.0,156.828,156.9149,156.4028,156.4414,111647.0
2023-05-26 09:30:00,162.04,162.7,160.9,162.2,42462.0,156.5864,157.2242,155.4848,156.741,42462.0
2023-05-26 10:00:00,162.2,162.35,161.98,162.13,23939.0,156.741,156.886,156.5284,156.6734,23939.0
2023-05-26 10:30:00,162.09,162.18,161.56,161.61,30994.0,156.6347,156.7217,156.1225,156.1709,30994.0
2023-05-26 11:00:00,161.64,161.65,161.03,161.2,42674.0,156.1999,156.2095,155.6104,155.7747,42674.0
2023-05-26 11:30:00,161.23,161.4,161.03,161.22,38607.0,155.8037,155.9679,155.6104,155.794,38607.0
2023-05-26 12:00:00,161.17,161.52,161.12,161.48,35428.0,155.7457,156.0839,155.6974,156.0452,35428.0
2023-05-26 12:30:00,161.45,161.51,161.14,161.25,27403.0,156.0162,156.0742,155.7167,155.823,27403.0
2023-05-26 13:00:00,161.27,161.34,161.06,161.3,26725.0,155.8423,155.91,155.6394,155.8713,26725.0
2023-05-26 13:30:00,161.25,161.28,161.11,161.23,25893.0,155.823,155.852,155.6877,155.8037,25893.0
2023-05-26 14:00:00,161.29,161.36,160.88,161.25,45925.0,155.8616,155.9293,155.4654,155.823,45925.0
2023-05-26 14:30:00,161.3,161.57,161.29,161.39,26252.0,155.8713,156.1322,155.8616,155.9583,26252.0
2023-05-26 15:00:00,161.42,161.6,161.32,161.37,35841.0,155.9873,156.1612,155.8906,155.9389,35841.0
2023-05-26 15:30:00,161.35,161.71,161.28,161.28,108287.0,155.9196,156.2675,155.852,155.852,108287.0
2023-05-30 09:30:00,161.11,161.66,160.22,161.58,90111.0,155.6877,156.2192,154.8276,156.1419,90111.0
2023-05-30 10:00:00,161.47,161.78,161.03,161.78,33127.0,156.0356,156.3351,155.6104,156.3351,33127.0
2023-05-30 10:30:00,161.84,161.88,161.1,161.46,46148.0,156.3931,156.4318,155.678,156.0259,46148.0
2023-05-30 11:00:00,161.51,161.56,161.16,161.56,31890.0,156.0742,156.1225,155.736,156.1225,31890.0
2023-05-30 11:30:00,161.53,161.61,161.35,161.59,27143.0,156.0936,156.1709,155.9196,156.1515,27143.0
2023-05-30 12:00:00,161.61,161.71,161.46,161.63,20277.0,156.1709,156.2675,156.0259,156.1902,20277.0
2023-05-30 12:30:00,161.61,161.65,161.13,161.22,16119.0,156.1709,156.2095,155.707,155.794,16119.0
2023-05-30 13:00:00,161.19,161.41,161.14,161.21,15984.0,155.765,155.9776,155.7167,155.7843,15984.0
2023-05-30 13:30:00,161.21,161.82,161.11,161.6,25417.0,155.7843,156.3738,155.6877,156.1612,25417.0
2023-05-30 14:00:00,161.64,161.99,161.53,161.97,18094.0,156.1999,156.5381,156.0936,156.5187,18094.0
2023-05-30 14:30:00,161.96,162.27,161.89,162.12,31186.0,156.5091,156.8087,156.4414,156.6637,31186.0
2023-05-30 15:00:00,162.09,162.1,161.76,162.09,32076.0,156.6347,156.6444,156.3158,156.6347,32076.0
2023-05-30 15:30:00,162.1,162.42,162.07,162.22,105748.0,156.6444,156.9536,156.6154,156.7603,105748.0
2023-05-31 09:30:00,162.7,163.14,162.04,162.06,43325.0,157.2242,157.6494,156.5864,156.6057,43325.0
2023-05-31 10:00:00,162.09,162.43,162.0,162.21,23783.0,156.6347,156.9633,156.5477,156.7507,23783.0
2023-05-31 10:30:00,162.19,162.3,161.48,161.71,33368.0,156.7313,156.8376,156.0452,156.2675,33368.0
2023-05-31 11:00:00,161.66,161.82,161.5,161.69,21716.0,156.2192,156.3738,156.0646,156.2482,21716.0
2023-05-31 11:30:00,161.72,161.99,161.51,161.89,41513.0,156.2772,156.5381,156.0742,156.4414,41513.0
2023-05-31 12:00:00,161.92,162.15,161.86,162.09,20461.0,156.4704,156.6927,156.4125,156.6347,20461.0
2023-05-31 12:30:00,162.09,162.1,161.75,161.85,15329.0,156.6347,156.6444,156.3062,156.4028,15329.0
2023-05-31 13:00:00,161.82,161.93,161.71,161.84,20343.0,156.3738,156.4801,156.2675,156.3931,20343.0
2023-05-31 13:30:00,161.87,162.06,161.59,161.96,14823.0,156.4221,156.6057,156.1515,156.5091,14823.0
2023-05-31 14:00:00,161.96,162.55,161.86,162.49,35545.0,156.5091,157.0792,156.4125,157.0212,35545.0
2023-05-31 14:30:00,162.5,162.56,162.07,162.18,29583.0,157.0309,157.0889,156.6154,156.7217,29583.0
2023-05-31 15:00:00,162.18,162.3,162.04,162.11,25549.0,156.7217,156.8376,156.5864,156.654,25549.0
2023-05-31 15:30:00,162.07,162.3,161.81,161.91,237643.0,156.6154,156.8376,156.3641,156.4608,237643.0
2023-06-01 09:30:00,161.81,162.09,161.01,161.5,240062.0,157.0365,157.3082,156.2601,156.7356,240062.0
2023-06-01 10:00:00,161.46,162.37,161.05,162.0,71655.0,156.6968,157.5799,156.2989,157.2209,71655.0
2023-06-01 10:30:00,162.04,162.24,161.73,161.98,59522.0,157.2597,157.4538,156.9588,157.2014,59522.0
2023-06-01 11:00:00,162.02,162.1,161.66,161.85,32527.0,157.2403,157.3179,156.8909,157.0753,32527.0
2023-06-01 11:30:00,161.83,162.29,161.76,162.27,33197.0,157.0559,157.5023,156.9879,157.4829,33197.0
2023-06-01 12:00:00,162.24,162.4,161.9,161.96,31645.0,157.4538,157.6091,157.1238,157.182,31645.0
2023-06-01 12:30:00,161.95,162.27,161.93,162.1,22087.0,157.1723,157.4829,157.1529,157.3179,22087.0
2023-06-01 13:00:00,162.13,162.41,162.06,162.28,26034.0,157.347,157.6188,157.2791,157.4926,26034.0
2023-06-01 13:30:00,162.31,162.65,162.04,162.62,49807.0,157.5217,157.8517,157.2597,157.8226,49807.0
2023-06-01 14:00:00,162.69,162.69,162.16,162.24,48647.0,157.8905,157.8905,157.3761,157.4538,48647.0
2023-06-01 14:30:00,162.22,162.52,162.22,162.49,49450.0,157.4344,157.7255,157.4344,157.6964,49450.0
2023-06-01 15:00:00,162.49,162.62,162.37,162.37,40095.0,157.6964,157.8226,157.5799,157.5799,40095.0
2023-06-01 15:30:00,162.41,162.82,162.1,162.8,124443.0,157.6188,158.0167,157.3179,157.9973,124443.0
2023-06-02 09:30:00,162.93,164.13,162.8,163.28,94734.0,158.1234,159.288,157.9973,158.4631,94734.0
2023-06-02 10:00:00,163.3,163.67,163.11,163.43,51887.0,158.4825,158.8416,158.2981,158.6087,51887.0
2023-06-02 10:30:00,163.43,164.03,163.4,163.82,74848.0,158.6087,159.191,158.5796,158.9872,74848.0
2023-06-02 11:00:00,163.82,164.78,163.78,164.78,69941.0,158.9872,159.9188,158.9483,159.9188,69941.0
2023-06-02 11:30:00,164.78,164.79,164.12,164.54,64644.0,159.9188,159.9285,159.2783,159.6859,64644.0
2023-06-02 12:00:00,164.55,164.91,164.44,164.91,53415.0,159.6956,160.045,159.5889,160.045,53415.0
2023-06-02 12:30:00,164.91,164.91,164.36,164.6,26844.0,160.045,160.045,159.5112,159.7442,26844.0
2023-06-02 13:00:00,164.63,164.63,164.14,164.32,24016.0,159.7733,159.7733,159.2977,159.4724,24016.0
2023-06-02 13:30:00,164.31,164.58,164.27,164.58,45912.0,159.4627,159.7247,159.4239,159.7247,45912.0
2023-06-02 14:00:00,164.58,164.67,164.22,164.54,79923.0,159.7247,159.8121,159.3754,159.6859,79923.0
2023-06-02 14:30:00,164.54,164.62,164.46,164.5,43364.0,159.6859,159.7636,159.6083,159.6471,43364.0
2023-06-02 15:00:00,164.51,164.75,164.48,164.63,43920.0,159.6568,159.8897,159.6277,159.7733,43920.0
2023-06-02 15:30:00,164.63,165.1,164.6,164.96,193726.0,159.7733,160.2294,159.7442,160.0935,193726.0
2023-06-05 09:30:00,165.18,166.39,164.94,166.39,78388.0,160.307,161.4813,160.0741,161.4813,78388.0
2023-06-05 10:00:00,166.39,166.7,165.92,166.17,48061.0,161.4813,161.7822,161.0252,161.2678,48061.0
2023-06-05 10:30:00,166.16,166.28,165.63,165.91,31328.0,161.2581,161.3746,160.7438,161.0155,31328.0
2023-06-05 11:00:00,165.99,166.05,165.67,165.87,28364.0,161.0931,161.1514,160.7826,160.9767,28364.0
2023-06-05 11:30:00,165.86,165.91,165.63,165.68,40097.0,160.967,161.0155,160.7438,160.7923,40097.0
2023-06-05 12:00:00,165.69,165.71,165.34,165.56,44136.0,160.802,160.8214,160.4623,160.6758,44136.0
2023-06-05 12:30:00,165.57,165.67,165.48,165.64,25685.0,160.6855,160.7826,160.5982,160.7535,25685.0
2023-06-05 13:00:00,165.64,165.68,165.31,165.39,37638.0,160.7535,160.7923,160.4332,160.5108,37638.0
2023-06-05 13:30:00,165.37,165.68,165.17,165.66,25579.0,160.4914,160.7923,160.2973,160.7729,25579.0
2023-06-05 14:00:00,165.64,165.69,165.38,165.45,40014.0,160.7535,160.802,160.5011,160.5691,40014.0
2023-06-05 14:30:00,165.43,165.52,165.04,165.27,31560.0,160.5497,160.637,160.1712,160.3944,31560.0
2023-06-05 15:00:00,165.22,165.45,165.07,165.18,43339.0,160.3459,160.5691,160.2003,160.307,43339.0
2023-06-05 15:30:00,165.16,165.23,164.67,164.74,128415.0,160.2876,160.3556,159.8121,159.88,128415.0
2023-06-06 09:30:00,165.0,165.76,164.05,164.08,76072.0,160.1324,160.8699,159.2104,159.2395,76072.0
2023-06-06 10:00:00,164.08,164.15,163.26,163.54,43729.0,159.2395,159.3074,158.4437,158.7154,43729.0
2023-06-06 10:30:00,163.57,163.87,163.3,163.61,47987.0,158.7445,159.0357,158.4825,158.7834,47987.0
2023-06-06 11:00:00,163.63,164.0,163.54,163.64,36568.0,158.8028,159.1619,158.7154,158.8125,36568.0
2023-06-06 11:30:00,163.65,163.77,163.14,163.15,62432.0,158.8222,158.9386,158.3272,158.3369,62432.0
2023-06-06 12:00:00,163.14,163.63,163.08,163.52,38300.0,158.3272,158.8028,158.269,158.696,38300.0
2023-06-06 12:30:00,163.5,163.57,163.14,163.19,19970.0,158.6766,158.7445,158.3272,158.3757,19970.0
2023-06-06 13:00:00,163.17,163.45,162.8,162.82,23519.0,158.3563,158.6281,157.9973,158.0167,23519.0
2023-06-06 13:30:00,162.83,162.88,162.07,162.39,81801.0,158.0264,158.0749,157.2888,157.5994,81801.0
2023-06-06 14:00:00,162.39,162.56,162.18,162.56,39382.0,157.5994,157.7643,157.3955,157.7643,39382.0
2023-06-06 14:30:00,162.59,162.77,162.57,162.74,22914.0,157.7935,157.9681,157.774,157.939,22914.0
2023-06-06 15:00:00,162.8,162.9,162.64,162.65,29525.0,157.9973,158.0943,157.842,157.8517,29525.0
2023-06-06 15:30:00,162.66,162.99,162.66,162.67,101837.0,157.8614,158.1817,157.8614,157.8711,101837.0
2023-06-07 09:30:00,161.64,161.99,160.26,160.95,117495.0,156.8715,157.2112,155.5322,156.2018,117495.0
2023-06-07 10:00:00,160.83,161.27,160.5,161.11,77031.0,156.0854,156.5124,155.7651,156.3571,77031.0
2023-06-07 10:30:00,161.12,162.31,161.01,162.23,68521.0,156.3668,157.5217,156.2601,157.4441,68521.0
2023-06-07 11:00:00,162.14,162.49,161.88,161.88,62266.0,157.3567,157.6964,157.1044,157.1044,62266.0
2023-06-07 11:30:00,161.87,162.23,161.81,162.16,38869.0,157.0947,157.4441,157.0365,157.3761,38869.0
2023-06-07 12:00:00,162.18,162.59,161.87,162.59,55611.0,157.3955,157.7935,157.0947,157.7935,55611.0
2023-06-07 12:30:00,162.58,162.71,162.18,162.31,36439.0,157.7837,157.9099,157.3955,157.5217,36439.0
2023-06-07 13:00:00,162.31,162.63,162.16,162.61,44182.0,157.5217,157.8323,157.3761,157.8129,44182.0
2023-06-07 13:30:00,162.52,162.66,162.23,162.38,34194.0,157.7255,157.8614,157.4441,157.5896,34194.0
2023-06-07 14:00:00,162.37,162.48,161.81,161.81,52421.0,157.5799,157.6867,157.0365,157.0365,52421.0
2023-06-07 14:30:00,161.76,161.8,161.47,161.51,55369.0,156.9879,157.0268,156.7065,156.7453,55369.0
2023-06-07 15:00:00,161.52,161.66,161.42,161.66,54200.0,156.755,156.8909,156.658,156.8909,54200.0
2023-06-07 15:30:00,161.63,161.84,161.28,161.57,170264.0,156.8618,157.0656,156.5221,156.8035,170264.0
2023-06-08 09:30:00,161.09,161.77,160.71,161.73,102384.0,156.3377,156.9976,155.9689,156.9588,102384.0
2023-06-08 10:00:00,161.7,162.06,161.67,161.77,73913.0,156.9297,157.2791,156.9006,156.9976,73913.0
2023-06-08 10:30:00,161.8,162.14,161.69,162.01,50664.0,157.0268,157.3567,156.92,157.2306,50664.0
2023-06-08 11:00:00,162.02,162.09,161.65,161.7,32439.0,157.2403,157.3082,156.8812,156.9297,32439.0
2023-06-08 11:30:00,161.74,162.31,161.74,162.14,38496.0,156.9685,157.5217,156.9685,157.3567,38496.0
2023-06-08 12:00:00,162.13,162.36,162.07,162.3,27932.0,157.347,157.5702,157.2888,157.512,27932.0
2023-06-08 12:30:00,162.3,162.45,162.13,162.22,21718.0,157.512,157.6576,157.347,157.4344,21718.0
2023-06-08 13:00:00,162.22,162.41,162.12,162.12,17332.0,157.4344,157.6188,157.3373,157.3373,17332.0
2023-06-08 13:30:00,162.13,162.45,162.11,162.26,28567.0,157.347,157.6576,157.3276,157.4732,28567.0
2023-06-08 14:00:00,162.26,162.61,162.25,162.5,22162.0,157.4732,157.8129,157.4635,157.7061,22162.0
2023-06-08 14:30:00,162.46,162.67,162.46,162.61,25406.0,157.6673,157.8711,157.6673,157.8129,25406.0
2023-06-08 15:00:00,162.61,162.67,162.53,162.65,29405.0,157.8129,157.8711,157.7352,157.8517,29405.0
2023-06-08 15:30:00,162.64,162.97,162.52,162.58,133040.0,157.842,158.1622,157.7255,157.7837,133040.0
2023-06-09 09:30:00,162.16,162.54,161.33,162.13,78329.0,157.3761,157.7449,156.5706,157.347,78329.0
2023-06-09 10:00:00,162.13,162.63,162.08,162.54,37652.0,157.347,157.8323,157.2985,157.7449,37652.0
2023-06-09 10:30:00,162.49,162.57,161.97,162.13,55153.0,157.6964,157.774,157.1917,157.347,55153.0
2023-06-09 11:00:00,162.19,162.3,161.3,161.46,49805.0,157.4053,157.512,156.5415,156.6968,49805.0
2023-06-09 11:30:00,161.49,161.49,161.15,161.29,37637.0,156.7259,156.7259,156.3959,156.5318,37637.0
2023-06-09 12:00:00,161.3,161.51,161.15,161.41,22363.0,156.5415,156.7453,156.3959,156.6483,22363.0
2023-06-09 12:30:00,161.48,162.07,161.43,162.01,27080.0,156.7162,157.2888,156.6677,157.2306,27080.0
2023-06-09 13:00:00,162.07,162.36,162.07,162.34,28378.0,157.2888,157.5702,157.2888,157.5508,28378.0
2023-06-09 13:30:00,162.31,162.75,162.31,162.7,33034.0,157.5217,157.9487,157.5217,157.9002,33034.0
2023-06-09 14:00:00,162.71,162.93,162.64,162.7,30672.0,157.9099,158.1234,157.842,157.9002,30672.0
2023-06-09 14:30:00,162.7,162.76,162.63,162.74,24243.0,157.9002,157.9584,157.8323,157.939,24243.0
2023-06-09 15:00:00,162.75,162.93,162.67,162.88,27927.0,157.9487,158.1234,157.8711,158.0749,27927.0
2023-06-09 15:30:00,162.89,162.92,162.65,162.68,113558.0,158.0846,158.1137,157.8517,157.8808,113558.0
2023-06-12 09:30:00,163.2,163.35,162.28,162.4,47464.0,158.3855,158.531,157.4926,157.6091,47464.0
2023-06-12 10:00:00,162.38,162.46,161.81,162.03,32878.0,157.5896,157.6673,157.0365,157.25,32878.0
2023-06-12 10:30:00,162.02,162.34,161.91,162.11,20374.0,157.2403,157.5508,157.1335,157.3276,20374.0
2023-06-12 11:00:00,162.11,162.2,161.98,162.15,18011.0,157.3276,157.415,157.2014,157.3664,18011.0
2023-06-12 11:30:00,162.14,162.28,162.03,162.14,19113.0,157.3567,157.4926,157.25,157.3567,19113.0
2023-06-12 12:00:00,162.11,162.38,162.04,162.12,22105.0,157.3276,157.5896,157.2597,157.3373,22105.0
2023-06-12 12:30:00,162.11,162.51,162.05,162.51,16254.0,157.3276,157.7158,157.2694,157.7158,16254.0
2023-06-12 13:00:00,162.49,162.61,162.42,162.58,22062.0,157.6964,157.8129,157.6285,157.7837,22062.0
2023-06-12 13:30:00,162.57,162.65,162.5,162.52,14458.0,157.774,157.8517,157.7061,157.7255,14458.0
2023-06-12 14:00:00,162.5,162.7,162.47,162.59,18980.0,157.7061,157.9002,157.677,157.7935,18980.0
2023-06-12 14:30:00,162.61,162.8,162.58,162.64,32220.0,157.8129,157.9973,157.7837,157.842,32220.0
2023-06-12 15:00:00,162.69,163.12,162.65,163.09,25920.0,157.8905,158.3078,157.8517,158.2787,25920.0
2023-06-12 15:30:00,163.05,163.18,162.82,162.93,90647.0,158.2399,158.366,158.0167,158.1234,90647.0
2023-06-13 09:30:00,162.7,162.76,162.06,162.19,87471.0,157.9002,157.9584,157.2791,157.4053,87471.0
2023-06-13 10:00:00,162.21,162.75,161.89,162.74,42343.0,157.4247,157.9487,157.1141,157.939,42343.0
2023-06-13 10:30:00,162.72,162.93,162.57,162.69,32385.0,157.9196,158.1234,157.774,157.8905,32385.0
2023-06-13 11:00:00,162.65,162.82,162.34,162.34,22865.0,157.8517,158.0167,157.5508,157.5508,22865.0
2023-06-13 11:30:00,162.42,162.54,162.2,162.36,63435.0,157.6285,157.7449,157.415,157.5702,63435.0
2023-06-13 12:00:00,162.35,163.01,162.33,162.94,25490.0,157.5605,158.2011,157.5411,158.1331,25490.0
2023-06-13 12:30:00,162.92,162.92,162.23,162.34,24087.0,158.1137,158.1137,157.4441,157.5508,24087.0
2023-06-13 13:00:00,162.34,162.6,162.23,162.58,24399.0,157.5508,157.8032,157.4441,157.7837,24399.0
2023-06-13 13:30:00,162.57,162.7,162.46,162.58,23017.0,157.774,157.9002,157.6673,157.7837,23017.0
2023-06-13 14:00:00,162.55,162.8,162.38,162.43,40012.0,157.7546,157.9973,157.5896,157.6382,40012.0
2023-06-13 14:30:00,162.39,162.39,161.81,161.93,45495.0,157.5994,157.5994,157.0365,157.1529,45495.0
2023-06-13 15:00:00,161.96,162.15,161.92,162.06,38498.0,157.182,157.3664,157.1432,157.2791,38498.0
2023-06-13 15:30:00,162.06,162.3,162.06,162.13,176942.0,157.2791,157.512,157.2791,157.347,176942.0
2023-06-14 09:30:00,162.09,162.22,161.11,162.12,72094.0,157.3082,157.4344,156.3571,157.3373,72094.0
2023-06-14 10:00:00,162.09,162.13,161.82,161.88,42930.0,157.3082,157.347,157.0462,157.1044,42930.0
2023-06-14 10:30:00,161.9,162.06,161.66,162.06,44822.0,157.1238,157.2791,156.8909,157.2791,44822.0
2023-06-14 11:00:00,162.13,163.24,162.05,163.24,50886.0,157.347,158.4243,157.2694,158.4243,50886.0
2023-06-14 11:30:00,163.24,163.28,162.63,162.91,38791.0,158.4243,158.4631,157.8323,158.104,38791.0
2023-06-14 12:00:00,162.88,163.64,162.75,163.6,40617.0,158.0749,158.8125,157.9487,158.7737,40617.0
2023-06-14 12:30:00,163.61,163.61,163.17,163.24,28218.0,158.7834,158.7834,158.3563,158.4243,28218.0
2023-06-14 13:00:00,163.23,163.5,163.11,163.16,23698.0,158.4146,158.6766,158.2981,158.3466,23698.0
2023-06-14 13:30:00,163.14,163.27,162.94,163.1,25730.0,158.3272,158.4534,158.1331,158.2884,25730.0
2023-06-14 14:00:00,163.04,163.09,162.36,162.58,52985.0,158.2302,158.2787,157.5702,157.7837,52985.0
2023-06-14 14:30:00,162.54,162.73,162.31,162.56,36480.0,157.7449,157.9293,157.5217,157.7643,36480.0
2023-06-14 15:00:00,162.55,162.89,162.46,162.56,45950.0,157.7546,158.0846,157.6673,157.7643,45950.0
2023-06-14 15:30:00,162.57,162.66,162.03,162.45,126126.0,157.774,157.8614,157.25,157.6576,126126.0
2023-06-15 09:30:00,162.58,163.6,162.4,162.94,65469.0,157.7837,158.7737,157.6091,158.1331,65469.0
2023-06-15 10:00:00,162.94,163.29,162.68,163.27,45766.0,158.1331,158.4728,157.8808,158.4534,45766.0
2023-06-15 10:30:00,163.25,163.63,163.25,163.63,44791.0,158.434,158.8028,158.434,158.8028,44791.0
2023-06-15 11:00:00,163.63,163.79,163.44,163.77,31217.0,158.8028,158.958,158.6184,158.9386,31217.0
2023-06-15 11:30:00,163.75,164.29,163.6,164.29,37363.0,158.9192,159.4433,158.7737,159.4433,37363.0
2023-06-15 12:00:00,164.27,164.33,164.02,164.17,27829.0,159.4239,159.4821,159.1813,159.3268,27829.0
2023-06-15 12:30:00,164.21,164.65,164.06,164.43,55332.0,159.3657,159.7927,159.2201,159.5792,55332.0
2023-06-15 13:00:00,164.32,164.53,164.23,164.48,16600.0,159.4724,159.6762,159.3851,159.6277,16600.0
2023-06-15 13:30:00,164.52,164.52,164.26,164.28,18715.0,159.6665,159.6665,159.4142,159.4336,18715.0
2023-06-15 14:00:00,164.28,164.42,164.07,164.26,25055.0,159.4336,159.5695,159.2298,159.4142,25055.0
2023-06-15 14:30:00,164.28,164.76,164.26,164.7,29517.0,159.4336,159.8994,159.4142,159.8412,29517.0
2023-06-15 15:00:00,164.71,164.77,164.46,164.6,37395.0,159.8509,159.9091,159.6083,159.7442,37395.0
2023-06-15 15:30:00,164.58,164.65,164.03,164.2,130826.0,159.7247,159.7927,159.191,159.356,130826.0
2023-06-16 09:30:00,165.1,166.13,164.68,165.77,517502.0,160.2294,161.229,159.8218,160.8796,517502.0
2023-06-16 10:00:00,165.9,166.28,165.7,165.87,50249.0,161.0058,161.3746,160.8117,160.9767,50249.0
2023-06-16 10:30:00,165.86,165.86,165.41,165.78,27999.0,160.967,160.967,160.5303,160.8893,27999.0
2023-06-16 11:00:00,165.78,165.83,165.39,165.53,36434.0,160.8893,160.9379,160.5108,160.6467,36434.0
2023-06-16 11:30:00,165.53,165.6,165.21,165.45,49265.0,160.6467,160.7147,160.3362,160.5691,49265.0
2023-06-16 12:00:00,165.47,165.75,165.32,165.74,37805.0,160.5885,160.8602,160.4429,160.8505,37805.0
2023-06-16 12:30:00,165.76,165.98,165.73,165.93,33881.0,160.8699,161.0834,160.8408,161.0349,33881.0
2023-06-16 13:00:00,165.94,165.98,165.73,165.79,37610.0,161.0446,161.0834,160.8408,160.899,37610.0
2023-06-16 13:30:00,165.78,165.8,165.48,165.76,31484.0,160.8893,160.9088,160.5982,160.8699,31484.0
2023-06-16 14:00:00,165.77,165.86,165.62,165.78,38901.0,160.8796,160.967,160.7341,160.8893,38901.0
2023-06-16 14:30:00,165.81,165.81,165.54,165.59,36500.0,160.9185,160.9185,160.6564,160.7049,36500.0
2023-06-16 15:00:00,165.58,165.6,164.97,165.0,62559.0,160.6952,160.7147,160.1032,160.1324,62559.0
2023-06-16 15:30:00,165.01,165.18,164.65,165.03,213368.0,160.1421,160.307,159.7927,160.1615,213368.0
2023-06-20 09:30:00,164.85,165.99,164.63,165.66,91648.0,159.9868,161.0931,159.7733,160.7729,91648.0
2023-06-20 10:00:00,165.65,165.85,164.95,165.68,33353.0,160.7632,160.9573,160.0838,160.7923,33353.0
2023-06-20 10:30:00,165.7,165.93,165.46,165.6,50857.0,160.8117,161.0349,160.5788,160.7147,50857.0
2023-06-20 11:00:00,165.59,165.75,164.96,165.0,19005.0,160.7049,160.8602,160.0935,160.1324,19005.0
2023-06-20 11:30:00,164.99,165.09,164.81,164.93,25220.0,160.1226,160.2197,159.948,160.0644,25220.0
2023-06-20 12:00:00,164.95,164.96,164.37,164.62,31154.0,160.0838,160.0935,159.5209,159.7636,31154.0
2023-06-20 12:30:00,164.6,165.13,164.43,165.03,26405.0,159.7442,160.2585,159.5792,160.1615,26405.0
2023-06-20 13:00:00,165.03,165.31,164.86,165.31,28321.0,160.1615,160.4332,159.9965,160.4332,28321.0
2023-06-20 13:30:00,165.36,165.37,165.12,165.13,13503.0,160.4817,160.4914,160.2488,160.2585,13503.0
2023-06-20 14:00:00,165.14,165.22,165.01,165.17,17724.0,160.2682,160.3459,160.1421,160.2973,17724.0
2023-06-20 14:30:00,165.15,165.38,165.11,165.25,25885.0,160.2779,160.5011,160.2391,160.375,25885.0
2023-06-20 15:00:00,165.28,165.28,165.04,165.09,38636.0,160.4041,160.4041,160.1712,160.2197,38636.0
2023-06-20 15:30:00,165.09,165.36,164.75,164.87,175691.0,160.2197,160.4817,159.8897,160.0062,175691.0
2023-06-21 09:30:00,164.76,164.85,163.31,164.25,80562.0,159.8994,159.9868,158.4922,159.4045,80562.0
2023-06-21 10:00:00,164.32,164.38,163.45,163.95,49581.0,159.4724,159.5306,158.6281,159.1133,49581.0
2023-06-21 10:30:00,163.94,164.65,163.93,164.54,45110.0,159.1036,159.7927,159.0939,159.6859,45110.0
2023-06-21 11:00:00,164.58,165.0,164.46,164.84,38400.0,159.7247,160.1324,159.6083,159.9771,38400.0
2023-06-21 11:30:00,164.8,164.87,164.62,164.71,22254.0,159.9383,160.0062,159.7636,159.8509,22254.0
2023-06-21 12:00:00,164.75,164.98,164.74,164.92,13935.0,159.8897,160.1129,159.88,160.0547,13935.0
2023-06-21 12:30:00,164.97,165.08,164.83,164.89,22127.0,160.1032,160.21,159.9674,160.0256,22127.0
2023-06-21 13:00:00,164.85,164.98,164.68,164.74,18449.0,159.9868,160.1129,159.8218,159.88,18449.0
2023-06-21 13:30:00,164.77,164.79,164.58,164.68,15763.0,159.9091,159.9285,159.7247,159.8218,15763.0
2023-06-21 14:00:00,164.72,165.0,164.72,165.0,17743.0,159.8606,160.1324,159.8606,160.1324,17743.0
2023-06-21 14:30:00,165.01,165.38,165.0,165.17,29794.0,160.1421,160.5011,160.1324,160.2973,29794.0
2023-06-21 15:00:00,165.18,165.29,165.17,165.24,38242.0,160.307,160.4138,160.2973,160.3653,38242.0
2023-06-21 15:30:00,165.23,165.63,165.18,165.5,118256.0,160.3556,160.7438,160.307,160.6176,118256.0
2023-06-22 09:30:00,165.78,166.28,165.27,166.19,65508.0,160.8893,161.3746,160.3944,161.2872,65508.0
2023-06-22 10:00:00,166.2,166.62,166.11,166.32,39818.0,161.297,161.7046,161.2096,161.4134,39818.0
2023-06-22 10:30:00,166.33,166.47,166.13,166.46,42535.0,161.4231,161.559,161.229,161.5493,42535.0
2023-06-22 11:00:00,166.48,166.89,166.44,166.72,35261.0,161.5687,161.9666,161.5299,161.8016,35261.0
2023-06-22 11:30:00,166.73,166.79,166.31,166.35,45641.0,161.8113,161.8695,161.4037,161.4425,45641.0
2023-06-22 12:00:00,166.35,166.61,166.19,166.5,37313.0,161.4425,161.6949,161.2872,161.5881,37313.0
2023-06-22 12:30:00,166.48,166.48,166.18,166.28,29938.0,161.5687,161.5687,161.2775,161.3746,29938.0
2023-06-22 13:00:00,166.3,166.3,165.9,166.0,29457.0,161.394,161.394,161.0058,161.1029,29457.0
2023-06-22 13:30:00,166.0,166.3,165.92,166.29,30577.0,161.1029,161.394,161.0252,161.3843,30577.0
2023-06-22 14:00:00,166.32,166.77,166.3,166.68,41904.0,161.4134,161.8501,161.394,161.7628,41904.0
2023-06-22 14:30:00,166.67,166.75,166.5,166.56,38626.0,161.7531,161.8307,161.5881,161.6463,38626.0
2023-06-22 15:00:00,166.58,166.66,166.35,166.55,42701.0,161.6657,161.7434,161.4425,161.6366,42701.0
2023-06-22 15:30:00,166.54,166.94,166.42,166.92,161045.0,161.6269,162.0151,161.5105,161.9957,161045.0
2023-06-23 09:30:00,166.88,167.48,166.51,167.04,78779.0,161.9569,162.5392,161.5978,162.1122,78779.0
2023-06-23 10:00:00,167.03,167.71,167.02,167.56,90972.0,162.1025,162.7624,162.0928,162.6168,90972.0
2023-06-23 10:30:00,167.54,167.64,167.11,167.58,31621.0,162.5974,162.6945,162.1801,162.6362,31621.0
2023-06-23 11:00:00,167.61,167.72,167.13,167.29,30151.0,162.6654,162.7721,162.1995,162.3548,30151.0
2023-06-23 11:30:00,167.35,167.46,166.97,167.18,31063.0,162.413,162.5198,162.0442,162.248,31063.0
2023-06-23 12:00:00,167.21,167.24,166.88,166.89,20259.0,162.2772,162.3063,161.9569,161.9666,20259.0
2023-06-23 12:30:00,166.82,166.87,166.59,166.65,12964.0,161.8987,161.9472,161.6754,161.7337,12964.0
2023-06-23 13:00:00,166.6,166.6,166.13,166.17,27312.0,161.6852,161.6852,161.229,161.2678,27312.0
2023-06-23 13:30:00,166.18,166.31,165.96,166.06,20254.0,161.2775,161.4037,161.064,161.1611,20254.0
2023-06-23 14:00:00,166.06,166.06,165.33,165.58,31490.0,161.1611,161.1611,160.4526,160.6952,31490.0
2023-06-23 14:30:00,165.52,165.74,165.28,165.35,27944.0,160.637,160.8505,160.4041,160.472,27944.0
2023-06-23 15:00:00,165.26,165.6,165.15,165.43,28957.0,160.3847,160.7147,160.2779,160.5497,28957.0
2023-06-23 15:30:00,165.44,165.87,165.38,165.57,146483.0,160.5594,160.9767,160.5011,160.6855,146483.0
2023-06-26 09:30:00,165.6,165.88,164.4,165.29,57082.0,160.7147,160.9864,159.5501,160.4138,57082.0
2023-06-26 10:00:00,165.28,165.7,165.22,165.56,30949.0,160.4041,160.8117,160.3459,160.6758,30949.0
2023-06-26 10:30:00,165.52,165.61,165.26,165.53,26971.0,160.637,160.7244,160.3847,160.6467,26971.0
2023-06-26 11:00:00,165.57,166.27,165.55,166.15,32015.0,160.6855,161.3649,160.6661,161.2484,32015.0
2023-06-26 11:30:00,166.15,166.64,166.15,166.25,22831.0,161.2484,161.724,161.2484,161.3455,22831.0
2023-06-26 12:00:00,166.27,166.72,166.27,166.6,31130.0,161.3649,161.8016,161.3649,161.6852,31130.0
2023-06-26 12:30:00,166.6,166.62,166.36,166.41,27638.0,161.6852,161.7046,161.4522,161.5008,27638.0
2023-06-26 13:00:00,166.42,166.67,166.33,166.63,15610.0,161.5105,161.7531,161.4231,161.7143,15610.0
2023-06-26 13:30:00,166.64,166.73,166.53,166.63,23216.0,161.724,161.8113,161.6172,161.7143,23216.0
2023-06-26 14:00:00,166.62,166.67,166.43,166.66,28936.0,161.7046,161.7531,161.5202,161.7434,28936.0
2023-06-26 14:30:00,166.67,166.81,166.66,166.74,26451.0,161.7531,161.889,161.7434,161.821,26451.0
2023-06-26 15:00:00,166.72,166.73,166.51,166.51,31403.0,161.8016,161.8113,161.5978,161.5978,31403.0
2023-06-26 15:30:00,166.53,166.75,166.47,166.74,126090.0,161.6172,161.8307,161.559,161.821,126090.0
2023-06-27 09:30:00,167.31,167.98,166.51,167.46,103219.0,162.3742,163.0244,161.5978,162.5198,103219.0
2023-06-27 10:00:00,167.33,167.95,167.23,167.61,50145.0,162.3936,162.9953,162.2966,162.6654,50145.0
2023-06-27 10:30:00,167.62,167.99,167.5,167.69,42274.0,162.6751,163.0341,162.5586,162.743,42274.0
2023-06-27 11:00:00,167.69,167.86,167.42,167.69,23995.0,162.743,162.908,162.481,162.743,23995.0
2023-06-27 11:30:00,167.72,168.22,167.72,168.21,29458.0,162.7721,163.2574,162.7721,163.2477,29458.0
2023-06-27 12:00:00,168.22,168.37,168.17,168.37,36700.0,163.2574,163.4029,163.2088,163.4029,36700.0
2023-06-27 12:30:00,168.35,168.56,168.28,168.49,18666.0,163.3835,163.5873,163.3156,163.5194,18666.0
2023-06-27 13:00:00,168.49,168.61,168.44,168.55,10751.0,163.5194,163.6359,163.4709,163.5776,10751.0
2023-06-27 13:30:00,168.59,168.66,168.46,168.65,15739.0,163.6164,163.6844,163.4903,163.6747,15739.0
2023-06-27 14:00:00,168.63,168.85,168.6,168.77,15583.0,163.6553,163.8688,163.6262,163.7911,15583.0
2023-06-27 14:30:00,168.75,168.86,168.65,168.78,11380.0,163.7717,163.8785,163.6747,163.8008,11380.0
2023-06-27 15:00:00,168.8,168.9,168.58,168.73,25261.0,163.8202,163.9173,163.6067,163.7523,25261.0
2023-06-27 15:30:00,168.67,168.94,168.58,168.73,70719.0,163.6941,163.9561,163.6067,163.7523,70719.0
2023-06-28 09:30:00,168.99,168.99,168.07,168.28,42724.0,164.0046,164.0046,163.1118,163.3156,42724.0
2023-06-28 10:00:00,168.2,168.5,167.82,167.88,25536.0,163.238,163.5291,162.8692,162.9274,25536.0
2023-06-28 10:30:00,167.89,167.99,167.53,167.61,20677.0,162.9371,163.0341,162.5877,162.6654,20677.0
2023-06-28 11:00:00,167.62,167.84,167.5,167.84,18248.0,162.6751,162.8886,162.5586,162.8886,18248.0
2023-06-28 11:30:00,167.89,168.0,167.32,167.41,18927.0,162.9371,163.0439,162.3839,162.4713,18927.0
2023-06-28 12:00:00,167.43,167.65,167.38,167.62,17808.0,162.4907,162.7042,162.4421,162.6751,17808.0
2023-06-28 12:30:00,167.69,167.7,167.08,167.16,22839.0,162.743,162.7527,162.151,162.2286,22839.0
2023-06-28 13:00:00,167.19,167.32,167.03,167.26,12987.0,162.2577,162.3839,162.1025,162.3257,12987.0
2023-06-28 13:30:00,167.27,167.29,166.77,166.96,23933.0,162.3354,162.3548,161.8501,162.0345,23933.0
2023-06-28 14:00:00,166.96,167.04,166.75,166.81,18576.0,162.0345,162.1122,161.8307,161.889,18576.0
2023-06-28 14:30:00,166.81,166.93,166.7,166.74,16007.0,161.889,162.0054,161.7822,161.821,16007.0
2023-06-28 15:00:00,166.77,167.18,166.75,167.06,21249.0,161.8501,162.248,161.8307,162.1316,21249.0
2023-06-28 15:30:00,167.06,167.49,167.02,167.48,94371.0,162.1316,162.5489,162.0928,162.5392,94371.0
2023-06-29 09:30:00,167.15,168.18,166.62,168.07,36495.0,162.2189,163.2185,161.7046,163.1118,36495.0
2023-06-29 10:00:00,168.07,168.38,167.89,168.23,39140.0,163.1118,163.4126,162.9371,163.2671,39140.0
2023-06-29 10:30:00,168.26,168.38,167.88,168.16,29320.0,163.2962,163.4126,162.9274,163.1991,29320.0
2023-06-29 11:00:00,168.16,168.54,168.15,168.44,25573.0,163.1991,163.5679,163.1894,163.4709,25573.0
2023-06-29 11:30:00,168.47,168.62,168.32,168.48,18755.0,163.5,163.6456,163.3544,163.5097,18755.0
2023-06-29 12:00:00,168.53,168.66,168.18,168.66,26879.0,163.5582,163.6844,163.2185,163.6844,26879.0
2023-06-29 12:30:00,168.66,168.75,168.58,168.73,17259.0,163.6844,163.7717,163.6067,163.7523,17259.0
2023-06-29 13:00:00,168.69,168.95,168.69,168.93,20567.0,163.7135,163.9658,163.7135,163.9464,20567.0
2023-06-29 13:30:00,168.94,169.15,168.81,169.02,21686.0,163.9561,164.1599,163.83,164.0338,21686.0
2023-06-29 14:00:00,169.03,169.26,168.85,169.21,20956.0,164.0435,164.2667,163.8688,164.2182,20956.0
2023-06-29 14:30:00,169.27,169.66,169.27,169.59,27475.0,164.2764,164.6549,164.2764,164.5869,27475.0
2023-06-29 15:00:00,169.59,169.76,169.46,169.65,26545.0,164.5869,164.7519,164.4608,164.6452,26545.0
2023-06-29 15:30:00,169.64,169.77,169.36,169.64,96504.0,164.6355,164.7616,164.3637,164.6355,96504.0
2023-06-30 09:30:00,169.99,171.24,169.54,170.96,87276.0,164.9751,166.1883,164.5384,165.9165,87276.0
2023-06-30 10:00:00,171.01,171.35,170.81,171.14,49281.0,165.9651,166.295,165.771,166.0912,49281.0
2023-06-30 10:30:00,171.14,172.18,171.07,172.08,43897.0,166.0912,167.1005,166.0233,167.0035,43897.0
2023-06-30 11:00:00,172.12,172.48,171.96,172.41,58477.0,167.0423,167.3917,166.887,167.3238,58477.0
2023-06-30 11:30:00,172.37,172.43,171.75,172.38,37557.0,167.2849,167.3432,166.6832,167.2946,37557.0
2023-06-30 12:00:00,172.41,172.67,172.13,172.66,36621.0,167.3238,167.5761,167.052,167.5664,36621.0
2023-06-30 12:30:00,172.67,172.75,172.3,172.68,22835.0,167.5761,167.6537,167.217,167.5858,22835.0
2023-06-30 13:00:00,172.72,173.0,172.68,173.0,25833.0,167.6246,167.8963,167.5858,167.8963,25833.0
2023-06-30 13:30:00,172.99,173.17,172.62,172.75,41218.0,167.8866,168.0613,167.5276,167.6537,41218.0
2023-06-30 14:00:00,172.85,173.1,172.81,173.02,41299.0,167.7508,167.9934,167.712,167.9158,41299.0
2023-06-30 14:30:00,173.04,173.4,173.04,173.25,18683.0,167.9352,168.2845,167.9352,168.139,18683.0
2023-06-30 15:00:00,173.26,173.32,173.1,173.31,38828.0,168.1487,168.2069,167.9934,168.1972,38828.0
2023-06-30 15:30:00,173.3,173.71,173.29,173.39,260946.0,168.1875,168.5854,168.1778,168.2748,260946.0
2023-07-03 09:30:00,172.23,172.31,170.69,171.75,77048.0,167.1491,167.2267,165.6545,166.6832,77048.0
2023-07-03 10:00:00,171.75,171.75,170.55,171.08,66052.0,166.6832,166.6832,165.5186,166.033,66052.0
2023-07-03 10:30:00,171.11,171.26,170.88,171.25,38382.0,166.0621,166.2077,165.8389,166.198,38382.0
2023-07-03 11:00:00,171.15,171.27,170.99,171.02,28971.0,166.1009,166.2174,165.9456,165.9748,28971.0
2023-07-03 11:30:00,171.0,171.4,170.98,171.12,37848.0,165.9553,166.3435,165.9359,166.0718,37848.0
2023-07-03 12:00:00,171.13,171.46,171.09,171.3,29826.0,166.0815,166.4018,166.0427,166.2465,29826.0
2023-07-03 12:30:00,171.32,171.53,171.16,171.32,75626.0,166.2659,166.4697,166.1106,166.2659,75626.0
2023-07-05 09:30:00,170.99,171.28,170.03,170.82,64275.0,165.9456,166.2271,165.014,165.7807,64275.0
2023-07-05 10:00:00,170.92,170.98,170.44,170.93,39211.0,165.8777,165.9359,165.4119,165.8874,39211.0
2023-07-05 10:30:00,170.99,171.21,170.77,170.93,32687.0,165.9456,166.1592,165.7321,165.8874,32687.0
2023-07-05 11:00:00,170.97,171.37,170.93,171.17,46824.0,165.9262,166.3144,165.8874,166.1203,46824.0
2023-07-05 11:30:00,171.17,171.17,170.81,170.98,36657.0,166.1203,166.1203,165.771,165.9359,36657.0
2023-07-05 12:00:00,170.97,171.14,170.7,170.7,24187.0,165.9262,166.0912,165.6642,165.6642,24187.0
2023-07-05 12:30:00,170.7,170.94,170.69,170.8,22508.0,165.6642,165.8971,165.6545,165.7612,22508.0
2023-07-05 13:00:00,170.83,170.93,170.71,170.75,23458.0,165.7904,165.8874,165.6739,165.7127,23458.0
2023-07-05 13:30:00,170.76,170.95,170.76,170.82,17257.0,165.7224,165.9068,165.7224,165.7807,17257.0
2023-07-05 14:00:00,170.81,170.89,170.55,170.67,31093.0,165.771,165.8486,165.5186,165.6351,31093.0
2023-07-05 14:30:00,170.68,171.14,170.6,171.14,25169.0,165.6448,166.0912,165.5671,166.0912,25169.0
2023-07-05 15:00:00,171.16,171.32,171.06,171.26,18564.0,166.1106,166.2659,166.0136,166.2077,18564.0
2023-07-05 15:30:00,171.25,171.32,170.98,171.04,103874.0,166.198,166.2659,165.9359,165.9942,103874.0
2023-07-06 09:30:00,170.1,170.71,169.65,170.33,93124.0,165.0819,165.6739,164.6452,165.3051,93124.0
2023-07-06 10:00:00,170.35,170.57,169.97,170.45,55026.0,165.3245,165.538,164.9557,165.4216,55026.0
2023-07-06 10:30:00,170.48,171.52,170.4,171.42,56060.0,165.4507,166.46,165.373,166.363,56060.0
2023-07-06 11:00:00,171.42,171.69,171.08,171.52,57022.0,166.363,166.625,166.033,166.46,57022.0
2023-07-06 11:30:00,171.48,171.58,171.02,171.27,33847.0,166.4212,166.5182,165.9748,166.2174,33847.0
2023-07-06 12:00:00,171.27,171.49,171.23,171.34,21405.0,166.2174,166.4309,166.1786,166.2853,21405.0
2023-07-06 12:30:00,171.36,171.53,171.14,171.49,11543.0,166.3047,166.4697,166.0912,166.4309,11543.0
2023-07-06 13:00:00,171.55,171.91,171.5,171.91,12991.0,166.4891,166.8385,166.4406,166.8385,12991.0
2023-07-06 13:30:00,171.92,172.0,171.74,171.96,30122.0,166.8482,166.9258,166.6735,166.887,30122.0
2023-07-06 14:00:00,171.95,171.95,171.71,171.73,11150.0,166.8773,166.8773,166.6444,166.6638,11150.0
2023-07-06 14:30:00,171.78,171.89,171.67,171.73,15531.0,166.7123,166.8191,166.6056,166.6638,15531.0
2023-07-06 15:00:00,171.75,172.04,171.74,171.85,17706.0,166.6832,166.9647,166.6735,166.7803,17706.0
2023-07-06 15:30:00,171.81,171.81,171.34,171.36,119967.0,166.7415,166.7415,166.2853,166.3047,119967.0
2023-07-07 09:30:00,169.96,171.07,169.85,170.7,59620.0,164.946,166.0233,164.8393,165.6642,59620.0
2023-07-07 10:00:00,170.71,170.9,170.53,170.72,22396.0,165.6739,165.8583,165.4992,165.6836,22396.0
2023-07-07 10:30:00,170.7,170.91,170.55,170.84,21302.0,165.6642,165.868,165.5186,165.8001,21302.0
2023-07-07 11:00:00,170.84,170.88,170.26,170.4,32003.0,165.8001,165.8389,165.2372,165.373,32003.0
2023-07-07 11:30:00,170.38,170.95,170.36,170.93,30224.0,165.3536,165.9068,165.3342,165.8874,30224.0
2023-07-07 12:00:00,170.95,171.24,170.84,170.97,40219.0,165.9068,166.1883,165.8001,165.9262,40219.0
2023-07-07 12:30:00,170.97,171.32,170.81,171.31,25917.0,165.9262,166.2659,165.771,166.2562,25917.0
2023-07-07 13:00:00,171.3,171.44,171.16,171.17,16010.0,166.2465,166.3824,166.1106,166.1203,16010.0
2023-07-07 13:30:00,171.16,171.19,170.67,170.73,21723.0,166.1106,166.1397,165.6351,165.6933,21723.0
2023-07-07 14:00:00,170.77,170.86,170.66,170.75,14176.0,165.7321,165.8195,165.6254,165.7127,14176.0
2023-07-07 14:30:00,170.76,170.97,170.63,170.86,20175.0,165.7224,165.9262,165.5963,165.8195,20175.0
2023-07-07 15:00:00,170.87,170.95,170.57,170.61,22645.0,165.8292,165.9068,165.538,165.5769,22645.0
2023-07-07 15:30:00,170.6,170.71,170.01,170.07,141133.0,165.5671,165.6739,164.9946,165.0528,141133.0
2023-07-10 09:30:00,170.0,171.64,169.99,171.56,89630.0,164.9848,166.5765,164.9751,166.4988,89630.0
2023-07-10 10:00:00,171.49,171.54,170.81,170.84,43608.0,166.4309,166.4794,165.771,165.8001,43608.0
2023-07-10 10:30:00,170.83,171.01,170.58,170.65,28569.0,165.7904,165.9651,165.5477,165.6157,28569.0
2023-07-10 11:00:00,170.68,170.69,170.24,170.39,24285.0,165.6448,165.6545,165.2178,165.3633,24285.0
2023-07-10 11:30:00,170.41,170.69,170.4,170.69,19173.0,165.3828,165.6545,165.373,165.6545,19173.0
2023-07-10 12:00:00,170.69,170.84,170.56,170.81,16315.0,165.6545,165.8001,165.5283,165.771,16315.0
2023-07-10 12:30:00,170.82,171.11,170.81,170.94,36099.0,165.7807,166.0621,165.771,165.8971,36099.0
2023-07-10 13:00:00,170.95,171.07,170.85,170.97,43245.0,165.9068,166.0233,165.8098,165.9262,43245.0
2023-07-10 13:30:00,170.97,171.27,170.94,171.17,63947.0,165.9262,166.2174,165.8971,166.1203,63947.0
2023-07-10 14:00:00,171.17,171.17,170.93,171.08,39418.0,166.1203,166.1203,165.8874,166.033,39418.0
2023-07-10 14:30:00,171.09,171.09,170.86,171.02,20939.0,166.0427,166.0427,165.8195,165.9748,20939.0
2023-07-10 15:00:00,171.03,171.07,170.94,171.03,20994.0,165.9845,166.0233,165.8971,165.9845,20994.0
2023-07-10 15:30:00,171.04,171.13,170.73,171.13,124566.0,165.9942,166.0815,165.6933,166.0815,124566.0
2023-07-11 09:30:00,170.92,171.53,170.37,170.51,107017.0,165.8777,166.4697,165.3439,165.4798,107017.0
2023-07-11 10:00:00,170.47,170.53,167.91,168.5,211393.0,165.441,165.4992,162.9565,163.5291,211393.0
2023-07-11 10:30:00,168.57,169.3,168.4,169.13,53027.0,163.597,164.3055,163.4321,164.1405,53027.0
2023-07-11 11:00:00,169.13,170.08,169.13,170.0,49873.0,164.1405,165.0625,164.1405,164.9848,49873.0
2023-07-11 11:30:00,169.94,170.27,169.82,170.1,71081.0,164.9266,165.2469,164.8102,165.0819,71081.0
2023-07-11 12:00:00,170.12,170.23,169.54,169.67,36812.0,165.1013,165.2081,164.5384,164.6646,36812.0
2023-07-11 12:30:00,169.62,170.06,169.58,169.87,33093.0,164.6161,165.0431,164.5772,164.8587,33093.0
2023-07-11 13:00:00,169.88,169.88,169.5,169.61,38055.0,164.8684,164.8684,164.4996,164.6064,38055.0
2023-07-11 13:30:00,169.61,169.71,169.44,169.6,24130.0,164.6064,164.7034,164.4414,164.5966,24130.0
2023-07-11 14:00:00,169.59,169.71,169.36,169.46,20544.0,164.5869,164.7034,164.3637,164.4608,20544.0
2023-07-11 14:30:00,169.48,169.74,169.36,169.62,27139.0,164.4802,164.7325,164.3637,164.6161,27139.0
2023-07-11 15:00:00,169.66,169.71,169.24,169.59,91869.0,164.6549,164.7034,164.2473,164.5869,91869.0
2023-07-11 15:30:00,169.63,170.33,169.51,170.21,113176.0,164.6258,165.3051,164.5093,165.1887,113176.0
2023-07-12 09:30:00,170.97,171.31,168.31,169.87,134051.0,165.9262,166.2562,163.3447,164.8587,134051.0
2023-07-12 10:00:00,169.8,170.06,169.61,169.89,69215.0,164.7907,165.0431,164.6064,164.8781,69215.0
2023-07-12 10:30:00,169.85,170.15,169.59,169.63,77504.0,164.8393,165.1304,164.5869,164.6258,77504.0
2023-07-12 11:00:00,169.63,169.98,169.34,169.6,42027.0,164.6258,164.9654,164.3443,164.5966,42027.0
2023-07-12 11:30:00,169.58,169.91,169.44,169.63,44458.0,164.5772,164.8975,164.4414,164.6258,44458.0
2023-07-12 12:00:00,169.64,169.88,169.59,169.64,26788.0,164.6355,164.8684,164.5869,164.6355,26788.0
2023-07-12 12:30:00,169.6,169.87,169.53,169.58,23543.0,164.5966,164.8587,164.5287,164.5772,23543.0
2023-07-12 13:00:00,169.63,169.92,169.63,169.75,24685.0,164.6258,164.9072,164.6258,164.7422,24685.0
2023-07-12 13:30:00,169.77,169.83,169.57,169.7,38258.0,164.7616,164.8199,164.5675,164.6937,38258.0
2023-07-12 14:00:00,169.7,170.2,169.69,169.85,26754.0,164.6937,165.1789,164.684,164.8393,26754.0
2023-07-12 14:30:00,169.8,169.81,169.53,169.59,28358.0,164.7907,164.8005,164.5287,164.5869,28358.0
2023-07-12 15:00:00,169.59,169.59,169.16,169.3,53265.0,164.5869,164.5869,164.1696,164.3055,53265.0
2023-07-12 15:30:00,169.33,169.63,169.09,169.21,154867.0,164.3346,164.6258,164.1017,164.2182,154867.0
2023-07-13 09:30:00,168.88,169.49,168.28,168.54,81353.0,163.8979,164.4899,163.3156,163.5679,81353.0
2023-07-13 10:00:00,168.58,169.38,168.39,169.38,83033.0,163.6067,164.3831,163.4223,164.3831,83033.0
2023-07-13 10:30:00,169.36,169.36,168.66,168.81,62306.0,164.3637,164.3637,163.6844,163.83,62306.0
2023-07-13 11:00:00,168.83,168.99,168.7,168.97,40608.0,163.8494,164.0046,163.7232,163.9852,40608.0
2023-07-13 11:30:00,168.96,169.0,168.52,168.57,31595.0,163.9755,164.0143,163.5485,163.597,31595.0
2023-07-13 12:00:00,168.58,168.9,168.57,168.89,26307.0,163.6067,163.9173,163.597,163.9076,26307.0
2023-07-13 12:30:00,168.91,169.1,168.7,168.77,45242.0,163.927,164.1114,163.7232,163.7911,45242.0
2023-07-13 13:00:00,168.78,168.9,168.7,168.76,34347.0,163.8008,163.9173,163.7232,163.7814,34347.0
2023-07-13 13:30:00,168.76,168.97,168.64,168.66,93236.0,163.7814,163.9852,163.665,163.6844,93236.0
2023-07-13 14:00:00,168.65,168.85,168.62,168.74,85079.0,163.6747,163.8688,163.6456,163.762,85079.0
2023-07-13 14:30:00,168.73,168.81,168.66,168.78,44752.0,163.7523,163.83,163.6844,163.8008,44752.0
2023-07-13 15:00:00,168.78,168.87,168.62,168.63,55305.0,163.8008,163.8882,163.6456,163.6553,55305.0
2023-07-13 15:30:00,168.64,168.69,168.03,168.34,440879.0,163.665,163.7135,163.073,163.3738,440879.0
2023-07-14 09:30:00,167.8,168.03,167.21,167.45,72611.0,162.8498,163.073,162.2772,162.5101,72611.0
2023-07-14 10:00:00,167.45,167.67,167.1,167.37,84674.0,162.5101,162.7236,162.1704,162.4324,84674.0
2023-07-14 10:30:00,167.43,168.31,167.3,168.23,78491.0,162.4907,163.3447,162.3645,163.2671,78491.0
2023-07-14 11:00:00,168.24,168.45,168.03,168.41,38026.0,163.2768,163.4806,163.073,163.4418,38026.0
2023-07-14 11:30:00,168.42,168.51,168.0,168.13,37722.0,163.4515,163.5388,163.0439,163.17,37722.0
2023-07-14 12:00:00,168.13,168.26,167.81,167.81,38003.0,163.17,163.2962,162.8595,162.8595,38003.0
2023-07-14 12:30:00,167.81,168.28,167.77,168.26,42582.0,162.8595,163.3156,162.8206,163.2962,42582.0
2023-07-14 13:00:00,168.28,168.42,168.22,168.37,29201.0,163.3156,163.4515,163.2574,163.4029,29201.0
2023-07-14 13:30:00,168.37,168.55,168.28,168.33,47892.0,163.4029,163.5776,163.3156,163.3641,47892.0
2023-07-14 14:00:00,168.36,168.52,168.28,168.45,60764.0,163.3932,163.5485,163.3156,163.4806,60764.0
2023-07-14 14:30:00,168.46,168.7,168.42,168.63,62842.0,163.4903,163.7232,163.4515,163.6553,62842.0
2023-07-14 15:00:00,168.62,168.71,168.51,168.69,54479.0,163.6456,163.7329,163.5388,163.7135,54479.0
2023-07-14 15:30:00,168.7,168.7,168.31,168.56,175293.0,163.7232,163.7232,163.3447,163.5873,175293.0
2023-07-17 09:30:00,168.4,168.89,167.9,168.61,65760.0,163.4321,163.9076,162.9468,163.6359,65760.0
2023-07-17 10:00:00,168.52,169.02,168.44,168.85,55746.0,163.5485,164.0338,163.4709,163.8688,55746.0
2023-07-17 10:30:00,168.77,168.91,168.55,168.7,32497.0,163.7911,163.927,163.5776,163.7232,32497.0
2023-07-17 11:00:00,168.69,168.93,168.57,168.91,30427.0,163.7135,163.9464,163.597,163.927,30427.0
2023-07-17 11:30:00,168.84,168.98,168.68,168.81,35296.0,163.8591,163.9949,163.7038,163.83,35296.0
2023-07-17 12:00:00,168.83,168.85,168.49,168.59,18166.0,163.8494,163.8688,163.5194,163.6164,18166.0
2023-07-17 12:30:00,168.59,168.93,168.53,168.78,31339.0,163.6164,163.9464,163.5582,163.8008,31339.0
2023-07-17 13:00:00,168.75,168.77,168.41,168.51,36186.0,163.7717,163.7911,163.4418,163.5388,36186.0
2023-07-17 13:30:00,168.54,168.59,168.24,168.31,43364.0,163.5679,163.6164,163.2768,163.3447,43364.0
2023-07-17 14:00:00,168.28,168.34,168.03,168.13,29040.0,163.3156,163.3738,163.073,163.17,29040.0
2023-07-17 14:30:00,168.13,168.21,167.91,167.92,27635.0,163.17,163.2477,162.9565,162.9662,27635.0
2023-07-17 15:00:00,167.92,168.2,167.77,168.09,42189.0,162.9662,163.238,162.8206,163.1312,42189.0
2023-07-17 15:30:00,168.08,168.15,167.7,167.78,140917.0,163.1215,163.1894,162.7527,162.8303,140917.0
2023-07-18 09:30:00,167.29,167.31,166.02,166.5,83273.0,162.3548,162.3742,161.1223,161.5881,83273.0
2023-07-18 10:00:00,166.34,167.35,166.15,167.17,78640.0,161.4328,162.413,161.2484,162.2383,78640.0
2023-07-18 10:30:00,167.26,168.26,167.24,168.2,64856.0,162.3257,163.2962,162.3063,163.238,64856.0
2023-07-18 11:00:00,168.25,168.43,167.98,168.16,46603.0,163.2865,163.4612,163.0244,163.1991,46603.0
2023-07-18 11:30:00,168.14,168.14,167.56,167.7,34664.0,163.1797,163.1797,162.6168,162.7527,34664.0
2023-07-18 12:00:00,167.64,167.66,166.86,166.86,33157.0,162.6945,162.7139,161.9375,161.9375,33157.0
2023-07-18 12:30:00,166.9,167.0,166.73,166.81,25320.0,161.9763,162.0734,161.8113,161.889,25320.0
2023-07-18 13:00:00,166.77,166.77,166.28,166.52,44191.0,161.8501,161.8501,161.3746,161.6075,44191.0
2023-07-18 13:30:00,166.47,166.47,166.0,166.03,39100.0,161.559,161.559,161.1029,161.132,39100.0
2023-07-18 14:00:00,166.01,166.22,166.0,166.22,32185.0,161.1126,161.3164,161.1029,161.3164,32185.0
2023-07-18 14:30:00,166.23,166.34,165.97,166.07,50832.0,161.3261,161.4328,161.0737,161.1708,50832.0
2023-07-18 15:00:00,166.09,166.74,166.05,166.69,56351.0,161.1902,161.821,161.1514,161.7725,56351.0
2023-07-18 15:30:00,166.67,166.84,166.5,166.6,166708.0,161.7531,161.9181,161.5881,161.6852,166708.0
2023-07-19 09:30:00,166.84,167.98,166.76,167.88,79137.0,161.9181,163.0244,161.8404,162.9274,79137.0
2023-07-19 10:00:00,167.84,167.94,167.3,167.38,40962.0,162.8886,162.9856,162.3645,162.4421,40962.0
2023-07-19 10:30:00,167.41,167.41,166.49,166.64,39810.0,162.4713,162.4713,161.5784,161.724,39810.0
2023-07-19 11:00:00,166.66,166.8,166.08,166.16,52160.0,161.7434,161.8793,161.1805,161.2581,52160.0
2023-07-19 11:30:00,166.17,166.6,165.99,166.56,43327.0,161.2678,161.6852,161.0931,161.6463,43327.0
2023-07-19 12:00:00,166.55,166.8,166.3,166.71,56617.0,161.6366,161.8793,161.394,161.7919,56617.0
2023-07-19 12:30:00,166.75,166.85,166.61,166.74,24344.0,161.8307,161.9278,161.6949,161.821,24344.0
2023-07-19 13:00:00,166.69,166.85,166.53,166.64,28930.0,161.7725,161.9278,161.6172,161.724,28930.0
2023-07-19 13:30:00,166.65,166.66,166.48,166.51,48996.0,161.7337,161.7434,161.5687,161.5978,48996.0
2023-07-19 14:00:00,166.54,166.57,166.04,166.3,55150.0,161.6269,161.656,161.1417,161.394,55150.0
2023-07-19 14:30:00,166.34,166.54,166.33,166.34,33767.0,161.4328,161.6269,161.4231,161.4328,33767.0
2023-07-19 15:00:00,166.34,166.46,166.25,166.32,53397.0,161.4328,161.5493,161.3455,161.4134,53397.0
2023-07-19 15:30:00,166.32,166.78,166.12,166.7,186184.0,161.4134,161.8598,161.2193,161.7822,186184.0
2023-07-20 09:30:00,166.53,167.98,166.34,167.88,79926.0,161.6172,163.0244,161.4328,162.9274,79926.0
2023-07-20 10:00:00,167.9,168.67,167.84,168.67,29657.0,162.9468,163.6941,162.8886,163.6941,29657.0
2023-07-20 10:30:00,168.67,169.66,168.67,169.47,100140.0,163.6941,164.6549,163.6941,164.4705,100140.0
2023-07-20 11:00:00,169.47,170.03,169.31,169.8,38693.0,164.4705,165.014,164.3152,164.7907,38693.0
2023-07-20 11:30:00,169.78,170.56,169.61,170.39,64661.0,164.7713,165.5283,164.6064,165.3633,64661.0
2023-07-20 12:00:00,170.32,170.46,170.17,170.4,43953.0,165.2954,165.4313,165.1498,165.373,43953.0
2023-07-20 12:30:00,170.35,170.85,170.32,170.85,36047.0,165.3245,165.8098,165.2954,165.8098,36047.0
2023-07-20 13:00:00,170.83,170.96,170.72,170.94,24415.0,165.7904,165.9165,165.6836,165.8971,24415.0
2023-07-20 13:30:00,170.93,171.02,170.62,170.83,28690.0,165.8874,165.9748,165.5866,165.7904,28690.0
2023-07-20 14:00:00,170.79,170.93,170.52,170.52,38690.0,165.7515,165.8874,165.4895,165.4895,38690.0
2023-07-20 14:30:00,170.57,170.96,170.55,170.86,29763.0,165.538,165.9165,165.5186,165.8195,29763.0
2023-07-20 15:00:00,170.89,171.54,170.89,171.27,68112.0,165.8486,166.4794,165.8486,166.2174,68112.0
2023-07-20 15:30:00,171.25,172.0,171.25,171.89,268395.0,166.198,166.9258,166.198,166.8191,268395.0
2023-07-21 09:30:00,172.06,173.11,171.81,172.77,103284.0,166.9841,168.0031,166.7415,167.6731,103284.0
2023-07-21 10:00:00,172.69,172.79,171.81,172.56,40465.0,167.5955,167.6925,166.7415,167.4693,40465.0
2023-07-21 10:30:00,172.57,172.84,172.05,172.41,52913.0,167.479,167.7411,166.9744,167.3238,52913.0
2023-07-21 11:00:00,172.34,172.86,172.15,172.17,32618.0,167.2558,167.7605,167.0714,167.0908,32618.0
2023-07-21 11:30:00,172.21,172.73,171.99,172.14,30630.0,167.1297,167.6343,166.9161,167.0617,30630.0
2023-07-21 12:00:00,172.16,173.03,172.05,172.87,45461.0,167.0811,167.9255,166.9744,167.7702,45461.0
2023-07-21 12:30:00,172.87,172.89,172.48,172.72,41774.0,167.7702,167.7896,167.3917,167.6246,41774.0
2023-07-21 13:00:00,172.74,173.11,172.64,172.97,20732.0,167.644,168.0031,167.547,167.8672,20732.0
2023-07-21 13:30:00,172.96,173.2,172.84,173.0,29628.0,167.8575,168.0904,167.7411,167.8963,29628.0
2023-07-21 14:00:00,173.03,173.03,172.58,172.64,51423.0,167.9255,167.9255,167.4887,167.547,51423.0
2023-07-21 14:30:00,172.67,173.05,172.64,172.99,30505.0,167.5761,167.9449,167.547,167.8866,30505.0
2023-07-21 15:00:00,172.98,173.03,172.69,172.81,59441.0,167.8769,167.9255,167.5955,167.712,59441.0
2023-07-21 15:30:00,172.84,172.87,172.26,172.41,285997.0,167.7411,167.7702,167.1782,167.3238,285997.0
2023-07-24 09:30:00,172.7,172.77,171.29,172.37,65078.0,167.6052,167.6731,166.2368,167.2849,65078.0
2023-07-24 10:00:00,172.44,172.63,172.1,172.15,31614.0,167.3529,167.5373,167.0229,167.0714,31614.0
2023-07-24 10:30:00,172.3,172.5,171.87,172.29,32096.0,167.217,167.4111,166.7997,167.2073,32096.0
2023-07-24 11:00:00,172.3,172.34,171.92,171.98,20162.0,167.217,167.2558,166.8482,166.9064,20162.0
2023-07-24 11:30:00,172.04,172.31,172.04,172.13,21510.0,166.9647,167.2267,166.9647,167.052,21510.0
2023-07-24 12:00:00,172.16,172.2,171.89,172.19,28147.0,167.0811,167.1199,166.8191,167.1102,28147.0
2023-07-24 12:30:00,172.21,172.48,172.14,172.46,23978.0,167.1297,167.3917,167.0617,167.3723,23978.0
2023-07-24 13:00:00,172.48,172.59,172.36,172.56,27097.0,167.3917,167.4984,167.2752,167.4693,27097.0
2023-07-24 13:30:00,172.54,172.6,172.43,172.59,23312.0,167.4499,167.5081,167.3432,167.4984,23312.0
2023-07-24 14:00:00,172.61,172.79,172.56,172.74,20070.0,167.5179,167.6925,167.4693,167.644,20070.0
2023-07-24 14:30:00,172.78,172.78,172.06,172.16,29058.0,167.6828,167.6828,166.9841,167.0811,29058.0
2023-07-24 15:00:00,172.15,172.28,171.94,172.01,22916.0,167.0714,167.1976,166.8676,166.9356,22916.0
2023-07-24 15:30:00,171.98,172.12,171.65,171.82,138465.0,166.9064,167.0423,166.5862,166.7512,138465.0
2023-07-25 09:30:00,171.65,171.65,170.45,171.03,63410.0,166.5862,166.5862,165.4216,165.9845,63410.0
2023-07-25 10:00:00,171.2,171.57,170.95,171.28,37798.0,166.1494,166.5085,165.9068,166.2271,37798.0
2023-07-25 10:30:00,171.23,171.67,171.22,171.28,40241.0,166.1786,166.6056,166.1689,166.2271,40241.0
2023-07-25 11:00:00,171.26,171.34,170.98,171.27,30119.0,166.2077,166.2853,165.9359,166.2174,30119.0
2023-07-25 11:30:00,171.36,171.47,171.14,171.41,39883.0,166.3047,166.4115,166.0912,166.3533,39883.0
2023-07-25 12:00:00,171.42,172.45,171.41,172.22,77621.0,166.363,167.3626,166.3533,167.1394,77621.0
2023-07-25 12:30:00,172.25,172.27,171.27,171.35,49509.0,167.1685,167.1879,166.2174,166.295,49509.0
2023-07-25 13:00:00,171.31,171.62,171.3,171.41,28538.0,166.2562,166.5571,166.2465,166.3533,28538.0
2023-07-25 13:30:00,171.4,171.84,171.34,171.62,57957.0,166.3435,166.7706,166.2853,166.5571,57957.0
2023-07-25 14:00:00,171.58,171.62,171.37,171.52,44125.0,166.5182,166.5571,166.3144,166.46,44125.0
2023-07-25 14:30:00,171.53,171.55,171.11,171.11,61516.0,166.4697,166.4891,166.0621,166.0621,61516.0
2023-07-25 15:00:00,171.1,171.68,170.85,171.6,78169.0,166.0524,166.6153,165.8098,166.5376,78169.0
2023-07-25 15:30:00,171.58,171.84,171.51,171.72,172193.0,166.5182,166.7706,166.4503,166.6541,172193.0
2023-07-26 09:30:00,166.8,167.67,163.93,165.52,380459.0,161.8793,162.7236,159.0939,160.637,380459.0
2023-07-26 10:00:00,165.55,166.34,165.02,165.52,155727.0,160.6661,161.4328,160.1518,160.637,155727.0
2023-07-26 10:30:00,165.45,166.69,165.2,166.42,164059.0,160.5691,161.7725,160.3265,161.5105,164059.0
2023-07-26 11:00:00,166.42,167.56,166.35,166.49,103178.0,161.5105,162.6168,161.4425,161.5784,103178.0
2023-07-26 11:30:00,166.56,166.56,165.5,165.93,109457.0,161.6463,161.6463,160.6176,161.0349,109457.0
2023-07-26 12:00:00,165.93,166.44,165.85,165.93,75924.0,161.0349,161.5299,160.9573,161.0349,75924.0
2023-07-26 12:30:00,165.94,165.97,165.41,165.58,55597.0,161.0446,161.0737,160.5303,160.6952,55597.0
2023-07-26 13:00:00,165.62,165.68,165.38,165.45,76143.0,160.7341,160.7923,160.5011,160.5691,76143.0
2023-07-26 13:30:00,165.44,165.9,165.09,165.33,91006.0,160.5594,161.0058,160.2197,160.4526,91006.0
2023-07-26 14:00:00,165.22,166.0,165.14,165.96,76696.0,160.3459,161.1029,160.2682,161.064,76696.0
2023-07-26 14:30:00,165.96,166.0,165.4,165.46,94647.0,161.064,161.1029,160.5206,160.5788,94647.0
2023-07-26 15:00:00,165.46,165.47,164.21,164.34,175623.0,160.5788,160.5885,159.3657,159.4918,175623.0
2023-07-26 15:30:00,164.34,165.4,164.01,165.0,401348.0,159.4918,160.5206,159.1716,160.1324,401348.0
2023-07-27 09:30:00,164.96,165.99,163.46,163.66,161996.0,160.0935,161.0931,158.6378,158.8319,161996.0
2023-07-27 10:00:00,163.66,163.66,162.52,163.03,121220.0,158.8319,158.8319,157.7255,158.2205,121220.0
2023-07-27 10:30:00,162.99,163.26,162.35,162.65,66229.0,158.1817,158.4437,157.5605,157.8517,66229.0
2023-07-27 11:00:00,162.68,162.68,161.74,162.27,87633.0,157.8808,157.8808,156.9685,157.4829,87633.0
2023-07-27 11:30:00,162.4,162.47,161.86,162.35,66061.0,157.6091,157.677,157.085,157.5605,66061.0
2023-07-27 12:00:00,162.44,162.87,162.34,162.55,61792.0,157.6479,158.0652,157.5508,157.7546,61792.0
2023-07-27 12:30:00,162.59,162.82,162.56,162.61,64755.0,157.7935,158.0167,157.7643,157.8129,64755.0
2023-07-27 13:00:00,162.62,162.8,161.86,161.91,100070.0,157.8226,157.9973,157.085,157.1335,100070.0
2023-07-27 13:30:00,161.9,162.86,161.88,162.59,71068.0,157.1238,158.0555,157.1044,157.7935,71068.0
2023-07-27 14:00:00,162.61,162.63,162.29,162.52,53797.0,157.8129,157.8323,157.5023,157.7255,53797.0
2023-07-27 14:30:00,162.48,163.13,162.46,163.03,60308.0,157.6867,158.3175,157.6673,158.2205,60308.0
2023-07-27 15:00:00,163.03,163.33,162.99,163.1,82267.0,158.2205,158.5116,158.1817,158.2884,82267.0
2023-07-27 15:30:00,163.12,163.98,163.07,163.97,376248.0,158.3078,159.1424,158.2593,159.1327,376248.0
2023-07-28 09:30:00,164.91,165.01,163.83,164.29,110252.0,160.045,160.1421,158.9969,159.4433,110252.0
2023-07-28 10:00:00,164.21,164.55,163.97,164.51,44266.0,159.3657,159.6956,159.1327,159.6568,44266.0
2023-07-28 10:30:00,164.55,164.55,163.4,163.95,88957.0,159.6956,159.6956,158.5796,159.1133,88957.0
2023-07-28 11:00:00,163.9,164.3,163.65,164.12,50172.0,159.0648,159.453,158.8222,159.2783,50172.0
2023-07-28 11:30:00,164.09,164.19,163.4,163.6,140293.0,159.2492,159.3462,158.5796,158.7737,140293.0
2023-07-28 12:00:00,163.58,163.69,163.17,163.22,83936.0,158.7542,158.861,158.3563,158.4049,83936.0
2023-07-28 12:30:00,163.27,163.29,162.65,162.8,47110.0,158.4534,158.4728,157.8517,157.9973,47110.0
2023-07-28 13:00:00,162.81,162.83,162.6,162.61,25784.0,158.007,158.0264,157.8032,157.8129,25784.0
2023-07-28 13:30:00,162.61,162.95,162.43,162.94,46059.0,157.8129,158.1428,157.6382,158.1331,46059.0
2023-07-28 14:00:00,162.96,163.22,162.85,163.22,40464.0,158.1525,158.4049,158.0458,158.4049,40464.0
2023-07-28 14:30:00,163.23,163.31,163.1,163.19,25377.0,158.4146,158.4922,158.2884,158.3757,25377.0
2023-07-28 15:00:00,163.21,163.26,162.93,162.96,49908.0,158.3952,158.4437,158.1234,158.1525,49908.0
2023-07-28 15:30:00,162.97,163.26,162.83,162.9,158372.0,158.1622,158.4437,158.0264,158.0943,158372.0
2023-07-31 09:30:00,163.0,163.72,162.51,163.35,72584.0,158.1914,158.8901,157.7158,158.531,72584.0
2023-07-31 10:00:00,163.42,163.91,163.19,163.9,49524.0,158.599,159.0745,158.3757,159.0648,49524.0
2023-07-31 10:30:00,163.9,164.0,163.68,163.84,39179.0,159.0648,159.1619,158.8513,159.0066,39179.0
2023-07-31 11:00:00,163.87,164.27,163.65,163.95,52057.0,159.0357,159.4239,158.8222,159.1133,52057.0
2023-07-31 11:30:00,164.03,164.09,163.68,164.0,48492.0,159.191,159.2492,158.8513,159.1619,48492.0
2023-07-31 12:00:00,163.99,164.03,163.19,163.47,45556.0,159.1521,159.191,158.3757,158.6475,45556.0
2023-07-31 12:30:00,163.47,163.61,163.42,163.53,25930.0,158.6475,158.7834,158.599,158.7057,25930.0
2023-07-31 13:00:00,163.54,163.75,163.42,163.51,22053.0,158.7154,158.9192,158.599,158.6863,22053.0
2023-07-31 13:30:00,163.5,164.15,163.5,164.05,39625.0,158.6766,159.3074,158.6766,159.2104,39625.0
2023-07-31 14:00:00,164.05,164.15,163.69,164.14,47090.0,159.2104,159.3074,158.861,159.2977,47090.0
2023-07-31 14:30:00,164.13,164.17,163.84,164.09,36733.0,159.288,159.3268,159.0066,159.2492,36733.0
2023-07-31 15:00:00,164.1,164.18,163.88,163.95,46136.0,159.2589,159.3365,159.0454,159.1133,46136.0
2023-07-31 15:30:00,163.96,164.12,163.54,163.83,234517.0,159.123,159.2783,158.7154,158.9969,234517.0
2023-08-01 09:30:00,164.24,166.34,164.12,165.78,98256.0,159.3948,161.4328,159.2783,160.8893,98256.0
2023-08-01 10:00:00,165.44,165.93,164.59,164.65,77201.0,160.5594,161.0349,159.7344,159.7927,77201.0
2023-08-01 10:30:00,164.64,164.68,163.91,164.31,71421.0,159.783,159.8218,159.0745,159.4627,71421.0
2023-08-01 11:00:00,164.36,165.11,164.09,164.91,65453.0,159.5112,160.2391,159.2492,160.045,65453.0
2023-08-01 11:30:00,164.91,165.13,164.62,165.1,184503.0,160.045,160.2585,159.7636,160.2294,184503.0
2023-08-01 12:00:00,165.06,165.14,164.14,164.16,116727.0,160.1906,160.2682,159.2977,159.3171,116727.0
2023-08-01 12:30:00,164.15,164.29,163.5,163.51,90703.0,159.3074,159.4433,158.6766,158.6863,90703.0
2023-08-01 13:00:00,163.52,163.58,162.31,162.48,117345.0,158.696,158.7542,157.5217,157.6867,117345.0
2023-08-01 13:30:00,162.5,162.76,162.14,162.22,65251.0,157.7061,157.9584,157.3567,157.4344,65251.0
2023-08-01 14:00:00,162.24,162.78,162.1,162.64,62168.0,157.4538,157.9778,157.3179,157.842,62168.0
2023-08-01 14:30:00,162.64,162.97,162.64,162.77,41297.0,157.842,158.1622,157.842,157.9681,41297.0
2023-08-01 15:00:00,162.75,162.75,162.1,162.23,58652.0,157.9487,157.9487,157.3179,157.4441,58652.0
2023-08-01 15:30:00,162.22,162.54,161.95,162.52,240300.0,157.4344,157.7449,157.1723,157.7255,240300.0
2023-08-02 09:30:00,162.51,164.44,162.39,164.44,107189.0,157.7158,159.5889,157.5994,159.5889,107189.0
2023-08-02 10:00:00,164.4,164.87,163.59,163.85,93608.0,159.5501,160.0062,158.7639,159.0163,93608.0
2023-08-02 10:30:00,163.84,164.27,163.51,163.8,75941.0,159.0066,159.4239,158.6863,158.9678,75941.0
2023-08-02 11:00:00,163.75,163.91,163.12,163.58,57911.0,158.9192,159.0745,158.3078,158.7542,57911.0
2023-08-02 11:30:00,163.63,163.73,162.97,162.98,36706.0,158.8028,158.8998,158.1622,158.1719,36706.0
2023-08-02 12:00:00,163.0,164.13,163.0,164.12,34033.0,158.1914,159.288,158.1914,159.2783,34033.0
2023-08-02 12:30:00,164.12,164.25,163.61,163.66,30972.0,159.2783,159.4045,158.7834,158.8319,30972.0
2023-08-02 13:00:00,163.65,163.8,163.49,163.8,19343.0,158.8222,158.9678,158.6669,158.9678,19343.0
2023-08-02 13:30:00,163.84,164.14,163.63,163.66,39883.0,159.0066,159.2977,158.8028,158.8319,39883.0
2023-08-02 14:00:00,163.66,163.69,163.43,163.49,38850.0,158.8319,158.861,158.6087,158.6669,38850.0
2023-08-02 14:30:00,163.5,163.72,163.42,163.57,24972.0,158.6766,158.8901,158.599,158.7445,24972.0
2023-08-02 15:00:00,163.57,163.76,163.25,163.57,50088.0,158.7445,158.9289,158.434,158.7445,50088.0
2023-08-02 15:30:00,163.59,163.77,163.36,163.45,151690.0,158.7639,158.9386,158.5407,158.6281,151690.0
2023-08-03 09:30:00,163.0,163.54,162.23,162.35,74455.0,158.1914,158.7154,157.4441,157.5605,74455.0
2023-08-03 10:00:00,162.67,162.67,161.79,161.93,50532.0,157.8711,157.8711,157.0171,157.1529,50532.0
2023-08-03 10:30:00,161.93,162.16,161.24,161.24,38419.0,157.1529,157.3761,156.4833,156.4833,38419.0
2023-08-03 11:00:00,161.23,162.04,161.23,161.96,40429.0,156.4736,157.2597,156.4736,157.182,40429.0
2023-08-03 11:30:00,161.95,162.06,161.77,161.81,43485.0,157.1723,157.2791,156.9976,157.0365,43485.0
2023-08-03 12:00:00,161.81,161.95,161.58,161.76,35214.0,157.0365,157.1723,156.8132,156.9879,35214.0
2023-08-03 12:30:00,161.78,161.9,161.27,161.56,38138.0,157.0073,157.1238,156.5124,156.7938,38138.0
2023-08-03 13:00:00,161.59,161.59,161.21,161.48,58335.0,156.823,156.823,156.4542,156.7162,58335.0
2023-08-03 13:30:00,161.49,161.82,161.31,161.56,41024.0,156.7259,157.0462,156.5512,156.7938,41024.0
2023-08-03 14:00:00,161.58,161.81,161.57,161.7,32082.0,156.8132,157.0365,156.8035,156.9297,32082.0
2023-08-03 14:30:00,161.71,161.8,161.35,161.63,36052.0,156.9394,157.0268,156.59,156.8618,36052.0
2023-08-03 15:00:00,161.63,161.69,161.21,161.39,38252.0,156.8618,156.92,156.4542,156.6289,38252.0
2023-08-03 15:30:00,161.31,161.44,160.79,160.9,167337.0,156.5512,156.6774,156.0466,156.1533,167337.0
2023-08-04 09:30:00,160.99,161.42,160.28,160.62,56636.0,156.2407,156.658,155.5516,155.8816,56636.0
2023-08-04 10:00:00,160.61,161.14,160.48,160.9,119076.0,155.8719,156.3862,155.7457,156.1533,119076.0
2023-08-04 10:30:00,160.92,161.02,160.55,160.76,72523.0,156.1727,156.2698,155.8136,156.0174,72523.0
2023-08-04 11:00:00,160.73,161.02,160.46,160.95,32646.0,155.9883,156.2698,155.7263,156.2018,32646.0
2023-08-04 11:30:00,160.98,161.6,160.94,161.44,31081.0,156.2309,156.8327,156.1921,156.6774,31081.0
2023-08-04 12:00:00,161.44,161.85,161.44,161.82,19868.0,156.6774,157.0753,156.6774,157.0462,19868.0
2023-08-04 12:30:00,161.83,161.85,161.48,161.64,23329.0,157.0559,157.0753,156.7162,156.8715,23329.0
2023-08-04 13:00:00,161.65,161.71,161.47,161.58,12167.0,156.8812,156.9394,156.7065,156.8132,12167.0
2023-08-04 13:30:00,161.6,161.74,161.46,161.52,20164.0,156.8327,156.9685,156.6968,156.755,20164.0
2023-08-04 14:00:00,161.47,161.51,160.81,160.93,27311.0,156.7065,156.7453,156.066,156.1824,27311.0
2023-08-04 14:30:00,160.91,160.93,160.49,160.51,29428.0,156.163,156.1824,155.7554,155.7748,29428.0
2023-08-04 15:00:00,160.53,160.71,160.41,160.54,36044.0,155.7942,155.9689,155.6778,155.8039,36044.0
2023-08-04 15:30:00,160.6,160.62,160.21,160.46,98063.0,155.8622,155.8816,155.4837,155.7263,98063.0
2023-08-07 09:30:00,160.44,161.29,160.26,161.04,55971.0,155.7069,156.5318,155.5322,156.2892,55971.0
2023-08-07 10:00:00,161.01,161.18,160.45,161.18,36162.0,156.2601,156.425,155.7166,156.425,36162.0
2023-08-07 10:30:00,161.22,161.32,160.69,161.25,52332.0,156.4639,156.5609,155.9495,156.493,52332.0
2023-08-07 11:00:00,161.25,161.56,161.17,161.21,37189.0,156.493,156.7938,156.4153,156.4542,37189.0
2023-08-07 11:30:00,161.25,161.27,160.97,161.15,33254.0,156.493,156.5124,156.2212,156.3959,33254.0
2023-08-07 12:00:00,161.15,161.16,160.82,160.86,29122.0,156.3959,156.4056,156.0757,156.1145,29122.0
2023-08-07 12:30:00,160.84,160.87,160.56,160.87,24099.0,156.0951,156.1242,155.8233,156.1242,24099.0
2023-08-07 13:00:00,160.86,161.05,160.8,160.89,24807.0,156.1145,156.2989,156.0563,156.1436,24807.0
2023-08-07 13:30:00,160.91,161.34,160.87,161.25,34091.0,156.163,156.5803,156.1242,156.493,34091.0
2023-08-07 14:00:00,161.21,161.28,160.95,161.07,16982.0,156.4542,156.5221,156.2018,156.3183,16982.0
2023-08-07 14:30:00,161.06,161.2,161.06,161.14,23889.0,156.3086,156.4445,156.3086,156.3862,23889.0
2023-08-07 15:00:00,161.16,161.19,160.97,161.05,25823.0,156.4056,156.4348,156.2212,156.2989,25823.0
2023-08-07 15:30:00,161.05,161.31,160.75,161.27,132551.0,156.2989,156.5512,156.0077,156.5124,132551.0
2023-08-08 09:30:00,161.69,161.92,160.36,160.74,39569.0,156.92,157.1432,155.6292,155.998,39569.0
2023-08-08 10:00:00,160.7,160.73,159.37,159.39,35538.0,155.9592,155.9883,154.6684,154.6879,35538.0
2023-08-08 10:30:00,159.43,159.79,159.43,159.7,25343.0,154.7267,155.0761,154.7267,154.9887,25343.0
2023-08-08 11:00:00,159.74,159.9,159.47,159.62,19310.0,155.0275,155.1828,154.7655,154.9111,19310.0
2023-08-08 11:30:00,159.65,159.82,159.36,159.4,24109.0,154.9402,155.1052,154.6587,154.6976,24109.0
2023-08-08 12:00:00,159.4,159.48,159.1,159.29,24980.0,154.6976,154.7752,154.4064,154.5908,24980.0
2023-08-08 12:30:00,159.27,159.82,159.27,159.65,21820.0,154.5714,155.1052,154.5714,154.9402,21820.0
2023-08-08 13:00:00,159.64,160.1,159.62,159.94,22746.0,154.9305,155.3769,154.9111,155.2216,22746.0
2023-08-08 13:30:00,159.94,159.94,159.63,159.64,19071.0,155.2216,155.2216,154.9208,154.9305,19071.0
2023-08-08 14:00:00,159.59,159.75,159.56,159.66,19569.0,154.882,155.0372,154.8528,154.9499,19569.0
2023-08-08 14:30:00,159.65,159.81,159.5,159.68,24670.0,154.9402,155.0955,154.7946,154.9693,24670.0
2023-08-08 15:00:00,159.68,160.02,159.64,159.95,29464.0,154.9693,155.2993,154.9305,155.2313,29464.0
2023-08-08 15:30:00,159.96,160.16,159.79,159.83,128343.0,155.241,155.4351,155.0761,155.1149,128343.0
2023-08-09 09:30:00,159.91,160.83,159.67,160.61,52395.0,155.1925,156.0854,154.9596,155.8719,52395.0
2023-08-09 10:00:00,160.66,160.77,159.75,160.32,47730.0,155.9204,156.0271,155.0372,155.5904,47730.0
2023-08-09 10:30:00,160.31,161.03,160.08,160.99,18754.0,155.5807,156.2795,155.3575,156.2407,18754.0
2023-08-09 11:00:00,160.97,161.08,160.67,160.71,23065.0,156.2212,156.328,155.9301,155.9689,23065.0
2023-08-09 11:30:00,160.7,160.82,160.06,160.18,26448.0,155.9592,156.0757,155.3381,155.4545,26448.0
2023-08-09 12:00:00,160.15,160.63,160.15,160.61,16488.0,155.4254,155.8913,155.4254,155.8719,16488.0
2023-08-09 12:30:00,160.59,160.83,160.58,160.83,17748.0,155.8525,156.0854,155.8427,156.0854,17748.0
2023-08-09 13:00:00,160.79,161.05,160.67,161.0,62432.0,156.0466,156.2989,155.9301,156.2504,62432.0
2023-08-09 13:30:00,161.0,161.39,161.0,161.09,36358.0,156.2504,156.6289,156.2504,156.3377,36358.0
2023-08-09 14:00:00,161.1,161.65,161.03,161.58,44180.0,156.3474,156.8812,156.2795,156.8132,44180.0
2023-08-09 14:30:00,161.63,162.03,161.63,162.01,66022.0,156.8618,157.25,156.8618,157.2306,66022.0
2023-08-09 15:00:00,162.03,162.26,161.75,162.12,60031.0,157.25,157.4732,156.9782,157.3373,60031.0
2023-08-09 15:30:00,162.13,162.14,161.47,161.5,125445.0,157.347,157.3567,156.7065,156.7356,125445.0
2023-08-10 09:30:00,161.01,162.13,160.77,161.36,72393.0,156.2601,157.347,156.0271,156.5997,72393.0
2023-08-10 10:00:00,161.38,161.55,160.79,161.05,53017.0,156.6191,156.7841,156.0466,156.2989,53017.0
2023-08-10 10:30:00,161.08,161.27,160.34,160.52,72820.0,156.328,156.5124,155.6098,155.7845,72820.0
2023-08-10 11:00:00,160.64,160.92,160.46,160.91,32775.0,155.901,156.1727,155.7263,156.163,32775.0
2023-08-10 11:30:00,160.86,161.22,160.47,160.65,41399.0,156.1145,156.4639,155.736,155.9107,41399.0
2023-08-10 12:00:00,160.61,160.63,160.25,160.46,20715.0,155.8719,155.8913,155.5225,155.7263,20715.0
2023-08-10 12:30:00,160.46,160.76,160.35,160.44,11520.0,155.7263,156.0174,155.6195,155.7069,11520.0
2023-08-10 13:00:00,160.43,160.43,159.65,159.67,68643.0,155.6972,155.6972,154.9402,154.9596,68643.0
2023-08-10 13:30:00,159.65,160.13,159.47,159.8,31514.0,154.9402,155.406,154.7655,155.0858,31514.0
2023-08-10 14:00:00,159.77,160.19,159.72,160.15,17804.0,155.0566,155.4643,155.0081,155.4254,17804.0
2023-08-10 14:30:00,160.15,160.29,159.87,160.24,25596.0,155.4254,155.5613,155.1537,155.5128,25596.0
2023-08-10 15:00:00,160.14,160.18,159.78,159.85,20131.0,155.4157,155.4545,155.0663,155.1343,20131.0
2023-08-10 15:30:00,159.82,159.92,159.29,159.8,99652.0,155.1052,155.2022,154.5908,155.0858,99652.0
2023-08-11 09:30:00,159.71,160.74,159.71,160.26,47660.0,154.9984,155.998,154.9984,155.5322,47660.0
2023-08-11 10:00:00,160.29,160.36,159.77,160.03,31511.0,155.5613,155.6292,155.0566,155.309,31511.0
2023-08-11 10:30:00,160.02,160.41,159.9,160.09,27604.0,155.2993,155.6778,155.1828,155.3672,27604.0
2023-08-11 11:00:00,160.11,160.24,159.82,159.88,22307.0,155.3866,155.5128,155.1052,155.1634,22307.0
2023-08-11 11:30:00,159.87,160.73,159.87,160.7,23661.0,155.1537,155.9883,155.1537,155.9592,23661.0
2023-08-11 12:00:00,160.72,160.74,160.33,160.38,17698.0,155.9786,155.998,155.6001,155.6486,17698.0
2023-08-11 12:30:00,160.41,160.41,160.15,160.17,18278.0,155.6778,155.6778,155.4254,155.4448,18278.0
2023-08-11 13:00:00,160.14,160.29,160.04,160.2,15848.0,155.4157,155.5613,155.3187,155.474,15848.0
2023-08-11 13:30:00,160.24,160.27,159.72,159.81,14087.0,155.5128,155.5419,155.0081,155.0955,14087.0
2023-08-11 14:00:00,159.87,160.3,159.87,160.17,31832.0,155.1537,155.571,155.1537,155.4448,31832.0
2023-08-11 14:30:00,160.17,160.56,160.17,160.52,15096.0,155.4448,155.8233,155.4448,155.7845,15096.0
2023-08-11 15:00:00,160.51,160.96,160.29,160.95,50240.0,155.7748,156.2115,155.5613,156.2018,50240.0
2023-08-11 15:30:00,160.91,161.12,160.84,160.94,177141.0,156.163,156.3668,156.0951,156.1921,177141.0
2023-08-14 09:30:00,161.02,161.72,160.89,161.02,41587.0,156.2698,156.9491,156.1436,156.2698,41587.0
2023-08-14 10:00:00,160.95,161.41,160.87,161.39,17663.0,156.2018,156.6483,156.1242,156.6289,17663.0
2023-08-14 10:30:00,161.44,161.65,161.14,161.63,29119.0,156.6774,156.8812,156.3862,156.8618,29119.0
2023-08-14 11:00:00,161.63,161.81,161.55,161.77,52340.0,156.8618,157.0365,156.7841,156.9976,52340.0
2023-08-14 11:30:00,161.81,161.87,161.71,161.81,14398.0,157.0365,157.0947,156.9394,157.0365,14398.0
2023-08-14 12:00:00,161.79,161.88,161.52,161.55,40034.0,157.0171,157.1044,156.755,156.7841,40034.0
2023-08-14 12:30:00,161.6,161.65,161.49,161.6,12033.0,156.8327,156.8812,156.7259,156.8327,12033.0
2023-08-14 13:00:00,161.61,161.7,161.48,161.52,37591.0,156.8424,156.9297,156.7162,156.755,37591.0
2023-08-14 13:30:00,161.6,161.61,161.19,161.25,10161.0,156.8327,156.8424,156.4348,156.493,10161.0
2023-08-14 14:00:00,161.22,161.28,161.16,161.19,13494.0,156.4639,156.5221,156.4056,156.4348,13494.0
2023-08-14 14:30:00,161.22,161.26,161.09,161.14,12777.0,156.4639,156.5027,156.3377,156.3862,12777.0
2023-08-14 15:00:00,161.14,161.16,160.64,160.68,25020.0,156.3862,156.4056,155.901,155.9398,25020.0
2023-08-14 15:30:00,160.68,160.84,160.5,160.77,104401.0,155.9398,156.0951,155.7651,156.0271,104401.0
2023-08-15 09:30:00,160.0,160.91,160.0,160.49,68226.0,155.2799,156.163,155.2799,155.7554,68226.0
2023-08-15 10:00:00,160.49,160.83,160.39,160.61,34858.0,155.7554,156.0854,155.6584,155.8719,34858.0
2023-08-15 10:30:00,160.61,160.86,160.06,160.06,34676.0,155.8719,156.1145,155.3381,155.3381,34676.0
2023-08-15 11:00:00,160.07,160.17,159.78,160.0,28551.0,155.3478,155.4448,155.0663,155.2799,28551.0
2023-08-15 11:30:00,160.03,160.13,159.65,159.71,31767.0,155.309,155.406,154.9402,154.9984,31767.0
2023-08-15 12:00:00,159.69,159.75,159.43,159.74,22203.0,154.979,155.0372,154.7267,155.0275,22203.0
2023-08-15 12:30:00,159.67,159.72,159.21,159.33,44917.0,154.9596,155.0081,154.5132,154.6296,44917.0
2023-08-15 13:00:00,159.32,159.65,159.3,159.56,16914.0,154.6199,154.9402,154.6005,154.8528,16914.0
2023-08-15 13:30:00,159.51,159.65,159.26,159.57,27275.0,154.8043,154.9402,154.5617,154.8625,27275.0
2023-08-15 14:00:00,159.56,159.66,159.36,159.44,20023.0,154.8528,154.9499,154.6587,154.7364,20023.0
2023-08-15 14:30:00,159.44,159.48,159.24,159.28,17791.0,154.7364,154.7752,154.5423,154.5811,17791.0
2023-08-15 15:00:00,159.25,159.38,159.09,159.13,21238.0,154.552,154.6781,154.3967,154.4355,21238.0
2023-08-15 15:30:00,159.11,159.23,158.91,158.99,134362.0,154.4161,154.5326,154.222,154.2997,134362.0
2023-08-16 09:30:00,159.13,159.75,158.63,159.73,38607.0,154.4355,155.0372,153.9503,155.0178,38607.0
2023-08-16 10:00:00,159.68,160.17,159.57,160.06,32820.0,154.9693,155.4448,154.8625,155.3381,32820.0
2023-08-16 10:30:00,159.95,160.37,159.88,160.33,23511.0,155.2313,155.6389,155.1634,155.6001,23511.0
2023-08-16 11:00:00,160.34,160.98,160.34,160.93,79360.0,155.6098,156.2309,155.6098,156.1824,79360.0
2023-08-16 11:30:00,160.9,161.04,160.67,160.81,33995.0,156.1533,156.2892,155.9301,156.066,33995.0
2023-08-16 12:00:00,160.81,161.02,160.68,161.02,15350.0,156.066,156.2698,155.9398,156.2698,15350.0
2023-08-16 12:30:00,161.02,161.07,160.89,160.91,15788.0,156.2698,156.3183,156.1436,156.163,15788.0
2023-08-16 13:00:00,160.88,160.9,160.4,160.56,19369.0,156.1339,156.1533,155.6681,155.8233,19369.0
2023-08-16 13:30:00,160.52,160.77,160.39,160.77,18605.0,155.7845,156.0271,155.6584,156.0271,18605.0
2023-08-16 14:00:00,160.74,161.1,160.52,161.03,21324.0,155.998,156.3474,155.7845,156.2795,21324.0
2023-08-16 14:30:00,161.05,161.1,160.82,160.94,32196.0,156.2989,156.3474,156.0757,156.1921,32196.0
2023-08-16 15:00:00,160.91,160.91,160.19,160.23,31637.0,156.163,156.163,155.4643,155.5031,31637.0
2023-08-16 15:30:00,160.23,160.47,160.0,160.06,108687.0,155.5031,155.736,155.2799,155.3381,108687.0
2023-08-17 09:30:00,159.65,160.55,159.65,160.37,50087.0,154.9402,155.8136,154.9402,155.6389,50087.0
2023-08-17 10:00:00,160.32,160.48,159.92,160.45,28171.0,155.5904,155.7457,155.2022,155.7166,28171.0
2023-08-17 10:30:00,160.46,160.47,160.09,160.16,24052.0,155.7263,155.736,155.3672,155.4351,24052.0
2023-08-17 11:00:00,160.14,160.2,159.55,159.92,19214.0,155.4157,155.474,154.8431,155.2022,19214.0
2023-08-17 11:30:00,159.93,159.98,159.5,159.56,16892.0,155.2119,155.2604,154.7946,154.8528,16892.0
2023-08-17 12:00:00,159.55,159.55,159.3,159.42,14603.0,154.8431,154.8431,154.6005,154.717,14603.0
2023-08-17 12:30:00,159.45,159.55,159.34,159.41,32796.0,154.7461,154.8431,154.6393,154.7073,32796.0
2023-08-17 13:00:00,159.44,159.44,158.83,158.98,23234.0,154.7364,154.7364,154.1444,154.2899,23234.0
2023-08-17 13:30:00,158.97,159.15,158.93,159.09,18338.0,154.2802,154.4549,154.2414,154.3967,18338.0
2023-08-17 14:00:00,159.11,159.16,158.94,159.04,35005.0,154.4161,154.4646,154.2511,154.3482,35005.0
2023-08-17 14:30:00,159.02,159.17,158.98,159.03,63827.0,154.3288,154.4743,154.2899,154.3385,63827.0
2023-08-17 15:00:00,159.06,159.14,158.67,158.74,87209.0,154.3676,154.4452,153.9891,154.057,87209.0
2023-08-17 15:30:00,158.75,159.04,158.43,158.46,231879.0,154.0667,154.3482,153.7562,153.7853,231879.0
2023-08-18 09:30:00,158.76,159.57,158.58,159.32,105065.0,154.0764,154.8625,153.9017,154.6199,105065.0
2023-08-18 10:00:00,159.29,159.53,158.95,159.09,51943.0,154.5908,154.8237,154.2608,154.3967,51943.0
2023-08-18 10:30:00,159.09,159.33,158.93,159.2,40991.0,154.3967,154.6296,154.2414,154.5035,40991.0
2023-08-18 11:00:00,159.24,159.61,159.12,159.39,26582.0,154.5423,154.9014,154.4258,154.6879,26582.0
2023-08-18 11:30:00,159.3,159.44,159.11,159.27,23733.0,154.6005,154.7364,154.4161,154.5714,23733.0
2023-08-18 12:00:00,159.29,159.33,158.99,159.25,32564.0,154.5908,154.6296,154.2997,154.552,32564.0
2023-08-18 12:30:00,159.18,159.3,159.04,159.08,18951.0,154.484,154.6005,154.3482,154.387,18951.0
2023-08-18 13:00:00,159.07,159.16,158.79,158.88,22264.0,154.3773,154.4646,154.1056,154.1929,22264.0
2023-08-18 13:30:00,158.89,159.11,158.75,159.0,23789.0,154.2026,154.4161,154.0667,154.3094,23789.0
2023-08-18 14:00:00,159.02,159.02,158.68,158.78,19719.0,154.3288,154.3288,153.9988,154.0958,19719.0
2023-08-18 14:30:00,158.81,158.85,158.6,158.65,25584.0,154.125,154.1638,153.9212,153.9697,25584.0
2023-08-18 15:00:00,158.64,158.87,158.55,158.8,57822.0,153.96,154.1832,153.8726,154.1153,57822.0
2023-08-18 15:30:00,158.8,159.16,158.67,158.88,113525.0,154.1153,154.4646,153.9891,154.1929,113525.0
2023-08-21 09:30:00,158.69,159.72,158.69,159.26,50537.0,154.0085,155.0081,154.0085,154.5617,50537.0
2023-08-21 10:00:00,159.33,159.33,158.81,158.92,23752.0,154.6296,154.6296,154.125,154.2317,23752.0
2023-08-21 10:30:00,158.89,158.9,158.5,158.82,27982.0,154.2026,154.2123,153.8241,154.1347,27982.0
2023-08-21 11:00:00,158.81,159.04,158.7,158.85,27274.0,154.125,154.3482,154.0182,154.1638,27274.0
2023-08-21 11:30:00,158.89,158.92,158.15,158.24,20873.0,154.2026,154.2317,153.4844,153.5718,20873.0
2023-08-21 12:00:00,158.2,158.63,158.2,158.49,27172.0,153.533,153.9503,153.533,153.8144,27172.0
2023-08-21 12:30:00,158.45,158.55,158.37,158.48,14322.0,153.7756,153.8726,153.6979,153.8047,14322.0
2023-08-21 13:00:00,158.53,158.76,158.44,158.6,16865.0,153.8532,154.0764,153.7659,153.9212,16865.0
2023-08-21 13:30:00,158.58,158.68,158.44,158.55,14181.0,153.9017,153.9988,153.7659,153.8726,14181.0
2023-08-21 14:00:00,158.6,158.8,158.53,158.66,19273.0,153.9212,154.1153,153.8532,153.9794,19273.0
2023-08-21 14:30:00,158.73,158.99,158.7,158.82,22510.0,154.0473,154.2997,154.0182,154.1347,22510.0
2023-08-21 15:00:00,158.88,159.09,158.88,158.9,34290.0,154.1929,154.3967,154.1929,154.2123,34290.0
2023-08-21 15:30:00,158.92,159.27,158.79,158.88,134123.0,154.2317,154.5714,154.1056,154.1929,134123.0
2023-08-22 09:30:00,158.37,159.2,158.37,158.44,38776.0,153.6979,154.5035,153.6979,153.7659,38776.0
2023-08-22 10:00:00,158.43,158.66,158.28,158.57,23186.0,153.7562,153.9794,153.6106,153.892,23186.0
2023-08-22 10:30:00,158.53,158.67,158.34,158.44,19355.0,153.8532,153.9891,153.6688,153.7659,19355.0
2023-08-22 11:00:00,158.42,158.8,158.21,158.77,27990.0,153.7465,154.1153,153.5427,154.0861,27990.0
2023-08-22 11:30:00,158.79,158.94,158.63,158.63,31990.0,154.1056,154.2511,153.9503,153.9503,31990.0
2023-08-22 12:00:00,158.62,158.84,158.54,158.68,24607.0,153.9406,154.1541,153.8629,153.9988,24607.0
2023-08-22 12:30:00,158.65,158.98,158.6,158.75,21714.0,153.9697,154.2899,153.9212,154.0667,21714.0
2023-08-22 13:00:00,158.62,158.64,158.4,158.62,13161.0,153.9406,153.96,153.7271,153.9406,13161.0
2023-08-22 13:30:00,158.59,158.81,158.52,158.8,13618.0,153.9115,154.125,153.8435,154.1153,13618.0
2023-08-22 14:00:00,158.73,158.76,158.46,158.57,16784.0,154.0473,154.0764,153.7853,153.892,16784.0
2023-08-22 14:30:00,158.6,158.62,158.35,158.49,12437.0,153.9212,153.9406,153.6785,153.8144,12437.0
2023-08-22 15:00:00,158.53,158.59,158.24,158.35,32386.0,153.8532,153.9115,153.5718,153.6785,32386.0
2023-08-22 15:30:00,158.33,158.33,158.0,158.13,98396.0,153.6591,153.6591,153.3389,153.465,98396.0
2023-08-23 09:30:00,158.79,158.98,158.33,158.34,39815.0,154.1056,154.2899,153.6591,153.6688,39815.0
2023-08-23 10:00:00,158.34,158.35,157.64,157.92,50192.0,153.6688,153.6785,152.9895,153.2612,50192.0
2023-08-23 10:30:00,157.91,158.0,157.75,157.87,30856.0,153.2515,153.3389,153.0962,153.2127,30856.0
2023-08-23 11:00:00,157.92,158.0,157.6,157.94,25035.0,153.2612,153.3389,152.9507,153.2806,25035.0
2023-08-23 11:30:00,157.99,158.24,157.86,158.07,40354.0,153.3292,153.5718,153.203,153.4068,40354.0
2023-08-23 12:00:00,158.02,158.55,157.98,158.24,36239.0,153.3583,153.8726,153.3194,153.5718,36239.0
2023-08-23 12:30:00,158.25,158.6,158.19,158.38,62198.0,153.5815,153.9212,153.5233,153.7076,62198.0
2023-08-23 13:00:00,158.42,158.67,158.38,158.62,28674.0,153.7465,153.9891,153.7076,153.9406,28674.0
2023-08-23 13:30:00,158.61,158.62,158.4,158.48,32703.0,153.9309,153.9406,153.7271,153.8047,32703.0
2023-08-23 14:00:00,158.47,158.51,158.22,158.23,37586.0,153.795,153.8338,153.5524,153.5621,37586.0
2023-08-23 14:30:00,158.21,158.25,158.0,158.09,67024.0,153.5427,153.5815,153.3389,153.4262,67024.0
2023-08-23 15:00:00,158.08,158.59,157.93,158.59,99565.0,153.4165,153.9115,153.2709,153.9115,99565.0
2023-08-23 15:30:00,158.56,158.6,158.08,158.39,138180.0,153.8823,153.9212,153.4165,153.7174,138180.0
2023-08-24 09:30:00,158.25,159.09,157.99,158.96,57451.0,153.5815,154.3967,153.3292,154.2705,57451.0
2023-08-24 10:00:00,159.0,159.12,158.47,158.67,55802.0,154.3094,154.4258,153.795,153.9891,55802.0
2023-08-24 10:30:00,158.71,158.71,158.29,158.29,63978.0,154.0279,154.0279,153.6203,153.6203,63978.0
2023-08-24 11:00:00,158.3,158.31,157.94,158.02,33850.0,153.63,153.6397,153.2806,153.3583,33850.0
2023-08-24 11:30:00,158.05,158.05,157.63,157.64,31252.0,153.3874,153.3874,152.9798,152.9895,31252.0
2023-08-24 12:00:00,157.63,157.73,157.46,157.48,33007.0,152.9798,153.0768,152.8148,152.8342,33007.0
2023-08-24 12:30:00,157.51,157.75,157.5,157.63,9020.0,152.8633,153.0962,152.8536,152.9798,9020.0
2023-08-24 13:00:00,157.66,157.74,157.43,157.67,17658.0,153.0089,153.0865,152.7857,153.0186,17658.0
2023-08-24 13:30:00,157.66,158.05,157.65,157.8,31735.0,153.0089,153.3874,152.9992,153.1448,31735.0
2023-08-24 14:00:00,157.84,157.92,157.6,157.6,14209.0,153.1836,153.2612,152.9507,152.9507,14209.0
2023-08-24 14:30:00,157.64,157.85,157.57,157.84,9446.0,152.9895,153.1933,152.9215,153.1836,9446.0
2023-08-24 15:00:00,157.85,158.11,157.76,158.06,18946.0,153.1933,153.4456,153.1059,153.3971,18946.0
2023-08-24 15:30:00,158.07,158.17,157.22,157.28,156745.0,153.4068,153.5038,152.5819,152.6401,156745.0
2023-08-25 09:30:00,158.0,158.5,157.8,158.5,43873.0,153.3389,153.8241,153.1448,153.8241,43873.0
2023-08-25 10:00:00,158.5,158.82,157.93,158.06,90514.0,153.8241,154.1347,153.2709,153.3971,90514.0
2023-08-25 10:30:00,158.06,158.23,157.88,158.17,20223.0,153.3971,153.5621,153.2224,153.5038,20223.0
2023-08-25 11:00:00,158.17,158.85,158.12,158.82,26056.0,153.5038,154.1638,153.4553,154.1347,26056.0
2023-08-25 11:30:00,158.79,159.0,158.27,158.32,14827.0,154.1056,154.3094,153.6009,153.6494,14827.0
2023-08-25 12:00:00,158.37,158.73,158.37,158.69,11996.0,153.6979,154.0473,153.6979,154.0085,11996.0
2023-08-25 12:30:00,158.79,158.84,158.4,158.52,15489.0,154.1056,154.1541,153.7271,153.8435,15489.0
2023-08-25 13:00:00,158.51,158.61,158.3,158.35,11200.0,153.8338,153.9309,153.63,153.6785,11200.0
2023-08-25 13:30:00,158.3,158.47,158.18,158.47,13612.0,153.63,153.795,153.5135,153.795,13612.0
2023-08-25 14:00:00,158.51,158.67,158.46,158.66,22088.0,153.8338,153.9891,153.7853,153.9794,22088.0
2023-08-25 14:30:00,158.66,158.85,158.62,158.81,25455.0,153.9794,154.1638,153.9406,154.125,25455.0
2023-08-25 15:00:00,158.87,159.0,158.64,158.75,21130.0,154.1832,154.3094,153.96,154.0667,21130.0
2023-08-25 15:30:00,158.73,158.83,158.28,158.39,133014.0,154.0473,154.1444,153.6106,153.7174,133014.0
2023-08-28 09:30:00,158.36,159.1,158.34,158.69,74190.0,153.6882,154.4064,153.6688,154.0085,74190.0
2023-08-28 10:00:00,158.7,158.81,158.26,158.77,71828.0,154.0182,154.125,153.5912,154.0861,71828.0
2023-08-28 10:30:00,158.8,159.17,158.62,159.09,38504.0,154.1153,154.4743,153.9406,154.3967,38504.0
2023-08-28 11:00:00,159.07,159.1,158.74,158.88,18564.0,154.3773,154.4064,154.057,154.1929,18564.0
2023-08-28 11:30:00,158.94,159.05,158.72,158.78,47839.0,154.2511,154.3579,154.0376,154.0958,47839.0
2023-08-28 12:00:00,158.76,158.95,158.72,158.81,25305.0,154.0764,154.2608,154.0376,154.125,25305.0
2023-08-28 12:30:00,158.8,158.85,158.39,158.56,17831.0,154.1153,154.1638,153.7174,153.8823,17831.0
2023-08-28 13:00:00,158.6,158.76,158.19,158.21,18148.0,153.9212,154.0764,153.5233,153.5427,18148.0
2023-08-28 13:30:00,158.28,158.41,158.02,158.07,21081.0,153.6106,153.7368,153.3583,153.4068,21081.0
2023-08-28 14:00:00,158.02,158.03,157.7,157.92,27217.0,153.3583,153.368,153.0477,153.2612,27217.0
2023-08-28 14:30:00,157.95,158.09,157.85,158.05,21267.0,153.2903,153.4262,153.1933,153.3874,21267.0
2023-08-28 15:00:00,158.08,158.24,157.96,158.07,18095.0,153.4165,153.5718,153.3,153.4068,18095.0
2023-08-28 15:30:00,158.09,158.17,157.75,157.94,161217.0,153.4262,153.5038,153.0962,153.2806,161217.0
2023-08-29 09:30:00,157.57,157.74,156.82,157.26,66274.0,152.9215,153.0865,152.1937,152.6207,66274.0
2023-08-29 10:00:00,157.29,157.44,157.19,157.29,56762.0,152.6498,152.7954,152.5528,152.6498,56762.0
2023-08-29 10:30:00,157.28,157.5,156.54,156.72,41262.0,152.6401,152.8536,151.9219,152.0966,41262.0
2023-08-29 11:00:00,156.66,156.9,156.54,156.54,32179.0,152.0384,152.2713,151.9219,151.9219,32179.0
2023-08-29 11:30:00,156.56,156.91,156.55,156.65,34756.0,151.9413,152.281,151.9316,152.0287,34756.0
2023-08-29 12:00:00,156.66,156.85,156.63,156.68,38816.0,152.0384,152.2228,152.0093,152.0578,38816.0
2023-08-29 12:30:00,156.69,156.73,156.38,156.64,36396.0,152.0675,152.1063,151.7667,152.019,36396.0
2023-08-29 13:00:00,156.64,157.04,156.54,156.98,41976.0,152.019,152.4072,151.9219,152.349,41976.0
2023-08-29 13:30:00,157.0,157.34,156.96,157.27,28694.0,152.3684,152.6983,152.3295,152.6304,28694.0
2023-08-29 14:00:00,157.25,157.67,157.23,157.66,40148.0,152.611,153.0186,152.5916,153.0089,40148.0
2023-08-29 14:30:00,157.67,157.79,157.5,157.63,23881.0,153.0186,153.1351,152.8536,152.9798,23881.0
2023-08-29 15:00:00,157.62,157.9,157.55,157.87,24734.0,152.9701,153.2418,152.9021,153.2127,24734.0
2023-08-29 15:30:00,157.86,158.2,157.81,158.18,100884.0,153.203,153.533,153.1545,153.5135,100884.0
2023-08-30 09:30:00,159.03,159.79,158.66,159.27,57717.0,154.3385,155.0761,153.9794,154.5714,57717.0
2023-08-30 10:00:00,159.33,159.33,158.52,158.61,42361.0,154.6296,154.6296,153.8435,153.9309,42361.0
2023-08-30 10:30:00,158.64,158.9,158.4,158.9,35109.0,153.96,154.2123,153.7271,154.2123,35109.0
2023-08-30 11:00:00,158.9,158.91,158.64,158.76,28310.0,154.2123,154.222,153.96,154.0764,28310.0
2023-08-30 11:30:00,158.81,158.86,158.71,158.77,22044.0,154.125,154.1735,154.0279,154.0861,22044.0
2023-08-30 12:00:00,158.74,158.74,158.34,158.55,23496.0,154.057,154.057,153.6688,153.8726,23496.0
2023-08-30 12:30:00,158.56,158.6,158.37,158.52,37209.0,153.8823,153.9212,153.6979,153.8435,37209.0
2023-08-30 13:00:00,158.54,158.6,158.46,158.56,16638.0,153.8629,153.9212,153.7853,153.8823,16638.0
2023-08-30 13:30:00,158.58,158.63,158.24,158.31,26053.0,153.9017,153.9503,153.5718,153.6397,26053.0
2023-08-30 14:00:00,158.33,158.44,158.2,158.24,18786.0,153.6591,153.7659,153.533,153.5718,18786.0
2023-08-30 14:30:00,158.21,158.45,158.18,158.4,18217.0,153.5427,153.7756,153.5135,153.7271,18217.0
2023-08-30 15:00:00,158.41,158.53,158.31,158.38,23854.0,153.7368,153.8532,153.6397,153.7076,23854.0
2023-08-30 15:30:00,158.4,158.74,158.21,158.62,111467.0,153.7271,154.057,153.5427,153.9406,111467.0
2023-08-31 09:30:00,158.8,159.16,158.07,158.17,45778.0,154.1153,154.4646,153.4068,153.5038,45778.0
2023-08-31 10:00:00,158.09,158.1,157.42,157.59,52980.0,153.4262,153.4359,152.776,152.941,52980.0
2023-08-31 10:30:00,157.67,157.75,157.42,157.47,48141.0,153.0186,153.0962,152.776,152.8245,48141.0
2023-08-31 11:00:00,157.47,157.54,157.29,157.42,32558.0,152.8245,152.8924,152.6498,152.776,32558.0
2023-08-31 11:30:00,157.42,157.53,157.28,157.49,48230.0,152.776,152.8827,152.6401,152.8439,48230.0
2023-08-31 12:00:00,157.49,157.53,157.15,157.21,56712.0,152.8439,152.8827,152.5139,152.5722,56712.0
2023-08-31 12:30:00,157.23,157.43,157.11,157.42,27792.0,152.5916,152.7857,152.4751,152.776,27792.0
2023-08-31 13:00:00,157.41,157.54,157.33,157.35,32727.0,152.7663,152.8924,152.6886,152.708,32727.0
2023-08-31 13:30:00,157.34,157.4,157.26,157.31,21351.0,152.6983,152.7566,152.6207,152.6692,21351.0
2023-08-31 14:00:00,157.28,157.42,157.17,157.29,39415.0,152.6401,152.776,152.5333,152.6498,39415.0
2023-08-31 14:30:00,157.3,157.32,156.97,157.02,42623.0,152.6595,152.6789,152.3392,152.3878,42623.0
2023-08-31 15:00:00,157.01,157.32,156.99,157.12,70127.0,152.3781,152.6789,152.3587,152.4848,70127.0
2023-08-31 15:30:00,157.11,157.17,156.67,156.78,216007.0,152.4751,152.5333,152.0481,152.1549,216007.0
2023-09-01 09:30:00,157.42,157.89,157.16,157.61,125907.0,152.776,153.2321,152.5236,152.9604,125907.0
2023-09-01 10:00:00,157.61,157.63,157.28,157.57,81442.0,152.9604,152.9798,152.6401,152.9215,81442.0
2023-09-01 10:30:00,157.56,157.89,157.25,157.34,42685.0,152.9118,153.2321,152.611,152.6983,42685.0
2023-09-01 11:00:00,157.34,157.53,157.13,157.19,23596.0,152.6983,152.8827,152.4945,152.5528,23596.0
2023-09-01 11:30:00,157.18,157.23,156.99,157.08,23991.0,152.5431,152.5916,152.3587,152.446,23991.0
2023-09-01 12:00:00,157.04,157.04,156.72,156.78,23858.0,152.4072,152.4072,152.0966,152.1549,23858.0
2023-09-01 12:30:00,156.77,156.96,156.5,156.62,40747.0,152.1451,152.3295,151.8831,151.9996,40747.0
2023-09-01 13:00:00,156.67,156.97,156.64,156.94,17302.0,152.0481,152.3392,152.019,152.3101,17302.0
2023-09-01 13:30:00,156.96,157.01,156.77,156.87,19742.0,152.3295,152.3781,152.1451,152.2422,19742.0
2023-09-01 14:00:00,156.85,156.96,156.74,156.88,26616.0,152.2228,152.3295,152.116,152.2519,26616.0
2023-09-01 14:30:00,156.91,157.13,156.9,157.13,30167.0,152.281,152.4945,152.2713,152.4945,30167.0
2023-09-01 15:00:00,157.14,157.33,157.08,157.33,25758.0,152.5042,152.6886,152.446,152.6886,25758.0
2023-09-01 15:30:00,157.34,157.42,156.95,157.01,160517.0,152.6983,152.776,152.3198,152.3781,160517.0
2023-09-05 09:30:00,156.9,156.9,155.13,156.3,91591.0,152.2713,152.2713,150.5535,151.689,91591.0
2023-09-05 10:00:00,156.36,156.61,155.9,156.54,90282.0,151.7472,151.9899,151.3008,151.9219,90282.0
2023-09-05 10:30:00,156.5,157.39,156.33,157.3,79051.0,151.8831,152.7469,151.7181,152.6595,79051.0
2023-09-05 11:00:00,157.32,157.59,157.12,157.26,34539.0,152.6789,152.941,152.4848,152.6207,34539.0
2023-09-05 11:30:00,157.27,157.8,157.27,157.74,43801.0,152.6304,153.1448,152.6304,153.0865,43801.0
2023-09-05 12:00:00,157.71,157.73,157.34,157.46,48661.0,153.0574,153.0768,152.6983,152.8148,48661.0
2023-09-05 12:30:00,157.43,157.58,157.3,157.31,31515.0,152.7857,152.9312,152.6595,152.6692,31515.0
2023-09-05 13:00:00,157.26,157.3,156.97,157.11,20146.0,152.6207,152.6595,152.3392,152.4751,20146.0
2023-09-05 13:30:00,157.05,157.24,157.03,157.21,20713.0,152.4169,152.6013,152.3975,152.5722,20713.0
2023-09-05 14:00:00,157.22,157.35,157.14,157.26,24433.0,152.5819,152.708,152.5042,152.6207,24433.0
2023-09-05 14:30:00,157.22,157.24,157.11,157.17,19870.0,152.5819,152.6013,152.4751,152.5333,19870.0
2023-09-05 15:00:00,157.19,157.22,156.95,157.13,30970.0,152.5528,152.5819,152.3198,152.4945,30970.0
2023-09-05 15:30:00,157.14,157.3,156.89,157.03,178936.0,152.5042,152.6595,152.2616,152.3975,178936.0
2023-09-06 09:30:00,156.6,156.94,155.68,156.41,72637.0,151.9802,152.3101,151.0873,151.7958,72637.0
2023-09-06 10:00:00,156.28,156.5,155.85,155.97,57432.0,151.6696,151.8831,151.2523,151.3687,57432.0
2023-09-06 10:30:00,156.0,156.12,155.84,155.99,42799.0,151.3979,151.5143,151.2426,151.3882,42799.0
2023-09-06 11:00:00,156.0,156.36,156.0,156.09,45467.0,151.3979,151.7472,151.3979,151.4852,45467.0
2023-09-06 11:30:00,156.07,156.07,155.76,155.94,32932.0,151.4658,151.4658,151.1649,151.3396,32932.0
2023-09-06 12:00:00,155.94,156.18,155.82,156.08,47535.0,151.3396,151.5726,151.2232,151.4755,47535.0
2023-09-06 12:30:00,156.05,156.11,155.81,155.81,27984.0,151.4464,151.5046,151.2135,151.2135,27984.0
2023-09-06 13:00:00,155.78,155.78,155.53,155.57,61006.0,151.1844,151.1844,150.9417,150.9805,61006.0
2023-09-06 13:30:00,155.57,155.85,155.36,155.81,40839.0,150.9805,151.2523,150.7767,151.2135,40839.0
2023-09-06 14:00:00,155.81,156.2,155.8,156.11,20293.0,151.2135,151.592,151.2038,151.5046,20293.0
2023-09-06 14:30:00,156.11,156.32,156.1,156.32,27348.0,151.5046,151.7084,151.4949,151.7084,27348.0
2023-09-06 15:00:00,156.28,156.42,156.14,156.31,39047.0,151.6696,151.8055,151.5337,151.6987,39047.0
2023-09-06 15:30:00,156.29,156.38,155.93,155.98,131585.0,151.6793,151.7667,151.3299,151.3785,131585.0
2023-09-07 09:30:00,155.5,156.5,155.5,156.37,42796.0,151.5859,152.5607,151.5859,152.434,42796.0
2023-09-07 10:00:00,156.37,156.42,155.29,155.6,27307.0,152.434,152.4827,151.3812,151.6834,27307.0
2023-09-07 10:30:00,155.59,156.1,155.58,155.95,30810.0,151.6736,152.1708,151.6639,152.0246,30810.0
2023-09-07 11:00:00,155.99,156.36,155.91,156.3,9988.0,152.0636,152.4243,151.9856,152.3658,9988.0
2023-09-07 11:30:00,156.26,156.79,156.25,156.74,20611.0,152.3268,152.8434,152.317,152.7947,20611.0
2023-09-07 12:00:00,156.73,156.99,156.72,156.77,21412.0,152.7849,153.0384,152.7752,152.8239,21412.0
2023-09-07 12:30:00,156.81,156.82,156.48,156.65,21436.0,152.8629,152.8727,152.5412,152.707,21436.0
2023-09-07 13:00:00,156.72,156.8,156.56,156.72,15394.0,152.7752,152.8532,152.6192,152.7752,15394.0
2023-09-07 13:30:00,156.68,156.74,156.55,156.63,30220.0,152.7362,152.7947,152.6095,152.6875,30220.0
2023-09-07 14:00:00,156.65,156.71,156.36,156.56,20367.0,152.707,152.7654,152.4243,152.6192,20367.0
2023-09-07 14:30:00,156.58,156.61,156.48,156.6,19502.0,152.6387,152.668,152.5412,152.6582,19502.0
2023-09-07 15:00:00,156.61,156.63,156.36,156.58,18588.0,152.668,152.6875,152.4243,152.6387,18588.0
2023-09-07 15:30:00,156.56,157.11,156.54,156.91,130634.0,152.6192,153.1554,152.5997,152.9604,130634.0
2023-09-08 09:30:00,157.44,157.89,156.93,157.75,41075.0,153.4771,153.9157,152.9799,153.7793,41075.0
2023-09-08 10:00:00,157.83,157.83,157.11,157.43,21506.0,153.8573,153.8573,153.1554,153.4673,21506.0
2023-09-08 10:30:00,157.47,157.54,157.26,157.31,18711.0,153.5063,153.5746,153.3016,153.3503,18711.0
2023-09-08 11:00:00,157.35,157.47,157.11,157.11,17295.0,153.3893,153.5063,153.1554,153.1554,17295.0
2023-09-08 11:30:00,157.13,157.25,156.97,157.06,15871.0,153.1749,153.2919,153.0189,153.1066,15871.0
2023-09-08 12:00:00,157.0,157.0,156.59,156.64,19667.0,153.0481,153.0481,152.6485,152.6972,19667.0
2023-09-08 12:30:00,156.63,156.77,156.56,156.7,15344.0,152.6875,152.8239,152.6192,152.7557,15344.0
2023-09-08 13:00:00,156.66,156.77,156.49,156.54,16003.0,152.7167,152.8239,152.551,152.5997,16003.0
2023-09-08 13:30:00,156.53,156.72,156.44,156.62,18078.0,152.59,152.7752,152.5022,152.6777,18078.0
2023-09-08 14:00:00,156.66,156.75,156.51,156.56,15274.0,152.7167,152.8044,152.5705,152.6192,15274.0
2023-09-08 14:30:00,156.55,156.61,156.45,156.53,18031.0,152.6095,152.668,152.512,152.59,18031.0
2023-09-08 15:00:00,156.54,156.57,156.36,156.41,20063.0,152.5997,152.629,152.4243,152.473,20063.0
2023-09-08 15:30:00,156.39,156.54,156.25,156.47,109134.0,152.4535,152.5997,152.317,152.5315,109134.0
2023-09-11 09:30:00,156.43,157.19,156.16,157.11,187391.0,152.4925,153.2334,152.2293,153.1554,187391.0
2023-09-11 10:00:00,157.12,157.27,156.88,157.17,26724.0,153.1651,153.3113,152.9312,153.2139,26724.0
2023-09-11 10:30:00,157.18,157.45,156.9,156.9,60430.0,153.2236,153.4868,152.9507,152.9507,60430.0
2023-09-11 11:00:00,156.9,157.13,156.71,157.11,17307.0,152.9507,153.1749,152.7654,153.1554,17307.0
2023-09-11 11:30:00,157.14,157.23,156.98,157.15,38814.0,153.1846,153.2724,153.0286,153.1944,38814.0
2023-09-11 12:00:00,157.18,157.2,156.93,157.13,47461.0,153.2236,153.2431,152.9799,153.1749,47461.0
2023-09-11 12:30:00,157.09,157.3,157.04,157.26,18637.0,153.1359,153.3406,153.0871,153.3016,18637.0
2023-09-11 13:00:00,157.26,157.3,157.02,157.07,15836.0,153.3016,153.3406,153.0676,153.1164,15836.0
2023-09-11 13:30:00,157.08,157.18,156.92,157.05,26412.0,153.1261,153.2236,152.9702,153.0969,26412.0
2023-09-11 14:00:00,157.03,157.23,157.0,157.16,26198.0,153.0774,153.2724,153.0481,153.2041,26198.0
2023-09-11 14:30:00,157.16,157.28,157.13,157.18,18774.0,153.2041,153.3211,153.1749,153.2236,18774.0
2023-09-11 15:00:00,157.16,157.29,157.08,157.16,56054.0,153.2041,153.3308,153.1261,153.2041,56054.0
2023-09-11 15:30:00,157.15,157.5,157.11,157.47,147652.0,153.1944,153.5356,153.1554,153.5063,147652.0
2023-09-12 09:30:00,157.82,158.53,157.6,157.8,82952.0,153.8475,154.5396,153.633,153.828,82952.0
2023-09-12 10:00:00,157.69,158.15,157.66,158.07,45734.0,153.7208,154.1692,153.6915,154.0912,45734.0
2023-09-12 10:30:00,158.11,158.11,157.73,157.99,41107.0,154.1302,154.1302,153.7598,154.0132,41107.0
2023-09-12 11:00:00,158.03,158.45,158.01,158.45,15934.0,154.0522,154.4616,154.0327,154.4616,15934.0
2023-09-12 11:30:00,158.44,158.44,158.23,158.3,16214.0,154.4519,154.4519,154.2472,154.3154,16214.0
2023-09-12 12:00:00,158.32,158.34,158.17,158.21,14410.0,154.3349,154.3544,154.1887,154.2277,14410.0
2023-09-12 12:30:00,158.2,158.21,157.91,158.18,22827.0,154.2179,154.2277,153.9352,154.1984,22827.0
2023-09-12 13:00:00,158.21,158.48,158.13,158.41,20408.0,154.2277,154.4909,154.1497,154.4227,20408.0
2023-09-12 13:30:00,158.45,158.47,158.2,158.39,30371.0,154.4616,154.4811,154.2179,154.4032,30371.0
2023-09-12 14:00:00,158.4,158.5,158.33,158.44,32012.0,154.4129,154.5104,154.3447,154.4519,32012.0
2023-09-12 14:30:00,158.45,158.74,158.42,158.73,35424.0,154.4616,154.7443,154.4324,154.7346,35424.0
2023-09-12 15:00:00,158.73,158.82,158.45,158.49,31056.0,154.7346,154.8223,154.4616,154.5006,31056.0
2023-09-12 15:30:00,158.47,158.87,158.47,158.57,123375.0,154.4811,154.8711,154.4811,154.5786,123375.0
2023-09-13 09:30:00,158.98,159.41,158.43,159.17,35721.0,154.9783,155.3975,154.4421,155.1635,35721.0
2023-09-13 10:00:00,159.3,159.34,158.42,158.59,28779.0,155.2902,155.3292,154.4324,154.5981,28779.0
2023-09-13 10:30:00,158.64,159.15,158.59,159.09,33502.0,154.6469,155.144,154.5981,155.0855,33502.0
2023-09-13 11:00:00,159.12,159.54,158.93,159.54,22238.0,155.1148,155.5242,154.9296,155.5242,22238.0
2023-09-13 11:30:00,159.49,160.03,159.45,159.97,59856.0,155.4755,156.0019,155.4365,155.9434,59856.0
2023-09-13 12:00:00,159.99,160.65,159.97,160.37,47844.0,155.9629,156.6063,155.9434,156.3333,47844.0
2023-09-13 12:30:00,160.41,160.42,159.88,159.93,26930.0,156.3723,156.3821,155.8557,155.9044,26930.0
2023-09-13 13:00:00,159.94,160.02,159.86,159.94,12000.0,155.9141,155.9921,155.8362,155.9141,12000.0
2023-09-13 13:30:00,159.93,160.43,159.89,160.42,38742.0,155.9044,156.3918,155.8654,156.3821,38742.0
2023-09-13 14:00:00,160.38,160.62,160.34,160.52,29211.0,156.3431,156.577,156.3041,156.4795,29211.0
2023-09-13 14:30:00,160.5,160.55,160.16,160.31,20033.0,156.46,156.5088,156.1286,156.2748,20033.0
2023-09-13 15:00:00,160.34,160.34,160.03,160.09,20580.0,156.3041,156.3041,156.0019,156.0604,20580.0
2023-09-13 15:30:00,160.11,160.61,160.1,160.41,162871.0,156.0799,156.5673,156.0701,156.3723,162871.0
2023-09-14 09:30:00,161.04,161.36,160.73,160.92,125659.0,156.9865,157.2984,156.6843,156.8695,125659.0
2023-09-14 10:00:00,160.94,161.12,160.76,160.8,50158.0,156.889,157.0644,156.7135,156.7525,50158.0
2023-09-14 10:30:00,160.76,160.78,159.8,159.87,36293.0,156.7135,156.733,155.7777,155.8459,36293.0
2023-09-14 11:00:00,159.86,159.88,159.28,159.68,43106.0,155.8362,155.8557,155.2708,155.6607,43106.0
2023-09-14 11:30:00,159.62,160.06,159.54,159.77,21572.0,155.6022,156.0311,155.5242,155.7484,21572.0
2023-09-14 12:00:00,159.74,159.99,159.58,159.88,31316.0,155.7192,155.9629,155.5632,155.8557,31316.0
2023-09-14 12:30:00,159.88,160.15,159.88,159.92,20803.0,155.8557,156.1189,155.8557,155.8946,20803.0
2023-09-14 13:00:00,159.9,159.97,159.69,159.71,36460.0,155.8751,155.9434,155.6704,155.6899,36460.0
2023-09-14 13:30:00,159.73,159.74,159.49,159.66,52226.0,155.7094,155.7192,155.4755,155.6412,52226.0
2023-09-14 14:00:00,159.65,159.71,159.44,159.52,41725.0,155.6314,155.6899,155.4267,155.5047,41725.0
2023-09-14 14:30:00,159.52,159.6,159.34,159.55,31611.0,155.5047,155.5827,155.3292,155.534,31611.0
2023-09-14 15:00:00,159.55,160.21,159.54,160.05,65452.0,155.534,156.1773,155.5242,156.0214,65452.0
2023-09-14 15:30:00,160.04,160.45,159.99,160.35,122432.0,156.0116,156.4113,155.9629,156.3138,122432.0
2023-09-15 09:30:00,160.5,161.95,160.47,161.34,304934.0,156.46,157.8735,156.4308,157.2789,304934.0
2023-09-15 10:00:00,161.46,161.55,161.01,161.08,24389.0,157.3959,157.4836,156.9572,157.0254,24389.0
2023-09-15 10:30:00,160.98,161.31,160.86,161.0,20192.0,156.928,157.2497,156.811,156.9475,20192.0
2023-09-15 11:00:00,161.01,161.59,160.94,161.58,43399.0,156.9572,157.5226,156.889,157.5129,43399.0
2023-09-15 11:30:00,161.58,161.74,161.52,161.67,105788.0,157.5129,157.6688,157.4544,157.6006,105788.0
2023-09-15 12:00:00,161.67,161.68,161.16,161.31,70178.0,157.6006,157.6103,157.1034,157.2497,70178.0
2023-09-15 12:30:00,161.33,161.54,161.32,161.42,48111.0,157.2692,157.4739,157.2594,157.3569,48111.0
2023-09-15 13:00:00,161.39,161.39,161.15,161.29,62401.0,157.3276,157.3276,157.0937,157.2302,62401.0
2023-09-15 13:30:00,161.28,161.57,161.24,161.46,29769.0,157.2204,157.5031,157.1814,157.3959,29769.0
2023-09-15 14:00:00,161.47,161.5,160.87,161.17,56957.0,157.4056,157.4349,156.8207,157.1132,56957.0
2023-09-15 14:30:00,161.17,161.51,161.15,161.47,25495.0,157.1132,157.4446,157.0937,157.4056,25495.0
2023-09-15 15:00:00,161.49,161.49,161.16,161.26,54100.0,157.4251,157.4251,157.1034,157.2009,54100.0
2023-09-15 15:30:00,161.27,161.27,160.37,160.51,343465.0,157.2107,157.2107,156.3333,156.4698,343465.0
2023-09-18 09:30:00,160.88,160.88,158.56,158.87,99851.0,156.8305,156.8305,154.5689,154.8711,99851.0
2023-09-18 10:00:00,158.86,159.62,158.86,159.6,42722.0,154.8613,155.6022,154.8613,155.5827,42722.0
2023-09-18 10:30:00,159.58,160.47,159.58,160.43,23288.0,155.5632,156.4308,155.5632,156.3918,23288.0
2023-09-18 11:00:00,160.4,160.44,160.08,160.32,35114.0,156.3626,156.4016,156.0506,156.2846,35114.0
2023-09-18 11:30:00,160.35,160.62,160.23,160.56,27198.0,156.3138,156.577,156.1968,156.5185,27198.0
2023-09-18 12:00:00,160.59,160.65,160.47,160.64,17015.0,156.5478,156.6063,156.4308,156.5965,17015.0
2023-09-18 12:30:00,160.66,160.96,160.56,160.67,20253.0,156.616,156.9085,156.5185,156.6258,20253.0
2023-09-18 13:00:00,160.65,160.84,160.53,160.64,40266.0,156.6063,156.7915,156.4893,156.5965,40266.0
2023-09-18 13:30:00,160.59,160.64,160.12,160.34,19597.0,156.5478,156.5965,156.0896,156.3041,19597.0
2023-09-18 14:00:00,160.34,160.42,160.11,160.18,44470.0,156.3041,156.3821,156.0799,156.1481,44470.0
2023-09-18 14:30:00,160.18,160.38,160.0,160.03,24658.0,156.1481,156.3431,155.9726,156.0019,24658.0
2023-09-18 15:00:00,160.03,160.18,159.98,160.03,42527.0,156.0019,156.1481,155.9531,156.0019,42527.0
2023-09-18 15:30:00,160.06,160.07,159.72,159.88,161800.0,156.0311,156.0409,155.6997,155.8557,161800.0
2023-09-19 09:30:00,159.73,160.33,159.26,160.1,52112.0,155.7094,156.2943,155.2513,156.0701,52112.0
2023-09-19 10:00:00,160.13,160.13,159.39,159.59,32349.0,156.0994,156.0994,155.378,155.5729,32349.0
2023-09-19 10:30:00,159.58,159.59,159.01,159.29,29100.0,155.5632,155.5729,155.0075,155.2805,29100.0
2023-09-19 11:00:00,159.33,159.69,159.28,159.65,26826.0,155.3195,155.6704,155.2708,155.6314,26826.0
2023-09-19 11:30:00,159.65,159.81,159.53,159.69,20651.0,155.6314,155.7874,155.5145,155.6704,20651.0
2023-09-19 12:00:00,159.65,159.7,159.39,159.52,17642.0,155.6314,155.6802,155.378,155.5047,17642.0
2023-09-19 12:30:00,159.55,159.55,159.32,159.4,23970.0,155.534,155.534,155.3097,155.3877,23970.0
2023-09-19 13:00:00,159.37,159.41,159.08,159.34,21563.0,155.3585,155.3975,155.0758,155.3292,21563.0
2023-09-19 13:30:00,159.37,159.73,159.34,159.65,23373.0,155.3585,155.7094,155.3292,155.6314,23373.0
2023-09-19 14:00:00,159.66,159.88,159.44,159.44,19028.0,155.6412,155.8557,155.4267,155.4267,19028.0
2023-09-19 14:30:00,159.43,159.79,159.43,159.67,33804.0,155.417,155.7679,155.417,155.6509,33804.0
2023-09-19 15:00:00,159.64,159.8,159.53,159.8,19758.0,155.6217,155.7777,155.5145,155.7777,19758.0
2023-09-19 15:30:00,159.81,159.99,159.63,159.71,98240.0,155.7874,155.9629,155.6119,155.6899,98240.0
2023-09-20 09:30:00,159.88,160.13,158.78,159.27,68174.0,155.8557,156.0994,154.7833,155.261,68174.0
2023-09-20 10:00:00,159.26,160.16,159.26,160.14,42828.0,155.2513,156.1286,155.2513,156.1091,42828.0
2023-09-20 10:30:00,160.17,160.56,160.1,160.55,44017.0,156.1384,156.5185,156.0701,156.5088,44017.0
2023-09-20 11:00:00,160.55,160.8,160.53,160.6,25938.0,156.5088,156.7525,156.4893,156.5575,25938.0
2023-09-20 11:30:00,160.64,160.84,160.56,160.59,21491.0,156.5965,156.7915,156.5185,156.5478,21491.0
2023-09-20 12:00:00,160.65,160.86,160.64,160.85,17547.0,156.6063,156.811,156.5965,156.8012,17547.0
2023-09-20 12:30:00,160.86,161.12,160.78,161.02,34271.0,156.811,157.0644,156.733,156.967,34271.0
2023-09-20 13:00:00,161.01,161.04,160.81,160.81,21219.0,156.9572,156.9865,156.7622,156.7622,21219.0
2023-09-20 13:30:00,160.79,161.02,160.69,160.96,23558.0,156.7427,156.967,156.6453,156.9085,23558.0
2023-09-20 14:00:00,160.9,160.95,160.48,160.62,29796.0,156.85,156.8987,156.4405,156.577,29796.0
2023-09-20 14:30:00,160.57,160.83,160.34,160.47,24691.0,156.5283,156.7817,156.3041,156.4308,24691.0
2023-09-20 15:00:00,160.45,160.54,160.34,160.39,28046.0,156.4113,156.499,156.3041,156.3528,28046.0
2023-09-20 15:30:00,160.39,160.39,159.87,160.03,101658.0,156.3528,156.3528,155.8459,156.0019,101658.0
2023-09-21 09:30:00,159.94,160.3,159.14,159.84,53252.0,155.9141,156.2651,155.1343,155.8167,53252.0
2023-09-21 10:00:00,159.76,159.89,159.19,159.19,33895.0,155.7387,155.8654,155.183,155.183,33895.0
2023-09-21 10:30:00,159.23,159.44,158.78,158.94,34098.0,155.222,155.4267,154.7833,154.9393,34098.0
2023-09-21 11:00:00,159.01,159.04,158.39,158.5,32463.0,155.0075,155.0368,154.4032,154.5104,32463.0
2023-09-21 11:30:00,158.47,158.85,158.47,158.71,42785.0,154.4811,154.8516,154.4811,154.7151,42785.0
2023-09-21 12:00:00,158.68,158.74,158.44,158.63,69463.0,154.6859,154.7443,154.4519,154.6371,69463.0
2023-09-21 12:30:00,158.67,158.79,158.53,158.57,68472.0,154.6761,154.7931,154.5396,154.5786,68472.0
2023-09-21 13:00:00,158.58,158.58,158.15,158.54,41503.0,154.5884,154.5884,154.1692,154.5494,41503.0
2023-09-21 13:30:00,158.56,158.81,158.5,158.61,47734.0,154.5689,154.8126,154.5104,154.6176,47734.0
2023-09-21 14:00:00,158.62,158.64,158.36,158.36,32083.0,154.6274,154.6469,154.3739,154.3739,32083.0
2023-09-21 14:30:00,158.36,158.36,158.1,158.17,28723.0,154.3739,154.3739,154.1205,154.1887,28723.0
2023-09-21 15:00:00,158.13,158.15,157.7,157.76,40353.0,154.1497,154.1692,153.7305,153.789,40353.0
2023-09-21 15:30:00,157.76,157.85,157.46,157.5,197241.0,153.789,153.8767,153.4966,153.5356,197241.0
2023-09-22 09:30:00,157.0,157.39,156.44,156.65,79446.0,153.0481,153.4283,152.5022,152.707,79446.0
2023-09-22 10:00:00,156.64,157.44,156.51,157.32,47169.0,152.6972,153.4771,152.5705,153.3601,47169.0
2023-09-22 10:30:00,157.34,157.77,157.23,157.61,26484.0,153.3796,153.7988,153.2724,153.6428,26484.0
2023-09-22 11:00:00,157.64,158.06,157.57,158.03,39634.0,153.672,154.0815,153.6038,154.0522,39634.0
2023-09-22 11:30:00,158.03,158.08,157.39,157.39,26313.0,154.0522,154.101,153.4283,153.4283,26313.0
2023-09-22 12:00:00,157.38,157.44,157.09,157.15,20920.0,153.4186,153.4771,153.1359,153.1944,20920.0
2023-09-22 12:30:00,157.15,157.45,157.11,157.38,19790.0,153.1944,153.4868,153.1554,153.4186,19790.0
2023-09-22 13:00:00,157.36,157.4,156.99,157.07,19980.0,153.3991,153.4381,153.0384,153.1164,19980.0
2023-09-22 13:30:00,157.08,157.09,156.65,157.01,19474.0,153.1261,153.1359,152.707,153.0579,19474.0
2023-09-22 14:00:00,157.01,157.02,156.7,156.72,23859.0,153.0579,153.0676,152.7557,152.7752,23859.0
2023-09-22 14:30:00,156.7,156.86,156.68,156.83,33425.0,152.7557,152.9117,152.7362,152.8824,33425.0
2023-09-22 15:00:00,156.88,157.38,156.88,157.18,23199.0,152.9312,153.4186,152.9312,153.2236,23199.0
2023-09-22 15:30:00,157.16,157.19,156.43,156.51,126203.0,153.2041,153.2334,152.4925,152.5705,126203.0
2023-09-25 09:30:00,156.24,156.9,156.18,156.86,80701.0,152.3073,152.9507,152.2488,152.9117,80701.0
2023-09-25 10:00:00,156.8,156.98,156.48,156.59,21997.0,152.8532,153.0286,152.5412,152.6485,21997.0
2023-09-25 10:30:00,156.57,157.27,156.54,157.13,31854.0,152.629,153.3113,152.5997,153.1749,31854.0
2023-09-25 11:00:00,157.09,157.49,157.05,157.29,45246.0,153.1359,153.5258,153.0969,153.3308,45246.0
2023-09-25 11:30:00,157.3,157.39,157.06,157.31,23957.0,153.3406,153.4283,153.1066,153.3503,23957.0
2023-09-25 12:00:00,157.3,157.5,157.28,157.36,23980.0,153.3406,153.5356,153.3211,153.3991,23980.0
2023-09-25 12:30:00,157.32,157.43,157.25,157.39,38288.0,153.3601,153.4673,153.2919,153.4283,38288.0
2023-09-25 13:00:00,157.35,157.35,157.05,157.09,22553.0,153.3893,153.3893,153.0969,153.1359,22553.0
2023-09-25 13:30:00,157.06,157.37,157.01,157.31,39337.0,153.1066,153.4088,153.0579,153.3503,39337.0
2023-09-25 14:00:00,157.34,157.38,156.96,156.99,25161.0,153.3796,153.4186,153.0091,153.0384,25161.0
2023-09-25 14:30:00,157.0,157.04,156.77,156.79,21959.0,153.0481,153.0871,152.8239,152.8434,21959.0
2023-09-25 15:00:00,156.77,156.95,156.55,156.83,33846.0,152.8239,152.9994,152.6095,152.8824,33846.0
2023-09-25 15:30:00,156.85,157.27,156.83,157.17,157861.0,152.9019,153.3113,152.8824,153.2139,157861.0
2023-09-26 09:30:00,156.61,156.94,155.65,155.98,54130.0,152.668,152.9897,151.7321,152.0538,54130.0
2023-09-26 10:00:00,155.96,155.99,155.48,155.75,49484.0,152.0343,152.0636,151.5664,151.8296,49484.0
2023-09-26 10:30:00,155.73,155.91,155.47,155.79,21370.0,151.8101,151.9856,151.5567,151.8686,21370.0
2023-09-26 11:00:00,155.77,155.88,155.62,155.81,18752.0,151.8491,151.9563,151.7029,151.8881,18752.0
2023-09-26 11:30:00,155.71,156.08,155.65,155.96,20853.0,151.7906,152.1513,151.7321,152.0343,20853.0
2023-09-26 12:00:00,156.0,156.06,155.75,155.88,17007.0,152.0733,152.1318,151.8296,151.9563,17007.0
2023-09-26 12:30:00,155.86,155.96,155.61,155.96,23743.0,151.9368,152.0343,151.6931,152.0343,23743.0
2023-09-26 13:00:00,155.92,156.27,155.9,156.14,20291.0,151.9953,152.3365,151.9758,152.2098,20291.0
2023-09-26 13:30:00,156.11,156.19,156.07,156.19,42537.0,152.1805,152.2585,152.1416,152.2585,42537.0
2023-09-26 14:00:00,156.17,156.54,156.12,156.42,89785.0,152.239,152.5997,152.1903,152.4827,89785.0
2023-09-26 14:30:00,156.39,156.47,156.1,156.15,52416.0,152.4535,152.5315,152.1708,152.2195,52416.0
2023-09-26 15:00:00,156.1,156.38,156.01,156.07,40234.0,152.1708,152.4437,152.0831,152.1416,40234.0
2023-09-26 15:30:00,156.1,156.23,155.66,155.68,158274.0,152.1708,152.2975,151.7419,151.7614,158274.0
2023-09-27 09:30:00,155.69,155.98,155.03,155.15,80369.0,151.7711,152.0538,151.1277,151.2447,80369.0
2023-09-27 10:00:00,155.18,155.8,155.09,155.64,66064.0,151.274,151.8783,151.1862,151.7224,66064.0
2023-09-27 10:30:00,155.68,155.91,155.56,155.59,20163.0,151.7614,151.9856,151.6444,151.6736,20163.0
2023-09-27 11:00:00,155.61,155.83,155.53,155.59,38357.0,151.6931,151.9076,151.6151,151.6736,38357.0
2023-09-27 11:30:00,155.59,155.6,155.08,155.18,44561.0,151.6736,151.6834,151.1765,151.274,44561.0
2023-09-27 12:00:00,155.18,155.23,154.46,154.83,105233.0,151.274,151.3227,150.5721,150.9328,105233.0
2023-09-27 12:30:00,154.83,155.01,154.53,154.59,20028.0,150.9328,151.1082,150.6403,150.6988,20028.0
2023-09-27 13:00:00,154.59,154.62,153.48,153.57,60537.0,150.6988,150.728,149.6167,149.7045,60537.0
2023-09-27 13:30:00,153.54,153.92,153.54,153.85,23130.0,149.6752,150.0457,149.6752,149.9774,23130.0
2023-09-27 14:00:00,153.88,154.02,153.71,154.02,22709.0,150.0067,150.1432,149.841,150.1432,22709.0
2023-09-27 14:30:00,154.08,154.71,154.06,154.65,26436.0,150.2016,150.8158,150.1821,150.7573,26436.0
2023-09-27 15:00:00,154.64,155.23,154.6,155.0,59079.0,150.7475,151.3227,150.7086,151.0985,59079.0
2023-09-27 15:30:00,155.02,155.02,154.19,154.43,214126.0,151.118,151.118,150.3089,150.5428,214126.0
2023-09-28 09:30:00,154.9,155.05,154.26,154.7,61389.0,151.001,151.1472,150.3771,150.806,61389.0
2023-09-28 10:00:00,154.77,155.25,154.77,155.09,43265.0,150.8743,151.3422,150.8743,151.1862,43265.0
2023-09-28 10:30:00,155.07,155.07,154.33,154.49,28978.0,151.1667,151.1667,150.4453,150.6013,28978.0
2023-09-28 11:00:00,154.52,154.7,154.23,154.61,40579.0,150.6306,150.806,150.3479,150.7183,40579.0
2023-09-28 11:30:00,154.65,154.9,154.46,154.51,45422.0,150.7573,151.001,150.5721,150.6208,45422.0
2023-09-28 12:00:00,154.49,154.55,153.96,154.55,35242.0,150.6013,150.6598,150.0847,150.6598,35242.0
2023-09-28 12:30:00,154.6,154.88,154.39,154.48,24151.0,150.7086,150.9815,150.5038,150.5916,24151.0
2023-09-28 13:00:00,154.52,154.63,154.34,154.48,28538.0,150.6306,150.7378,150.4551,150.5916,28538.0
2023-09-28 13:30:00,154.45,154.71,154.38,154.55,27828.0,150.5623,150.8158,150.4941,150.6598,27828.0
2023-09-28 14:00:00,154.53,155.02,154.47,154.94,33396.0,150.6403,151.118,150.5818,151.04,33396.0
2023-09-28 14:30:00,154.94,154.94,154.49,154.74,36855.0,151.04,151.04,150.6013,150.845,36855.0
2023-09-28 15:00:00,154.75,155.15,154.7,155.1,43498.0,150.8548,151.2447,150.806,151.196,43498.0
2023-09-28 15:30:00,155.11,155.16,154.28,154.41,177321.0,151.2057,151.2545,150.3966,150.5233,177321.0
2023-09-29 09:30:00,155.0,155.04,152.95,153.73,98782.0,151.0985,151.1375,149.1001,149.8605,98782.0
2023-09-29 10:00:00,153.8,154.05,153.68,153.68,63454.0,149.9287,150.1724,149.8117,149.8117,63454.0
2023-09-29 10:30:00,153.71,154.37,153.58,154.21,27429.0,149.841,150.4843,149.7142,150.3284,27429.0
2023-09-29 11:00:00,154.27,154.27,153.54,153.56,28909.0,150.3869,150.3869,149.6752,149.6947,28909.0
2023-09-29 11:30:00,153.58,153.62,153.01,153.09,21750.0,149.7142,149.7532,149.1586,149.2366,21750.0
2023-09-29 12:00:00,153.12,153.25,152.96,153.14,15378.0,149.2658,149.3925,149.1098,149.2853,15378.0
2023-09-29 12:30:00,153.14,153.33,152.75,152.81,18955.0,149.2853,149.4705,148.9051,148.9636,18955.0
2023-09-29 13:00:00,152.82,152.84,152.49,152.69,30419.0,148.9734,148.9929,148.6517,148.8466,30419.0
2023-09-29 13:30:00,152.69,152.84,152.48,152.49,18298.0,148.8466,148.9929,148.6419,148.6517,18298.0
2023-09-29 14:00:00,152.5,152.52,152.27,152.27,40423.0,148.6614,148.6809,148.4372,148.4372,40423.0
2023-09-29 14:30:00,152.24,152.62,152.11,152.61,30055.0,148.408,148.7784,148.2812,148.7686,30055.0
2023-09-29 15:00:00,152.68,152.76,152.25,152.42,31147.0,148.8369,148.9149,148.4177,148.5834,31147.0
2023-09-29 15:30:00,152.42,152.67,152.17,152.47,144918.0,148.5834,148.8271,148.3397,148.6322,144918.0
2023-10-02 09:30:00,152.82,152.95,151.51,151.61,75019.0,148.9734,149.1001,147.6963,147.7938,75019.0
2023-10-02 10:00:00,151.57,151.93,151.23,151.51,64710.0,147.7548,148.1058,147.4234,147.6963,64710.0
2023-10-02 10:30:00,151.5,151.51,150.87,151.15,41130.0,147.6866,147.6963,147.0724,147.3454,41130.0
2023-10-02 11:00:00,151.15,151.78,150.91,151.78,57105.0,147.3454,147.9595,147.1114,147.9595,57105.0
2023-10-02 11:30:00,151.84,152.05,151.0,151.14,35309.0,148.018,148.2227,147.1992,147.3356,35309.0
2023-10-02 12:00:00,151.09,151.1,150.83,150.9,35910.0,147.2869,147.2967,147.0334,147.1017,35910.0
2023-10-02 12:30:00,150.88,150.9,150.35,150.35,39192.0,147.0822,147.1017,146.5655,146.5655,39192.0
2023-10-02 13:00:00,150.33,150.74,150.3,150.65,22665.0,146.546,146.9457,146.5168,146.858,22665.0
2023-10-02 13:30:00,150.62,150.83,150.58,150.75,19992.0,146.8287,147.0334,146.7897,146.9555,19992.0
2023-10-02 14:00:00,150.72,151.11,150.66,150.68,35747.0,146.9262,147.3064,146.8677,146.8872,35747.0
2023-10-02 14:30:00,150.68,150.79,150.38,150.66,27111.0,146.8872,146.9945,146.5948,146.8677,27111.0
2023-10-02 15:00:00,150.65,151.08,150.56,150.95,30934.0,146.858,147.2772,146.7702,147.1504,30934.0
2023-10-02 15:30:00,150.93,151.33,150.88,151.21,139918.0,147.1309,147.5209,147.0822,147.4039,139918.0
2023-10-03 09:30:00,150.76,150.98,150.29,150.54,44818.0,146.9652,147.1797,146.507,146.7507,44818.0
2023-10-03 10:00:00,150.44,150.54,149.71,150.54,69765.0,146.6533,146.7507,145.9416,146.7507,69765.0
2023-10-03 10:30:00,150.5,151.02,150.46,150.97,27419.0,146.7118,147.2187,146.6728,147.1699,27419.0
2023-10-03 11:00:00,150.94,151.41,150.87,151.27,59865.0,147.1407,147.5988,147.0724,147.4624,59865.0
2023-10-03 11:30:00,151.24,151.44,150.95,151.42,30709.0,147.4331,147.6281,147.1504,147.6086,30709.0
2023-10-03 12:00:00,151.42,151.99,151.41,151.95,45571.0,147.6086,148.1642,147.5988,148.1253,45571.0
2023-10-03 12:30:00,151.98,152.09,151.79,151.9,36584.0,148.1545,148.2617,147.9693,148.0765,36584.0
2023-10-03 13:00:00,151.93,152.25,151.88,152.23,28332.0,148.1058,148.4177,148.057,148.3982,28332.0
2023-10-03 13:30:00,152.2,152.63,152.17,152.44,46836.0,148.369,148.7881,148.3397,148.6029,46836.0
2023-10-03 14:00:00,152.44,152.51,151.99,152.4,51483.0,148.6029,148.6712,148.1642,148.5639,51483.0
2023-10-03 14:30:00,152.41,152.59,152.33,152.48,57872.0,148.5737,148.7491,148.4957,148.6419,57872.0
2023-10-03 15:00:00,152.49,152.71,152.41,152.5,65398.0,148.6517,148.8661,148.5737,148.6614,65398.0
2023-10-03 15:30:00,152.52,152.71,152.34,152.56,213190.0,148.6809,148.8661,148.5054,148.7199,213190.0
2023-10-04 09:30:00,152.96,154.14,152.96,153.32,64774.0,149.1098,150.2601,149.1098,149.4608,64774.0
2023-10-04 10:00:00,153.25,153.42,152.4,152.42,57828.0,149.3925,149.5583,148.5639,148.5834,57828.0
2023-10-04 10:30:00,152.38,153.0,152.09,152.17,77458.0,148.5444,149.1488,148.2617,148.3397,77458.0
2023-10-04 11:00:00,152.21,153.24,152.17,153.13,57952.0,148.3787,149.3828,148.3397,149.2756,57952.0
2023-10-04 11:30:00,153.16,153.58,152.94,153.49,47387.0,149.3048,149.7142,149.0903,149.6265,47387.0
2023-10-04 12:00:00,153.5,153.56,153.07,153.38,32893.0,149.6362,149.6947,149.2171,149.5193,32893.0
2023-10-04 12:30:00,153.4,153.72,153.34,153.38,37568.0,149.5388,149.8507,149.4803,149.5193,37568.0
2023-10-04 13:00:00,153.41,153.48,153.18,153.3,22376.0,149.5485,149.6167,149.3243,149.4413,22376.0
2023-10-04 13:30:00,153.29,153.45,153.18,153.29,23943.0,149.4315,149.5875,149.3243,149.4315,23943.0
2023-10-04 14:00:00,153.28,153.72,153.23,153.59,44584.0,149.4218,149.8507,149.373,149.724,44584.0
2023-10-04 14:30:00,153.6,153.87,153.6,153.82,33116.0,149.7337,149.9969,149.7337,149.9482,33116.0
2023-10-04 15:00:00,153.85,154.26,153.74,154.11,36260.0,149.9774,150.3771,149.8702,150.2309,36260.0
2023-10-04 15:30:00,154.12,154.25,153.92,153.92,146814.0,150.2406,150.3674,150.0457,150.0457,146814.0
2023-10-05 09:30:00,153.96,154.74,153.95,154.65,38065.0,150.0847,150.845,150.0749,150.7573,38065.0
2023-10-05 10:00:00,154.68,154.88,154.34,154.74,36132.0,150.7865,150.9815,150.4551,150.845,36132.0
2023-10-05 10:30:00,154.74,154.93,154.25,154.35,34955.0,150.845,151.0302,150.3674,150.4648,34955.0
2023-10-05 11:00:00,154.34,154.5,153.98,154.33,41670.0,150.4551,150.6111,150.1042,150.4453,41670.0
2023-10-05 11:30:00,154.28,154.42,154.12,154.3,28302.0,150.3966,150.5331,150.2406,150.4161,28302.0
2023-10-05 12:00:00,154.33,154.83,154.25,154.79,33353.0,150.4453,150.9328,150.3674,150.8938,33353.0
2023-10-05 12:30:00,154.83,154.88,154.17,154.19,62225.0,150.9328,150.9815,150.2894,150.3089,62225.0
2023-10-05 13:00:00,154.23,154.41,154.1,154.3,14035.0,150.3479,150.5233,150.2211,150.4161,14035.0
2023-10-05 13:30:00,154.32,154.54,154.15,154.42,21604.0,150.4356,150.6501,150.2699,150.5331,21604.0
2023-10-05 14:00:00,154.45,154.6,154.35,154.59,18138.0,150.5623,150.7086,150.4648,150.6988,18138.0
2023-10-05 14:30:00,154.6,154.79,154.59,154.75,28531.0,150.7086,150.8938,150.6988,150.8548,28531.0
2023-10-05 15:00:00,154.77,154.89,154.6,154.89,31152.0,150.8743,150.9913,150.7086,150.9913,31152.0
2023-10-05 15:30:00,154.91,154.95,154.68,154.74,127817.0,151.0108,151.0497,150.7865,150.845,127817.0
2023-10-06 09:30:00,154.29,154.68,153.56,153.96,60003.0,150.4064,150.7865,149.6947,150.0847,60003.0
2023-10-06 10:00:00,153.89,153.93,152.9,153.3,64755.0,150.0164,150.0554,149.0513,149.4413,64755.0
2023-10-06 10:30:00,153.34,153.78,153.18,153.2,39738.0,149.4803,149.9092,149.3243,149.3438,39738.0
2023-10-06 11:00:00,153.25,153.89,153.24,153.87,45241.0,149.3925,150.0164,149.3828,149.9969,45241.0
2023-10-06 11:30:00,153.92,154.66,153.84,154.56,52048.0,150.0457,150.767,149.9677,150.6696,52048.0
2023-10-06 12:00:00,154.62,154.68,154.2,154.27,32498.0,150.728,150.7865,150.3186,150.3869,32498.0
2023-10-06 12:30:00,154.28,154.71,154.17,154.18,62309.0,150.3966,150.8158,150.2894,150.2991,62309.0
2023-10-06 13:00:00,154.18,154.61,154.08,154.55,51132.0,150.2991,150.7183,150.2016,150.6598,51132.0
2023-10-06 13:30:00,154.58,154.94,154.57,154.92,42411.0,150.6891,151.04,150.6793,151.0205,42411.0
2023-10-06 14:00:00,154.89,155.56,154.79,155.53,17707.0,150.9913,151.6444,150.8938,151.6151,17707.0
2023-10-06 14:30:00,155.51,155.99,155.48,155.71,24143.0,151.5956,152.0636,151.5664,151.7906,24143.0
2023-10-06 15:00:00,155.69,155.71,155.22,155.27,31311.0,151.7711,151.7906,151.3129,151.3617,31311.0
2023-10-06 15:30:00,155.31,155.56,155.08,155.44,155935.0,151.4007,151.6444,151.1765,151.5274,155935.0
2023-10-09 09:30:00,154.84,156.8,154.6,156.78,77739.0,150.9425,152.8532,150.7086,152.8337,77739.0
2023-10-09 10:00:00,156.8,156.97,156.25,156.95,41080.0,152.8532,153.0189,152.317,152.9994,41080.0
2023-10-09 10:30:00,156.85,156.87,155.89,155.95,38414.0,152.9019,152.9214,151.9661,152.0246,38414.0
2023-10-09 11:00:00,155.98,156.28,155.84,156.17,20318.0,152.0538,152.3463,151.9173,152.239,20318.0
2023-10-09 11:30:00,156.25,156.85,156.13,156.81,15099.0,152.317,152.9019,152.2,152.8629,15099.0
2023-10-09 12:00:00,156.78,157.06,156.64,156.68,18730.0,152.8337,153.1066,152.6972,152.7362,18730.0
2023-10-09 12:30:00,156.68,156.77,156.38,156.52,25043.0,152.7362,152.8239,152.4437,152.5802,25043.0
2023-10-09 13:00:00,156.51,156.72,156.38,156.7,17525.0,152.5705,152.7752,152.4437,152.7557,17525.0
2023-10-09 13:30:00,156.73,157.33,156.71,157.21,42641.0,152.7849,153.3698,152.7654,153.2529,42641.0
2023-10-09 14:00:00,157.21,157.4,157.06,157.35,26223.0,153.2529,153.4381,153.1066,153.3893,26223.0
2023-10-09 14:30:00,157.37,157.44,157.14,157.32,18958.0,153.4088,153.4771,153.1846,153.3601,18958.0
2023-10-09 15:00:00,157.31,157.37,157.03,157.16,29379.0,153.3503,153.4088,153.0774,153.2041,29379.0
2023-10-09 15:30:00,157.13,157.56,157.04,157.52,91579.0,153.1749,153.594,153.0871,153.5551,91579.0
2023-10-10 09:30:00,157.34,157.34,155.45,155.98,54484.0,153.3796,153.3796,151.5372,152.0538,54484.0
2023-10-10 10:00:00,156.0,156.71,155.67,156.49,30527.0,152.0733,152.7654,151.7516,152.551,30527.0
2023-10-10 10:30:00,156.46,156.74,156.21,156.59,36842.0,152.5217,152.7947,152.278,152.6485,36842.0
2023-10-10 11:00:00,156.54,157.32,156.54,157.09,21353.0,152.5997,153.3601,152.5997,153.1359,21353.0
2023-10-10 11:30:00,157.12,157.74,157.05,157.48,21527.0,153.1651,153.7695,153.0969,153.5161,21527.0
2023-10-10 12:00:00,157.51,157.87,157.5,157.55,27146.0,153.5453,153.8962,153.5356,153.5843,27146.0
2023-10-10 12:30:00,157.58,157.66,157.38,157.53,32566.0,153.6135,153.6915,153.4186,153.5648,32566.0
2023-10-10 13:00:00,157.51,157.56,157.0,157.04,51312.0,153.5453,153.594,153.0481,153.0871,51312.0
2023-10-10 13:30:00,157.07,157.08,156.91,157.01,28059.0,153.1164,153.1261,152.9604,153.0579,28059.0
2023-10-10 14:00:00,157.01,157.09,156.6,156.77,39537.0,153.0579,153.1359,152.6582,152.8239,39537.0
2023-10-10 14:30:00,156.77,156.77,156.29,156.42,48606.0,152.8239,152.8239,152.356,152.4827,48606.0
2023-10-10 15:00:00,156.42,156.84,156.42,156.78,48015.0,152.4827,152.8922,152.4827,152.8337,48015.0
2023-10-10 15:30:00,156.75,157.05,156.63,156.89,151082.0,152.8044,153.0969,152.6875,152.9409,151082.0
2023-10-11 09:30:00,157.1,157.4,155.16,155.61,108103.0,153.1456,153.4381,151.2545,151.6931,108103.0
2023-10-11 10:00:00,155.71,155.74,154.98,155.26,46664.0,151.7906,151.8199,151.079,151.3519,46664.0
2023-10-11 10:30:00,155.24,156.11,155.18,155.57,74506.0,151.3324,152.1805,151.274,151.6541,74506.0
2023-10-11 11:00:00,155.57,155.99,155.38,155.96,20976.0,151.6541,152.0636,151.4689,152.0343,20976.0
2023-10-11 11:30:00,156.01,156.01,155.59,155.72,17189.0,152.0831,152.0831,151.6736,151.8004,17189.0
2023-10-11 12:00:00,155.74,155.78,155.24,155.3,20989.0,151.8199,151.8589,151.3324,151.3909,20989.0
2023-10-11 12:30:00,155.31,155.73,155.3,155.6,12793.0,151.4007,151.8101,151.3909,151.6834,12793.0
2023-10-11 13:00:00,155.6,155.74,155.37,155.74,28547.0,151.6834,151.8199,151.4592,151.8199,28547.0
2023-10-11 13:30:00,155.74,155.74,155.54,155.69,16547.0,151.8199,151.8199,151.6249,151.7711,16547.0
2023-10-11 14:00:00,155.66,155.97,155.52,155.81,19154.0,151.7419,152.0441,151.6054,151.8881,19154.0
2023-10-11 14:30:00,155.85,156.15,155.8,156.0,27554.0,151.9271,152.2195,151.8783,152.0733,27554.0
2023-10-11 15:00:00,155.99,156.3,155.98,156.3,37628.0,152.0636,152.3658,152.0538,152.3658,37628.0
2023-10-11 15:30:00,156.26,156.77,156.25,156.68,111049.0,152.3268,152.8239,152.317,152.7362,111049.0
2023-10-12 09:30:00,156.84,157.7,156.0,156.38,60607.0,152.8922,153.7305,152.0733,152.4437,60607.0
2023-10-12 10:00:00,156.42,156.42,155.63,155.75,38535.0,152.4827,152.4827,151.7126,151.8296,38535.0
2023-10-12 10:30:00,155.73,155.77,154.78,155.22,40412.0,151.8101,151.8491,150.884,151.3129,40412.0
2023-10-12 11:00:00,155.26,155.46,154.89,155.36,29180.0,151.3519,151.5469,150.9913,151.4494,29180.0
2023-10-12 11:30:00,155.39,155.54,155.11,155.52,32626.0,151.4787,151.6249,151.2057,151.6054,32626.0
2023-10-12 12:00:00,155.55,155.86,155.35,155.79,24661.0,151.6346,151.9368,151.4397,151.8686,24661.0
2023-10-12 12:30:00,155.8,155.9,155.57,155.65,28398.0,151.8783,151.9758,151.6541,151.7321,28398.0
2023-10-12 13:00:00,155.64,155.65,154.94,154.97,27167.0,151.7224,151.7321,151.04,151.0692,27167.0
2023-10-12 13:30:00,154.85,154.93,154.28,154.29,26732.0,150.9523,151.0302,150.3966,150.4064,26732.0
2023-10-12 14:00:00,154.28,154.41,154.18,154.36,23328.0,150.3966,150.5233,150.2991,150.4746,23328.0
2023-10-12 14:30:00,154.36,154.81,154.31,154.75,26868.0,150.4746,150.9133,150.4259,150.8548,26868.0
2023-10-12 15:00:00,154.78,155.01,154.77,154.92,33540.0,150.884,151.1082,150.8743,151.0205,33540.0
2023-10-12 15:30:00,154.94,155.31,154.94,155.07,120962.0,151.04,151.4007,151.04,151.1667,120962.0
2023-10-13 09:30:00,155.77,157.06,155.15,156.82,88057.0,151.8491,153.1066,151.2447,152.8727,88057.0
2023-10-13 10:00:00,156.82,157.15,156.53,157.11,59155.0,152.8727,153.1944,152.59,153.1554,59155.0
2023-10-13 10:30:00,157.09,157.42,156.23,156.35,68364.0,153.1359,153.4576,152.2975,152.4145,68364.0
2023-10-13 11:00:00,156.26,156.98,156.13,156.8,46785.0,152.3268,153.0286,152.2,152.8532,46785.0
2023-10-13 11:30:00,156.83,157.11,156.64,156.67,55209.0,152.8824,153.1554,152.6972,152.7264,55209.0
2023-10-13 12:00:00,156.66,157.29,156.61,157.17,66415.0,152.7167,153.3308,152.668,153.2139,66415.0
2023-10-13 12:30:00,157.14,157.21,156.58,156.94,104289.0,153.1846,153.2529,152.6387,152.9897,104289.0
2023-10-13 13:00:00,156.92,157.65,156.92,157.44,85066.0,152.9702,153.6818,152.9702,153.4771,85066.0
2023-10-13 13:30:00,157.41,157.98,157.27,157.93,81543.0,153.4478,154.0035,153.3113,153.9547,81543.0
2023-10-13 14:00:00,157.92,158.25,157.76,158.07,98736.0,153.945,154.2667,153.789,154.0912,98736.0
2023-10-13 14:30:00,158.06,158.24,157.49,157.65,101078.0,154.0815,154.2569,153.5258,153.6818,101078.0
2023-10-13 15:00:00,157.67,158.25,157.52,158.05,170386.0,153.7013,154.2667,153.5551,154.0717,170386.0
2023-10-13 15:30:00,158.05,159.02,157.83,158.82,560076.0,154.0717,155.0173,153.8573,154.8223,560076.0
2023-10-16 09:30:00,159.08,160.7,159.08,159.48,136079.0,155.0758,156.655,155.0758,155.4657,136079.0
2023-10-16 10:00:00,159.49,159.72,158.54,158.78,65174.0,155.4755,155.6997,154.5494,154.7833,65174.0
2023-10-16 10:30:00,158.8,159.61,158.79,159.4,44037.0,154.8028,155.5924,154.7931,155.3877,44037.0
2023-10-16 11:00:00,159.42,159.75,159.41,159.53,33175.0,155.4072,155.7289,155.3975,155.5145,33175.0
2023-10-16 11:30:00,159.52,159.62,159.26,159.56,20683.0,155.5047,155.6022,155.2513,155.5437,20683.0
2023-10-16 12:00:00,159.57,159.77,159.47,159.63,27447.0,155.5535,155.7484,155.456,155.6119,27447.0
2023-10-16 12:30:00,159.62,159.63,159.41,159.62,22697.0,155.6022,155.6119,155.3975,155.6022,22697.0
2023-10-16 13:00:00,159.66,159.9,159.32,159.66,30307.0,155.6412,155.8751,155.3097,155.6412,30307.0
2023-10-16 13:30:00,159.7,160.09,159.62,159.93,45317.0,155.6802,156.0604,155.6022,155.9044,45317.0
2023-10-16 14:00:00,159.91,159.98,159.51,159.53,28825.0,155.8849,155.9531,155.495,155.5145,28825.0
2023-10-16 14:30:00,159.5,159.88,159.48,159.88,31634.0,155.4852,155.8557,155.4657,155.8557,31634.0
2023-10-16 15:00:00,159.93,160.05,159.83,159.91,38817.0,155.9044,156.0214,155.8069,155.8849,38817.0
2023-10-16 15:30:00,159.91,160.07,159.56,159.79,171915.0,155.8849,156.0409,155.5437,155.7679,171915.0
2023-10-17 09:30:00,159.55,160.85,159.51,159.51,54269.0,155.534,156.8012,155.495,155.495,54269.0
2023-10-17 10:00:00,159.65,160.06,159.54,159.64,25249.0,155.6314,156.0311,155.5242,155.6217,25249.0
2023-10-17 10:30:00,159.59,159.89,159.34,159.42,17910.0,155.5729,155.8654,155.3292,155.4072,17910.0
2023-10-17 11:00:00,159.45,159.76,159.2,159.69,40111.0,155.4365,155.7387,155.1928,155.6704,40111.0
2023-10-17 11:30:00,159.76,160.5,159.74,160.32,19843.0,155.7387,156.46,155.7192,156.2846,19843.0
2023-10-17 12:00:00,160.28,160.34,159.9,160.27,21153.0,156.2456,156.3041,155.8751,156.2358,21153.0
2023-10-17 12:30:00,160.25,160.3,159.63,159.68,24473.0,156.2163,156.2651,155.6119,155.6607,24473.0
2023-10-17 13:00:00,159.7,159.88,159.69,159.88,15415.0,155.6802,155.8557,155.6704,155.8557,15415.0
2023-10-17 13:30:00,159.91,159.97,159.58,159.65,23226.0,155.8849,155.9434,155.5632,155.6314,23226.0
2023-10-17 14:00:00,159.65,159.74,159.53,159.57,19412.0,155.6314,155.7192,155.5145,155.5535,19412.0
2023-10-17 14:30:00,159.55,159.66,159.36,159.43,26915.0,155.534,155.6412,155.3487,155.417,26915.0
2023-10-17 15:00:00,159.42,159.89,159.35,159.86,40338.0,155.4072,155.8654,155.339,155.8362,40338.0
2023-10-17 15:30:00,159.86,160.1,159.65,160.09,141530.0,155.8362,156.0701,155.6314,156.0604,141530.0
2023-10-18 09:30:00,160.49,161.0,159.98,160.57,77927.0,156.4503,156.9475,155.9531,156.5283,77927.0
2023-10-18 10:00:00,160.59,160.63,159.97,159.97,38908.0,156.5478,156.5868,155.9434,155.9434,38908.0
2023-10-18 10:30:00,159.87,160.12,159.45,159.82,29000.0,155.8459,156.0896,155.4365,155.7972,29000.0
2023-10-18 11:00:00,159.84,159.98,159.29,159.56,31568.0,155.8167,155.9531,155.2805,155.5437,31568.0
2023-10-18 11:30:00,159.58,159.71,159.42,159.53,24482.0,155.5632,155.6899,155.4072,155.5145,24482.0
2023-10-18 12:00:00,159.52,159.71,159.08,159.27,23416.0,155.5047,155.6899,155.0758,155.261,23416.0
2023-10-18 12:30:00,159.27,159.42,159.2,159.34,18632.0,155.261,155.4072,155.1928,155.3292,18632.0
2023-10-18 13:00:00,159.37,160.14,159.29,159.76,22751.0,155.3585,156.1091,155.2805,155.7387,22751.0
2023-10-18 13:30:00,159.75,159.83,159.3,159.78,23493.0,155.7289,155.8069,155.2902,155.7582,23493.0
2023-10-18 14:00:00,159.78,160.07,159.65,159.7,22213.0,155.7582,156.0409,155.6314,155.6802,22213.0
2023-10-18 14:30:00,159.69,159.88,159.37,159.51,27845.0,155.6704,155.8557,155.3585,155.495,27845.0
2023-10-18 15:00:00,159.5,159.5,159.06,159.13,40724.0,155.4852,155.4852,155.0563,155.1245,40724.0
2023-10-18 15:30:00,159.13,159.3,158.51,159.05,160414.0,155.1245,155.2902,154.5201,155.0465,160414.0
2023-10-19 09:30:00,158.31,159.27,158.14,159.14,61127.0,154.3252,155.261,154.1594,155.1343,61127.0
2023-10-19 10:00:00,159.2,159.23,158.18,158.21,46484.0,155.1928,155.222,154.1984,154.2277,46484.0
2023-10-19 10:30:00,158.23,158.23,157.79,157.96,40497.0,154.2472,154.2472,153.8183,153.984,40497.0
2023-10-19 11:00:00,157.96,158.52,157.78,158.48,27220.0,153.984,154.5299,153.8085,154.4909,27220.0
2023-10-19 11:30:00,158.43,158.9,158.28,158.63,29633.0,154.4421,154.9003,154.2959,154.6371,29633.0
2023-10-19 12:00:00,158.61,159.62,158.37,158.51,33531.0,154.6176,155.6022,154.3837,154.5201,33531.0
2023-10-19 12:30:00,158.51,159.15,157.9,159.15,25845.0,154.5201,155.144,153.9255,155.144,25845.0
2023-10-19 13:00:00,159.22,159.41,158.8,158.99,18673.0,155.2123,155.3975,154.8028,154.9881,18673.0
2023-10-19 13:30:00,159.0,159.17,158.33,158.43,24437.0,154.9978,155.1635,154.3447,154.4421,24437.0
2023-10-19 14:00:00,158.35,158.56,157.91,157.93,27584.0,154.3642,154.5689,153.9352,153.9547,27584.0
2023-10-19 14:30:00,157.93,157.93,157.37,157.47,36638.0,153.9547,153.9547,153.4088,153.5063,36638.0
2023-10-19 15:00:00,157.43,157.46,156.87,157.08,43680.0,153.4673,153.4966,152.9214,153.1261,43680.0
2023-10-19 15:30:00,157.13,157.47,156.8,157.06,146002.0,153.1749,153.5063,152.8532,153.1066,146002.0
2023-10-20 09:30:00,157.25,158.51,157.15,157.63,155417.0,153.2919,154.5201,153.1944,153.6623,155417.0
2023-10-20 10:00:00,157.56,157.56,156.98,157.19,53369.0,153.594,153.594,153.0286,153.2334,53369.0
2023-10-20 10:30:00,157.18,157.79,157.09,157.78,57509.0,153.2236,153.8183,153.1359,153.8085,57509.0
2023-10-20 11:00:00,157.78,158.05,157.31,157.61,28502.0,153.8085,154.0717,153.3503,153.6428,28502.0
2023-10-20 11:30:00,157.62,157.62,157.12,157.48,23181.0,153.6525,153.6525,153.1651,153.5161,23181.0
2023-10-20 12:00:00,157.5,157.71,157.16,157.56,36438.0,153.5356,153.7403,153.2041,153.594,36438.0
2023-10-20 12:30:00,157.56,157.72,157.3,157.5,26526.0,153.594,153.75,153.3406,153.5356,26526.0
2023-10-20 13:00:00,157.48,157.48,156.89,157.22,27919.0,153.5161,153.5161,152.9409,153.2626,27919.0
2023-10-20 13:30:00,157.18,157.36,157.0,157.34,18705.0,153.2236,153.3991,153.0481,153.3796,18705.0
2023-10-20 14:00:00,157.38,157.43,156.88,157.0,21813.0,153.4186,153.4673,152.9312,153.0481,21813.0
2023-10-20 14:30:00,156.95,157.24,156.84,156.99,16205.0,152.9994,153.2821,152.8922,153.0384,16205.0
2023-10-20 15:00:00,156.95,157.09,156.67,156.93,50597.0,152.9994,153.1359,152.7264,152.9799,50597.0
2023-10-20 15:30:00,156.93,156.99,156.33,156.58,155134.0,152.9799,153.0384,152.395,152.6387,155134.0
2023-10-23 09:30:00,158.21,159.11,158.03,159.11,171157.0,154.2277,155.105,154.0522,155.105,171157.0
2023-10-23 10:00:00,159.06,159.09,157.14,157.23,63756.0,155.0563,155.0855,153.1846,153.2724,63756.0
2023-10-23 10:30:00,157.2,157.74,156.82,157.31,57821.0,153.2431,153.7695,152.8727,153.3503,57821.0
2023-10-23 11:00:00,157.34,157.5,156.85,157.41,52216.0,153.3796,153.5356,152.9019,153.4478,52216.0
2023-10-23 11:30:00,157.42,157.7,157.18,157.43,30162.0,153.4576,153.7305,153.2236,153.4673,30162.0
2023-10-23 12:00:00,157.4,157.54,157.0,157.53,20866.0,153.4381,153.5746,153.0481,153.5648,20866.0
2023-10-23 12:30:00,157.46,157.79,157.37,157.78,28866.0,153.4966,153.8183,153.4088,153.8085,28866.0
2023-10-23 13:00:00,157.82,157.86,157.31,157.38,49963.0,153.8475,153.8865,153.3503,153.4186,49963.0
2023-10-23 13:30:00,157.39,157.63,157.22,157.23,43151.0,153.4283,153.6623,153.2626,153.2724,43151.0
2023-10-23 14:00:00,157.21,157.21,156.55,156.7,33883.0,153.2529,153.2529,152.6095,152.7557,33883.0
2023-10-23 14:30:00,156.77,157.16,156.61,156.91,59950.0,152.8239,153.2041,152.668,152.9604,59950.0
2023-10-23 15:00:00,156.94,156.95,156.05,156.09,74522.0,152.9897,152.9994,152.1221,152.161,74522.0
2023-10-23 15:30:00,156.08,156.51,155.88,155.93,234573.0,152.1513,152.5705,151.9563,152.0051,234573.0
2023-10-24 09:30:00,155.71,157.72,155.71,156.25,114389.0,151.7906,153.75,151.7906,152.317,114389.0
2023-10-24 10:00:00,156.18,156.2,155.36,156.03,88192.0,152.2488,152.2683,151.4494,152.1026,88192.0
2023-10-24 10:30:00,156.02,156.07,155.57,155.89,69750.0,152.0928,152.1416,151.6541,151.9661,69750.0
2023-10-24 11:00:00,155.91,155.92,155.21,155.32,68095.0,151.9856,151.9953,151.3032,151.4104,68095.0
2023-10-24 11:30:00,155.3,155.42,154.47,154.75,42195.0,151.3909,151.5079,150.5818,150.8548,42195.0
2023-10-24 12:00:00,154.78,154.94,154.37,154.5,30333.0,150.884,151.04,150.4843,150.6111,30333.0
2023-10-24 12:30:00,154.5,154.64,154.15,154.31,89638.0,150.6111,150.7475,150.2699,150.4259,89638.0
2023-10-24 13:00:00,154.3,154.61,154.0,154.09,38216.0,150.4161,150.7183,150.1237,150.2114,38216.0
2023-10-24 13:30:00,154.09,154.5,153.95,154.22,51411.0,150.2114,150.6111,150.0749,150.3381,51411.0
2023-10-24 14:00:00,154.22,154.71,154.15,154.65,36159.0,150.3381,150.8158,150.2699,150.7573,36159.0
2023-10-24 14:30:00,154.67,155.0,154.67,154.86,40784.0,150.7768,151.0985,150.7768,150.962,40784.0
2023-10-24 15:00:00,154.87,155.08,154.79,154.91,65157.0,150.9718,151.1765,150.8938,151.0108,65157.0
2023-10-24 15:30:00,154.92,155.2,154.46,154.68,241612.0,151.0205,151.2935,150.5721,150.7865,241612.0
2023-10-25 09:30:00,157.05,161.74,156.36,160.82,465581.0,153.0969,157.6688,152.4243,156.772,465581.0
2023-10-25 10:00:00,160.82,163.1,160.53,162.95,261417.0,156.772,158.9946,156.4893,158.8484,261417.0
2023-10-25 10:30:00,162.93,164.48,162.43,164.01,227844.0,158.8289,160.3399,158.3415,159.8817,227844.0
2023-10-25 11:00:00,164.0,165.0,163.69,164.88,140805.0,159.8719,160.8468,159.5697,160.7298,140805.0
2023-10-25 11:30:00,164.84,165.02,164.18,164.62,113890.0,160.6908,160.8663,160.0474,160.4763,113890.0
2023-10-25 12:00:00,164.53,164.57,161.64,161.97,205418.0,160.3886,160.4276,157.5713,157.893,205418.0
2023-10-25 12:30:00,161.97,163.15,161.88,162.68,100465.0,157.893,159.0433,157.8053,158.5852,100465.0
2023-10-25 13:00:00,162.66,163.64,162.66,163.47,82413.0,158.5657,159.521,158.5657,159.3553,82413.0
2023-10-25 13:30:00,163.46,163.48,162.5,163.4,68560.0,159.3455,159.365,158.4097,159.287,68560.0
2023-10-25 14:00:00,163.44,163.95,163.44,163.83,65037.0,159.326,159.8232,159.326,159.7062,65037.0
2023-10-25 14:30:00,163.8,163.9,163.39,163.69,70756.0,159.677,159.7745,159.2773,159.5697,70756.0
2023-10-25 15:00:00,163.7,163.82,163.28,163.67,100845.0,159.5795,159.6965,159.1701,159.5503,100845.0
2023-10-25 15:30:00,163.67,164.15,163.48,163.99,426175.0,159.5503,160.0182,159.365,159.8622,426175.0
2023-10-26 09:30:00,164.12,164.84,163.15,163.83,187760.0,159.9889,160.6908,159.0433,159.7062,187760.0
2023-10-26 10:00:00,163.83,164.36,162.69,163.54,146025.0,159.7062,160.2229,158.5949,159.4235,146025.0
2023-10-26 10:30:00,163.43,163.62,162.77,163.45,83629.0,159.3163,159.5015,158.6729,159.3358,83629.0
2023-10-26 11:00:00,163.55,163.84,162.67,163.75,37539.0,159.4333,159.716,158.5754,159.6282,37539.0
2023-10-26 11:30:00,163.9,164.0,162.96,163.19,36109.0,159.7745,159.8719,158.8581,159.0823,36109.0
2023-10-26 12:00:00,163.19,163.21,162.64,163.08,50505.0,159.0823,159.1018,158.5462,158.9751,50505.0
2023-10-26 12:30:00,163.06,163.32,162.83,163.0,28592.0,158.9556,159.2091,158.7314,158.8971,28592.0
2023-10-26 13:00:00,162.96,163.26,162.58,162.96,37246.0,158.8581,159.1506,158.4877,158.8581,37246.0
2023-10-26 13:30:00,162.94,163.38,162.81,163.29,29699.0,158.8386,159.2676,158.7119,159.1798,29699.0
2023-10-26 14:00:00,163.29,163.49,163.05,163.22,40429.0,159.1798,159.3748,158.9459,159.1116,40429.0
2023-10-26 14:30:00,163.2,163.48,163.09,163.45,45452.0,159.0921,159.365,158.9849,159.3358,45452.0
2023-10-26 15:00:00,163.43,163.71,163.4,163.47,50800.0,159.3163,159.5892,159.287,159.3553,50800.0
2023-10-26 15:30:00,163.45,163.46,162.67,162.82,213082.0,159.3358,159.3455,158.5754,158.7216,213082.0
2023-10-27 09:30:00,162.85,164.4,162.78,163.58,87333.0,158.7509,160.2619,158.6827,159.4625,87333.0
2023-10-27 10:00:00,163.71,163.71,162.42,163.1,60870.0,159.5892,159.5892,158.3317,158.9946,60870.0
2023-10-27 10:30:00,163.13,163.2,162.56,162.97,53393.0,159.0238,159.0921,158.4682,158.8679,53393.0
2023-10-27 11:00:00,162.94,163.48,162.75,163.36,50397.0,158.8386,159.365,158.6534,159.2481,50397.0
2023-10-27 11:30:00,163.4,163.67,163.01,163.23,43693.0,159.287,159.5503,158.9069,159.1213,43693.0
2023-10-27 12:00:00,163.23,163.26,162.58,162.61,24465.0,159.1213,159.1506,158.4877,158.5169,24465.0
2023-10-27 12:30:00,162.63,162.67,162.02,162.11,36666.0,158.5364,158.5754,157.9418,158.0295,36666.0
2023-10-27 13:00:00,162.08,162.14,161.62,161.62,49511.0,158.0003,158.0588,157.5519,157.5519,49511.0
2023-10-27 13:30:00,161.62,161.83,161.42,161.72,33795.0,157.5519,157.7566,157.3569,157.6493,33795.0
2023-10-27 14:00:00,161.71,161.93,161.18,161.26,33925.0,157.6396,157.854,157.1229,157.2009,33925.0
2023-10-27 14:30:00,161.27,161.85,161.07,161.17,40620.0,157.2107,157.7761,157.0157,157.1132,40620.0
2023-10-27 15:00:00,161.2,161.48,161.02,161.37,42556.0,157.1424,157.4154,156.967,157.3081,42556.0
2023-10-27 15:30:00,161.36,161.46,160.89,161.38,168931.0,157.2984,157.3959,156.8402,157.3179,168931.0
2023-10-30 09:30:00,161.9,162.86,161.6,162.74,66405.0,157.8248,158.7606,157.5324,158.6437,66405.0
2023-10-30 10:00:00,162.8,163.38,162.27,163.2,38735.0,158.7022,159.2676,158.1855,159.0921,38735.0
2023-10-30 10:30:00,163.09,163.55,162.86,163.12,68736.0,158.9849,159.4333,158.7606,159.0141,68736.0
2023-10-30 11:00:00,163.07,163.26,162.28,162.5,30309.0,158.9654,159.1506,158.1952,158.4097,30309.0
2023-10-30 11:30:00,162.48,163.09,162.46,162.95,27630.0,158.3902,158.9849,158.3707,158.8484,27630.0
2023-10-30 12:00:00,162.95,163.26,162.94,163.08,39174.0,158.8484,159.1506,158.8386,158.9751,39174.0
2023-10-30 12:30:00,163.11,163.12,162.8,162.92,23298.0,159.0043,159.0141,158.7022,158.8191,23298.0
2023-10-30 13:00:00,162.93,163.35,162.74,163.29,80529.0,158.8289,159.2383,158.6437,159.1798,80529.0
2023-10-30 13:30:00,163.3,163.55,163.07,163.49,47256.0,159.1896,159.4333,158.9654,159.3748,47256.0
2023-10-30 14:00:00,163.48,163.49,162.82,163.01,47702.0,159.365,159.3748,158.7216,158.9069,47702.0
2023-10-30 14:30:00,163.03,163.17,162.75,162.82,79359.0,158.9264,159.0628,158.6534,158.7216,79359.0
2023-10-30 15:00:00,162.83,162.93,162.61,162.69,111620.0,158.7314,158.8289,158.5169,158.5949,111620.0
2023-10-30 15:30:00,162.68,163.0,162.53,162.74,280489.0,158.5852,158.8971,158.4389,158.6437,280489.0
2023-10-31 09:30:00,163.12,163.46,162.26,162.47,64045.0,159.0141,159.3455,158.1757,158.3805,64045.0
2023-10-31 10:00:00,162.47,162.82,162.03,162.7,44385.0,158.3805,158.7216,157.9515,158.6047,44385.0
2023-10-31 10:30:00,162.72,163.05,162.44,162.84,36816.0,158.6242,158.9459,158.3512,158.7411,36816.0
2023-10-31 11:00:00,162.84,163.27,162.6,163.05,44343.0,158.7411,159.1603,158.5072,158.9459,44343.0
2023-10-31 11:30:00,163.11,163.36,162.9,163.35,89620.0,159.0043,159.2481,158.7996,159.2383,89620.0
2023-10-31 12:00:00,163.4,164.04,163.32,163.99,51484.0,159.287,159.9109,159.2091,159.8622,51484.0
2023-10-31 12:30:00,163.98,164.39,163.62,164.25,47184.0,159.8524,160.2521,159.5015,160.1157,47184.0
2023-10-31 13:00:00,164.28,164.69,164.25,164.39,26097.0,160.1449,160.5446,160.1157,160.2521,26097.0
2023-10-31 13:30:00,164.41,164.62,164.38,164.47,23933.0,160.2716,160.4763,160.2424,160.3301,23933.0
2023-10-31 14:00:00,164.48,164.52,164.04,164.06,28248.0,160.3399,160.3789,159.9109,159.9304,28248.0
2023-10-31 14:30:00,164.05,164.16,163.83,164.04,38338.0,159.9207,160.0279,159.7062,159.9109,38338.0
2023-10-31 15:00:00,164.12,164.4,164.01,164.37,46681.0,159.9889,160.2619,159.8817,160.2326,46681.0
2023-10-31 15:30:00,164.36,164.39,163.77,164.27,240530.0,160.2229,160.2521,159.6477,160.1351,240530.0
2023-11-01 09:30:00,164.07,164.58,163.03,163.67,43123.0,159.9402,160.4373,158.9264,159.5503,43123.0
2023-11-01 10:00:00,163.77,164.73,163.75,164.07,52461.0,159.6477,160.5836,159.6282,159.9402,52461.0
2023-11-01 10:30:00,164.07,164.39,163.77,163.95,54089.0,159.9402,160.2521,159.6477,159.8232,54089.0
2023-11-01 11:00:00,163.84,163.91,163.29,163.62,28124.0,159.716,159.7842,159.1798,159.5015,28124.0
2023-11-01 11:30:00,163.65,163.92,163.62,163.85,27740.0,159.5308,159.794,159.5015,159.7257,27740.0
2023-11-01 12:00:00,163.86,163.9,163.38,163.61,28714.0,159.7355,159.7745,159.2676,159.4918,28714.0
2023-11-01 12:30:00,163.62,163.83,163.56,163.69,29270.0,159.5015,159.7062,159.443,159.5697,29270.0
2023-11-01 13:00:00,163.73,164.33,163.64,164.14,30244.0,159.6087,160.1936,159.521,160.0084,30244.0
2023-11-01 13:30:00,164.11,164.27,163.89,164.2,23617.0,159.9792,160.1351,159.7647,160.0669,23617.0
2023-11-01 14:00:00,164.11,164.45,163.83,164.1,22818.0,159.9792,160.3106,159.7062,159.9694,22818.0
2023-11-01 14:30:00,164.12,164.55,163.73,164.47,24602.0,159.9889,160.4081,159.6087,160.3301,24602.0
2023-11-01 15:00:00,164.55,164.77,164.18,164.28,34455.0,160.4081,160.6226,160.0474,160.1449,34455.0
2023-11-01 15:30:00,164.32,164.53,163.67,164.05,143492.0,160.1839,160.3886,159.5503,159.9207,143492.0
2023-11-02 09:30:00,162.34,164.72,162.34,164.61,103694.0,158.2537,160.5738,158.2537,160.4666,103694.0
2023-11-02 10:00:00,164.72,166.53,164.72,166.46,48252.0,160.5738,162.3383,160.5738,162.27,48252.0
2023-11-02 10:30:00,166.4,166.95,166.1,166.91,103994.0,162.2115,162.7477,161.9191,162.7087,103994.0
2023-11-02 11:00:00,166.9,166.92,166.5,166.85,69216.0,162.6989,162.7184,162.309,162.6502,69216.0
2023-11-02 11:30:00,166.84,167.54,166.79,167.3,39831.0,162.6405,163.3228,162.5917,163.0889,39831.0
2023-11-02 12:00:00,167.24,167.48,166.86,167.01,46740.0,163.0304,163.2644,162.66,162.8062,46740.0
2023-11-02 12:30:00,166.97,167.25,166.86,167.04,34633.0,162.7672,163.0401,162.66,162.8354,34633.0
2023-11-02 13:00:00,167.02,167.1,166.23,166.23,67880.0,162.8159,162.8939,162.0458,162.0458,67880.0
2023-11-02 13:30:00,166.26,166.73,166.24,166.72,77321.0,162.0751,162.5332,162.0556,162.5235,77321.0
2023-11-02 14:00:00,166.72,166.8,166.4,166.5,50307.0,162.5235,162.6015,162.2115,162.309,50307.0
2023-11-02 14:30:00,166.49,166.79,166.39,166.56,48506.0,162.2993,162.5917,162.2018,162.3675,48506.0
2023-11-02 15:00:00,166.55,166.85,166.55,166.74,46682.0,162.3578,162.6502,162.3578,162.543,46682.0
2023-11-02 15:30:00,166.7,167.01,166.69,166.89,149483.0,162.504,162.8062,162.4942,162.6892,149483.0
2023-11-03 09:30:00,168.07,168.45,167.4,167.56,85861.0,163.8395,164.2099,163.1864,163.3423,85861.0
2023-11-03 10:00:00,167.59,168.13,167.31,168.02,37498.0,163.3716,163.898,163.0986,163.7908,37498.0
2023-11-03 10:30:00,168.03,168.34,167.82,168.06,41283.0,163.8005,164.1027,163.5958,163.8298,41283.0
2023-11-03 11:00:00,168.09,168.25,167.77,167.96,28801.0,163.859,164.015,163.5471,163.7323,28801.0
2023-11-03 11:30:00,167.92,168.1,167.45,167.56,67743.0,163.6933,163.8687,163.2351,163.3423,67743.0
2023-11-03 12:00:00,167.59,168.29,167.57,168.29,40588.0,163.3716,164.054,163.3521,164.054,40588.0
2023-11-03 12:30:00,168.24,168.48,168.17,168.35,65934.0,164.0052,164.2392,163.937,164.1125,65934.0
2023-11-03 13:00:00,168.34,168.83,168.21,168.63,61685.0,164.1027,164.5804,163.976,164.3854,61685.0
2023-11-03 13:30:00,168.68,168.94,168.46,168.94,34077.0,164.4341,164.6876,164.2197,164.6876,34077.0
2023-11-03 14:00:00,168.9,168.9,168.32,168.48,35318.0,164.6486,164.6486,164.0832,164.2392,35318.0
2023-11-03 14:30:00,168.4,168.99,168.35,168.93,46303.0,164.1612,164.7363,164.1125,164.6779,46303.0
2023-11-03 15:00:00,168.93,169.05,168.67,168.75,83084.0,164.6779,164.7948,164.4244,164.5024,83084.0
2023-11-03 15:30:00,168.75,169.12,168.07,168.12,212058.0,164.5024,164.8631,163.8395,163.8882,212058.0
2023-11-06 09:30:00,168.12,168.58,167.78,168.2,65772.0,163.8882,164.3367,163.5568,163.9662,65772.0
2023-11-06 10:00:00,168.23,168.7,168.21,168.63,36171.0,163.9955,164.4536,163.976,164.3854,36171.0
2023-11-06 10:30:00,168.61,168.66,168.35,168.58,34006.0,164.3659,164.4146,164.1125,164.3367,34006.0
2023-11-06 11:00:00,168.65,168.79,168.44,168.6,34320.0,164.4049,164.5414,164.2002,164.3562,34320.0
2023-11-06 11:30:00,168.6,168.72,168.5,168.53,21309.0,164.3562,164.4731,164.2587,164.2879,21309.0
2023-11-06 12:00:00,168.54,168.91,168.54,168.77,25473.0,164.2977,164.6584,164.2977,164.5219,25473.0
2023-11-06 12:30:00,168.78,168.78,168.35,168.42,64314.0,164.5316,164.5316,164.1125,164.1807,64314.0
2023-11-06 13:00:00,168.46,168.55,168.17,168.55,26450.0,164.2197,164.3074,163.937,164.3074,26450.0
2023-11-06 13:30:00,168.57,168.58,168.28,168.36,16973.0,164.3269,164.3367,164.0442,164.1222,16973.0
2023-11-06 14:00:00,168.37,168.5,168.2,168.35,22774.0,164.1319,164.2587,163.9662,164.1125,22774.0
2023-11-06 14:30:00,168.32,168.74,168.32,168.68,33421.0,164.0832,164.4926,164.0832,164.4341,33421.0
2023-11-06 15:00:00,168.69,169.04,168.68,169.03,55148.0,164.4439,164.7851,164.4341,164.7753,55148.0
2023-11-06 15:30:00,169.01,169.33,168.84,169.33,213447.0,164.7558,165.0678,164.5901,165.0678,213447.0
2023-11-07 09:30:00,169.58,169.58,168.74,169.39,71532.0,165.3115,165.3115,164.4926,165.1263,71532.0
2023-11-07 10:00:00,169.44,169.71,169.22,169.44,53344.0,165.175,165.4382,164.9606,165.175,53344.0
2023-11-07 10:30:00,169.4,169.9,169.39,169.71,44783.0,165.136,165.6234,165.1263,165.4382,44783.0
2023-11-07 11:00:00,169.64,169.69,169.35,169.59,45488.0,165.37,165.4187,165.0873,165.3212,45488.0
2023-11-07 11:30:00,169.65,169.8,169.43,169.67,36845.0,165.3797,165.526,165.1653,165.3992,36845.0
2023-11-07 12:00:00,169.69,169.79,169.17,169.22,21850.0,165.4187,165.5162,164.9118,164.9606,21850.0
2023-11-07 12:30:00,169.22,169.54,169.15,169.42,46147.0,164.9606,165.2725,164.8923,165.1555,46147.0
2023-11-07 13:00:00,169.41,169.44,169.14,169.24,26068.0,165.1458,165.175,164.8826,164.98,26068.0
2023-11-07 13:30:00,169.16,169.66,169.09,169.53,67999.0,164.9021,165.3895,164.8338,165.2627,67999.0
2023-11-07 14:00:00,169.51,169.57,169.32,169.54,35173.0,165.2433,165.3017,165.058,165.2725,35173.0
2023-11-07 14:30:00,169.52,169.56,169.26,169.49,56792.0,165.253,165.292,164.9995,165.2238,56792.0
2023-11-07 15:00:00,169.44,169.65,169.32,169.4,32909.0,165.175,165.3797,165.058,165.136,32909.0
2023-11-07 15:30:00,169.4,169.7,169.08,169.39,145943.0,165.136,165.4285,164.8241,165.1263,145943.0
2023-11-08 09:30:00,169.68,169.87,168.95,169.63,63125.0,165.409,165.5942,164.6973,165.3602,63125.0
2023-11-08 10:00:00,169.7,169.97,169.55,169.78,52758.0,165.4285,165.6917,165.2822,165.5065,52758.0
2023-11-08 10:30:00,169.74,169.86,169.63,169.78,36833.0,165.4675,165.5844,165.3602,165.5065,36833.0
2023-11-08 11:00:00,169.78,169.9,169.72,169.83,22622.0,165.5065,165.6234,165.448,165.5552,22622.0
2023-11-08 11:30:00,169.78,169.81,169.64,169.73,31400.0,165.5065,165.5357,165.37,165.4577,31400.0
2023-11-08 12:00:00,169.76,169.87,169.53,169.62,33736.0,165.487,165.5942,165.2627,165.3505,33736.0
2023-11-08 12:30:00,169.66,169.72,169.47,169.63,25577.0,165.3895,165.448,165.2043,165.3602,25577.0
2023-11-08 13:00:00,169.66,169.74,169.54,169.72,37459.0,165.3895,165.4675,165.2725,165.448,37459.0
2023-11-08 13:30:00,169.74,169.78,169.64,169.67,31561.0,165.4675,165.5065,165.37,165.3992,31561.0
2023-11-08 14:00:00,169.68,169.91,169.61,169.85,43328.0,165.409,165.6332,165.3407,165.5747,43328.0
2023-11-08 14:30:00,169.8,169.9,169.68,169.68,32976.0,165.526,165.6234,165.409,165.409,32976.0
2023-11-08 15:00:00,169.71,170.06,169.68,170.0,49118.0,165.4382,165.7794,165.409,165.7209,49118.0
2023-11-08 15:30:00,170.0,170.33,169.97,170.28,136974.0,165.7209,166.0426,165.6917,165.9939,136974.0
2023-11-09 09:30:00,170.13,170.24,169.5,169.73,40014.0,165.8476,165.9549,165.2335,165.4577,40014.0
2023-11-09 10:00:00,169.81,169.96,169.43,169.78,21453.0,165.5357,165.6819,165.1653,165.5065,21453.0
2023-11-09 10:30:00,169.76,169.95,169.5,169.69,25158.0,165.487,165.6722,165.2335,165.4187,25158.0
2023-11-09 11:00:00,169.72,170.11,169.66,170.08,39214.0,165.448,165.8282,165.3895,165.7989,39214.0
2023-11-09 11:30:00,170.08,170.34,170.03,170.14,16281.0,165.7989,166.0524,165.7502,165.8574,16281.0
2023-11-09 12:00:00,170.14,170.32,170.05,170.32,16847.0,165.8574,166.0329,165.7697,166.0329,16847.0
2023-11-09 12:30:00,170.32,170.35,170.17,170.22,24490.0,166.0329,166.0621,165.8866,165.9354,24490.0
2023-11-09 13:00:00,170.25,170.31,169.97,170.03,36848.0,165.9646,166.0231,165.6917,165.7502,36848.0
2023-11-09 13:30:00,170.03,170.19,169.69,170.04,27058.0,165.7502,165.9061,165.4187,165.7599,27058.0
2023-11-09 14:00:00,170.03,170.11,169.87,170.0,14698.0,165.7502,165.8282,165.5942,165.7209,14698.0
2023-11-09 14:30:00,169.95,170.32,169.87,170.32,58458.0,165.6722,166.0329,165.5942,166.0329,58458.0
2023-11-09 15:00:00,170.34,170.34,169.79,170.03,88251.0,166.0524,166.0524,165.5162,165.7502,88251.0
2023-11-09 15:30:00,170.06,170.36,169.9,170.11,211617.0,165.7794,166.0719,165.6234,165.8282,211617.0
2023-11-10 09:30:00,170.52,171.12,169.98,170.28,68758.0,166.2278,166.8127,165.7014,165.9939,68758.0
2023-11-10 10:00:00,170.2,170.4,169.97,170.17,50360.0,165.9159,166.1109,165.6917,165.8866,50360.0
2023-11-10 10:30:00,170.17,170.17,169.8,170.06,74690.0,165.8866,165.8866,165.526,165.7794,74690.0
2023-11-10 11:00:00,170.1,170.35,169.93,170.28,81668.0,165.8184,166.0621,165.6527,165.9939,81668.0
2023-11-10 11:30:00,170.3,170.71,170.22,170.7,81858.0,166.0134,166.413,165.9354,166.4033,81858.0
2023-11-10 12:00:00,170.76,171.3,170.75,170.96,21582.0,166.4618,166.9882,166.452,166.6568,21582.0
2023-11-10 12:30:00,170.98,171.2,170.95,171.13,44491.0,166.6763,166.8907,166.647,166.8225,44491.0
2023-11-10 13:00:00,171.13,171.2,171.03,171.08,30010.0,166.8225,166.8907,166.725,166.7737,30010.0
2023-11-10 13:30:00,171.09,171.55,171.08,171.45,47116.0,166.7835,167.2319,166.7737,167.1344,47116.0
2023-11-10 14:00:00,171.46,171.58,171.28,171.56,46649.0,167.1442,167.2611,166.9687,167.2417,46649.0
2023-11-10 14:30:00,171.6,171.69,171.3,171.38,31252.0,167.2806,167.3684,166.9882,167.0662,31252.0
2023-11-10 15:00:00,171.39,171.52,171.12,171.24,59436.0,167.0759,167.2027,166.8127,166.9297,59436.0
2023-11-10 15:30:00,171.24,172.0,171.24,171.82,196173.0,166.9297,167.6706,166.9297,167.4951,196173.0
2023-11-13 09:30:00,171.77,171.99,171.21,171.57,52874.0,167.4464,167.6608,166.9005,167.2514,52874.0
2023-11-13 10:00:00,171.62,172.02,171.46,171.87,50022.0,167.3001,167.6901,167.1442,167.5438,50022.0
2023-11-13 10:30:00,171.95,172.34,171.93,172.17,21634.0,167.6218,168.002,167.6023,167.8363,21634.0
2023-11-13 11:00:00,172.14,172.14,171.93,172.01,33881.0,167.8071,167.8071,167.6023,167.6803,33881.0
2023-11-13 11:30:00,172.01,172.25,171.9,172.25,30741.0,167.6803,167.9143,167.5731,167.9143,30741.0
2023-11-13 12:00:00,172.21,172.57,172.11,172.42,25865.0,167.8753,168.2262,167.7778,168.08,25865.0
2023-11-13 12:30:00,172.38,172.38,171.94,172.03,49991.0,168.041,168.041,167.6121,167.6998,49991.0
2023-11-13 13:00:00,171.98,172.05,171.82,171.83,27242.0,167.6511,167.7193,167.4951,167.5049,27242.0
2023-11-13 13:30:00,171.81,172.04,171.73,171.77,28249.0,167.4854,167.7096,167.4074,167.4464,28249.0
2023-11-13 14:00:00,171.77,171.81,171.6,171.76,89529.0,167.4464,167.4854,167.2806,167.4366,89529.0
2023-11-13 14:30:00,171.77,171.92,171.67,171.68,71291.0,167.4464,167.5926,167.3489,167.3586,71291.0
2023-11-13 15:00:00,171.66,171.98,171.4,171.89,101710.0,167.3391,167.6511,167.0857,167.5633,101710.0
2023-11-13 15:30:00,171.88,171.88,171.53,171.72,161844.0,167.5536,167.5536,167.2124,167.3976,161844.0
2023-11-14 09:30:00,171.4,171.73,170.59,171.28,101774.0,167.0857,167.4074,166.2961,166.9687,101774.0
2023-11-14 10:00:00,171.17,172.35,171.17,172.06,55343.0,166.8615,168.0118,166.8615,167.7291,55343.0
2023-11-14 10:30:00,172.08,172.32,171.94,172.2,59305.0,167.7486,167.9825,167.6121,167.8655,59305.0
2023-11-14 11:00:00,172.26,172.46,172.02,172.17,63994.0,167.924,168.119,167.6901,167.8363,63994.0
2023-11-14 11:30:00,172.17,172.18,171.69,171.83,68625.0,167.8363,167.846,167.3684,167.5049,68625.0
2023-11-14 12:00:00,171.82,171.91,171.26,171.36,59839.0,167.4951,167.5828,166.9492,167.0467,59839.0
2023-11-14 12:30:00,171.37,171.53,171.22,171.46,51638.0,167.0564,167.2124,166.9102,167.1442,51638.0
2023-11-14 13:00:00,171.44,171.6,171.39,171.55,43619.0,167.1247,167.2806,167.0759,167.2319,43619.0
2023-11-14 13:30:00,171.55,171.74,171.4,171.4,48447.0,167.2319,167.4171,167.0857,167.0857,48447.0
2023-11-14 14:00:00,171.39,171.81,171.35,171.76,54196.0,167.0759,167.4854,167.0369,167.4366,54196.0
2023-11-14 14:30:00,171.77,172.26,171.76,172.25,41334.0,167.4464,167.924,167.4366,167.9143,41334.0
2023-11-14 15:00:00,172.24,172.51,172.14,172.41,80719.0,167.9045,168.1677,167.8071,168.0703,80719.0
2023-11-14 15:30:00,172.44,172.51,171.84,172.14,212037.0,168.0995,168.1677,167.5146,167.8071,212037.0
2023-11-15 09:30:00,172.0,172.75,171.32,171.86,63114.0,167.6706,168.4017,167.0077,167.5341,63114.0
2023-11-15 10:00:00,171.93,172.18,171.4,171.61,48513.0,167.6023,167.846,167.0857,167.2904,48513.0
2023-11-15 10:30:00,171.57,171.66,170.88,171.06,37136.0,167.2514,167.3391,166.5788,166.7542,37136.0
2023-11-15 11:00:00,171.1,171.23,170.69,170.95,38770.0,166.7932,166.92,166.3936,166.647,38770.0
2023-11-15 11:30:00,170.95,171.53,170.93,171.52,28045.0,166.647,167.2124,166.6275,167.2027,28045.0
2023-11-15 12:00:00,171.56,171.74,171.35,171.48,32131.0,167.2417,167.4171,167.0369,167.1637,32131.0
2023-11-15 12:30:00,171.5,171.52,171.13,171.13,70648.0,167.1832,167.2027,166.8225,166.8225,70648.0
2023-11-15 13:00:00,171.16,171.62,171.13,171.6,49796.0,166.8517,167.3001,166.8225,167.2806,49796.0
2023-11-15 13:30:00,171.57,171.63,171.4,171.59,25134.0,167.2514,167.3099,167.0857,167.2709,25134.0
2023-11-15 14:00:00,171.56,171.79,171.52,171.64,22837.0,167.2417,167.4659,167.2027,167.3196,22837.0
2023-11-15 14:30:00,171.69,171.69,171.33,171.47,26426.0,167.3684,167.3684,167.0174,167.1539,26426.0
2023-11-15 15:00:00,171.46,171.54,171.28,171.45,28452.0,167.1442,167.2222,166.9687,167.1344,28452.0
2023-11-15 15:30:00,171.46,171.53,170.97,171.19,162964.0,167.1442,167.2124,166.6665,166.881,162964.0
2023-11-16 09:30:00,171.82,171.82,170.71,171.3,76195.0,167.4951,167.4951,166.413,166.9882,76195.0
2023-11-16 10:00:00,171.26,171.85,171.23,171.84,43765.0,166.9492,167.5244,166.92,167.5146,43765.0
2023-11-16 10:30:00,171.91,171.97,171.65,171.91,42421.0,167.5828,167.6413,167.3294,167.5828,42421.0
2023-11-16 11:00:00,171.91,171.92,171.21,171.27,60284.0,167.5828,167.5926,166.9005,166.959,60284.0
2023-11-16 11:30:00,171.26,171.48,171.17,171.24,55920.0,166.9492,167.1637,166.8615,166.9297,55920.0
2023-11-16 12:00:00,171.25,171.36,171.04,171.07,36423.0,166.9395,167.0467,166.7347,166.764,36423.0
2023-11-16 12:30:00,171.06,171.33,171.05,171.33,45124.0,166.7542,167.0174,166.7445,167.0174,45124.0
2023-11-16 13:00:00,171.32,171.49,171.07,171.18,66836.0,167.0077,167.1734,166.764,166.8712,66836.0
2023-11-16 13:30:00,171.18,171.47,171.02,171.27,71274.0,166.8712,167.1539,166.7152,166.959,71274.0
2023-11-16 14:00:00,171.27,171.32,171.13,171.2,52281.0,166.959,167.0077,166.8225,166.8907,52281.0
2023-11-16 14:30:00,171.2,171.56,171.17,171.52,53818.0,166.8907,167.2417,166.8615,167.2027,53818.0
2023-11-16 15:00:00,171.54,171.57,171.35,171.45,79291.0,167.2222,167.2514,167.0369,167.1344,79291.0
2023-11-16 15:30:00,171.44,171.51,171.19,171.41,247571.0,167.1247,167.1929,166.881,167.0954,247571.0
2023-11-17 09:30:00,171.79,171.79,170.43,171.08,161743.0,167.4659,167.4659,166.1401,166.7737,161743.0
2023-11-17 10:00:00,171.18,171.18,170.74,170.87,80550.0,166.8712,166.8712,166.4423,166.569,80550.0
2023-11-17 10:30:00,170.85,171.05,170.77,170.83,49969.0,166.5495,166.7445,166.4715,166.53,49969.0
2023-11-17 11:00:00,170.83,170.88,170.21,170.22,49615.0,166.53,166.5788,165.9256,165.9354,49615.0
2023-11-17 11:30:00,170.2,170.41,170.15,170.3,52844.0,165.9159,166.1206,165.8671,166.0134,52844.0
2023-11-17 12:00:00,170.28,170.56,170.23,170.42,49483.0,165.9939,166.2668,165.9451,166.1303,49483.0
2023-11-17 12:30:00,170.45,170.6,170.38,170.49,41189.0,166.1596,166.3058,166.0914,166.1986,41189.0
2023-11-17 13:00:00,170.47,170.55,170.24,170.47,32659.0,166.1791,166.2571,165.9549,166.1791,32659.0
2023-11-17 13:30:00,170.47,170.52,170.26,170.36,19825.0,166.1791,166.2278,165.9744,166.0719,19825.0
2023-11-17 14:00:00,170.35,170.64,170.31,170.49,39534.0,166.0621,166.3448,166.0231,166.1986,39534.0
2023-11-17 14:30:00,170.49,170.73,170.45,170.67,29269.0,166.1986,166.4325,166.1596,166.3741,29269.0
2023-11-17 15:00:00,170.67,170.87,170.55,170.86,40402.0,166.3741,166.569,166.2571,166.5593,40402.0
2023-11-17 15:30:00,170.87,170.91,170.3,170.57,214189.0,166.569,166.608,166.0134,166.2766,214189.0
2023-11-20 09:30:00,169.62,170.3,168.88,170.3,59733.0,165.3505,166.0134,164.6291,166.0134,59733.0
2023-11-20 10:00:00,170.31,170.55,170.13,170.32,27246.0,166.0231,166.2571,165.8476,166.0329,27246.0
2023-11-20 10:30:00,170.33,170.69,170.31,170.53,38533.0,166.0426,166.3936,166.0231,166.2376,38533.0
2023-11-20 11:00:00,170.54,170.95,170.54,170.92,29472.0,166.2473,166.647,166.2473,166.6178,29472.0
2023-11-20 11:30:00,170.94,171.15,170.86,171.01,27468.0,166.6373,166.842,166.5593,166.7055,27468.0
2023-11-20 12:00:00,171.0,171.28,170.89,171.08,25540.0,166.6957,166.9687,166.5885,166.7737,25540.0
2023-11-20 12:30:00,171.08,171.25,170.94,171.13,16589.0,166.7737,166.9395,166.6373,166.8225,16589.0
2023-11-20 13:00:00,171.13,171.45,171.08,171.35,20423.0,166.8225,167.1344,166.7737,167.0369,20423.0
2023-11-20 13:30:00,171.36,171.73,171.34,171.66,33940.0,167.0467,167.4074,167.0272,167.3391,33940.0
2023-11-20 14:00:00,171.64,171.69,171.52,171.66,25583.0,167.3196,167.3684,167.2027,167.3391,25583.0
2023-11-20 14:30:00,171.66,171.83,171.57,171.76,34379.0,167.3391,167.5049,167.2514,167.4366,34379.0
2023-11-20 15:00:00,171.78,171.93,171.72,171.9,32317.0,167.4561,167.6023,167.3976,167.5731,32317.0
2023-11-20 15:30:00,171.89,171.89,171.05,171.19,217487.0,167.5633,167.5633,166.7445,166.881,217487.0
2023-11-21 09:30:00,171.0,171.15,170.05,170.89,70263.0,166.6957,166.842,165.7697,166.5885,70263.0
2023-11-21 10:00:00,170.81,171.31,170.62,171.03,36853.0,166.5105,166.9979,166.3253,166.725,36853.0
2023-11-21 10:30:00,171.11,171.27,170.88,171.26,35820.0,166.803,166.959,166.5788,166.9492,35820.0
2023-11-21 11:00:00,171.2,171.42,171.01,171.34,30250.0,166.8907,167.1052,166.7055,167.0272,30250.0
2023-11-21 11:30:00,171.31,171.53,170.94,171.08,36254.0,166.9979,167.2124,166.6373,166.7737,36254.0
2023-11-21 12:00:00,171.06,171.25,170.92,171.16,21352.0,166.7542,166.9395,166.6178,166.8517,21352.0
2023-11-21 12:30:00,171.2,171.39,171.14,171.37,22954.0,166.8907,167.0759,166.8322,167.0564,22954.0
2023-11-21 13:00:00,171.35,171.45,171.24,171.36,21859.0,167.0369,167.1344,166.9297,167.0467,21859.0
2023-11-21 13:30:00,171.35,171.55,171.35,171.45,31447.0,167.0369,167.2319,167.0369,167.1344,31447.0
2023-11-21 14:00:00,171.42,171.54,171.33,171.52,33534.0,167.1052,167.2222,167.0174,167.2027,33534.0
2023-11-21 14:30:00,171.52,171.55,171.29,171.49,35304.0,167.2027,167.2319,166.9784,167.1734,35304.0
2023-11-21 15:00:00,171.5,171.73,171.47,171.57,62803.0,167.1832,167.4074,167.1539,167.2514,62803.0
2023-11-21 15:30:00,171.57,171.73,171.35,171.66,93165.0,167.2514,167.4074,167.0369,167.3391,93165.0
2023-11-22 09:30:00,171.69,171.93,171.04,171.71,61764.0,167.3684,167.6023,166.7347,167.3879,61764.0
2023-11-22 10:00:00,171.71,171.87,171.44,171.51,30887.0,167.3879,167.5438,167.1247,167.1929,30887.0
2023-11-22 10:30:00,171.56,171.74,171.44,171.47,31399.0,167.2417,167.4171,167.1247,167.1539,31399.0
2023-11-22 11:00:00,171.48,172.11,171.41,171.94,33638.0,167.1637,167.7778,167.0954,167.6121,33638.0
2023-11-22 11:30:00,171.93,172.04,171.87,171.97,15482.0,167.6023,167.7096,167.5438,167.6413,15482.0
2023-11-22 12:00:00,171.97,172.01,171.58,171.62,23388.0,167.6413,167.6803,167.2611,167.3001,23388.0
2023-11-22 12:30:00,171.6,171.6,171.34,171.55,17384.0,167.2806,167.2806,167.0272,167.2319,17384.0
2023-11-22 13:00:00,171.51,171.69,171.45,171.62,20391.0,167.1929,167.3684,167.1344,167.3001,20391.0
2023-11-22 13:30:00,171.6,171.63,171.23,171.34,28437.0,167.2806,167.3099,166.92,167.0272,28437.0
2023-11-22 14:00:00,171.33,171.41,171.16,171.36,22977.0,167.0174,167.0954,166.8517,167.0467,22977.0
2023-11-22 14:30:00,171.4,171.41,171.13,171.31,23710.0,167.0857,167.0954,166.8225,166.9979,23710.0
2023-11-22 15:00:00,171.31,171.65,171.28,171.65,32518.0,166.9979,167.3294,166.9687,167.3294,32518.0
2023-11-22 15:30:00,171.67,171.88,171.52,171.81,112205.0,167.3489,167.5536,167.2027,167.4854,112205.0
2023-11-24 09:30:00,172.82,172.82,171.12,171.72,60888.0,168.4699,168.4699,166.8127,167.3976,60888.0
2023-11-24 10:00:00,171.74,171.87,171.57,171.72,22087.0,167.4171,167.5438,167.2514,167.3976,22087.0
2023-11-24 10:30:00,171.8,171.83,171.39,171.64,25074.0,167.4756,167.5049,167.0759,167.3196,25074.0
2023-11-24 11:00:00,171.63,171.71,171.39,171.57,27382.0,167.3099,167.3879,167.0759,167.2514,27382.0
2023-11-24 11:30:00,171.56,171.56,171.24,171.35,24845.0,167.2417,167.2417,166.9297,167.0369,24845.0
2023-11-24 12:00:00,171.35,171.72,171.3,171.49,27755.0,167.0369,167.3976,166.9882,167.1734,27755.0
2023-11-24 12:30:00,171.5,172.02,171.47,171.94,44655.0,167.1832,167.6901,167.1539,167.6121,44655.0
2023-11-27 09:30:00,171.32,171.75,170.42,170.99,73796.0,167.0077,167.4269,166.1303,166.686,73796.0
2023-11-27 10:00:00,171.01,171.45,170.72,170.92,41224.0,166.7055,167.1344,166.4228,166.6178,41224.0
2023-11-27 10:30:00,170.91,171.23,170.89,171.12,42547.0,166.608,166.92,166.5885,166.8127,42547.0
2023-11-27 11:00:00,171.14,171.4,170.91,171.39,36082.0,166.8322,167.0857,166.608,167.0759,36082.0
2023-11-27 11:30:00,171.38,171.4,171.08,171.32,25098.0,167.0662,167.0857,166.7737,167.0077,25098.0
2023-11-27 12:00:00,171.31,171.37,170.89,171.0,29645.0,166.9979,167.0564,166.5885,166.6957,29645.0
2023-11-27 12:30:00,171.05,171.26,170.96,171.18,18229.0,166.7445,166.9492,166.6568,166.8712,18229.0
2023-11-27 13:00:00,171.17,171.57,171.14,171.57,30965.0,166.8615,167.2514,166.8322,167.2514,30965.0
2023-11-27 13:30:00,171.48,171.73,171.48,171.56,29141.0,167.1637,167.4074,167.1637,167.2417,29141.0
2023-11-27 14:00:00,171.58,171.62,171.45,171.58,26032.0,167.2611,167.3001,167.1344,167.2611,26032.0
2023-11-27 14:30:00,171.6,171.61,171.39,171.51,24615.0,167.2806,167.2904,167.0759,167.1929,24615.0
2023-11-27 15:00:00,171.53,171.56,171.29,171.43,32456.0,167.2124,167.2417,166.9784,167.1149,32456.0
2023-11-27 15:30:00,171.45,171.71,171.32,171.5,109805.0,167.1344,167.3879,167.0077,167.1832,109805.0
2023-11-28 09:30:00,171.35,171.4,170.31,170.44,118793.0,167.0369,167.0857,166.0231,166.1498,118793.0
2023-11-28 10:00:00,170.44,170.92,170.43,170.61,66607.0,166.1498,166.6178,166.1401,166.3156,66607.0
2023-11-28 10:30:00,170.59,171.13,170.54,170.63,102398.0,166.2961,166.8225,166.2473,166.3351,102398.0
2023-11-28 11:00:00,170.6,170.62,170.31,170.34,54162.0,166.3058,166.3253,166.0231,166.0524,54162.0
2023-11-28 11:30:00,170.37,170.5,170.07,170.12,69657.0,166.0816,166.2083,165.7892,165.8379,69657.0
2023-11-28 12:00:00,170.12,170.34,170.06,170.18,39154.0,165.8379,166.0524,165.7794,165.8964,39154.0
2023-11-28 12:30:00,170.18,170.18,169.94,169.96,31012.0,165.8964,165.8964,165.6624,165.6819,31012.0
2023-11-28 13:00:00,169.93,170.08,169.64,170.08,30129.0,165.6527,165.7989,165.37,165.7989,30129.0
2023-11-28 13:30:00,170.08,170.15,169.67,169.69,41075.0,165.7989,165.8671,165.3992,165.4187,41075.0
2023-11-28 14:00:00,169.7,169.91,169.63,169.64,41913.0,165.4285,165.6332,165.3602,165.37,41913.0
2023-11-28 14:30:00,169.62,169.92,169.58,169.8,39313.0,165.3505,165.6429,165.3115,165.526,39313.0
2023-11-28 15:00:00,169.84,169.97,169.61,169.92,48457.0,165.5649,165.6917,165.3407,165.6429,48457.0
2023-11-28 15:30:00,169.89,169.92,169.48,169.69,172956.0,165.6137,165.6429,165.214,165.4187,172956.0
2023-11-29 09:30:00,169.66,170.0,168.85,168.99,51534.0,165.3895,165.7209,164.5999,164.7363,51534.0
2023-11-29 10:00:00,169.05,169.63,169.03,169.27,33892.0,164.7948,165.3602,164.7753,165.0093,33892.0
2023-11-29 10:30:00,169.19,169.79,169.19,169.46,31914.0,164.9313,165.5162,164.9313,165.1945,31914.0
2023-11-29 11:00:00,169.45,169.57,169.24,169.55,30442.0,165.1848,165.3017,164.98,165.2822,30442.0
2023-11-29 11:30:00,169.55,169.7,169.39,169.4,33794.0,165.2822,165.4285,165.1263,165.136,33794.0
2023-11-29 12:00:00,169.37,169.6,169.3,169.36,31015.0,165.1068,165.331,165.0385,165.097,31015.0
2023-11-29 12:30:00,169.38,169.52,169.33,169.39,27651.0,165.1165,165.253,165.0678,165.1263,27651.0
2023-11-29 13:00:00,169.37,169.64,169.35,169.6,34143.0,165.1068,165.37,165.0873,165.331,34143.0
2023-11-29 13:30:00,169.59,169.81,169.46,169.69,34348.0,165.3212,165.5357,165.1945,165.4187,34348.0
2023-11-29 14:00:00,169.71,169.9,169.42,169.55,30108.0,165.4382,165.6234,165.1555,165.2822,30108.0
2023-11-29 14:30:00,169.52,169.52,169.29,169.49,27432.0,165.253,165.253,165.0288,165.2238,27432.0
2023-11-29 15:00:00,169.47,169.65,169.29,169.29,44067.0,165.2043,165.3797,165.0288,165.0288,44067.0
2023-11-29 15:30:00,169.28,169.77,169.25,169.77,132579.0,165.019,165.4967,164.9898,165.4967,132579.0
2023-11-30 09:30:00,169.52,169.85,168.73,169.79,94821.0,165.9295,166.2525,165.1562,166.1938,94821.0
2023-11-30 10:00:00,169.79,169.88,169.37,169.54,45867.0,166.1938,166.2819,165.7827,165.9491,45867.0
2023-11-30 10:30:00,169.53,170.35,169.53,170.28,33681.0,165.9393,166.7419,165.9393,166.6734,33681.0
2023-11-30 11:00:00,170.22,170.5,170.02,170.3,32100.0,166.6147,166.8888,166.4189,166.693,32100.0
2023-11-30 11:30:00,170.33,170.39,169.75,170.19,27010.0,166.7224,166.7811,166.1546,166.5853,27010.0
2023-11-30 12:00:00,170.16,170.32,169.74,169.87,26242.0,166.556,166.7126,166.1449,166.2721,26242.0
2023-11-30 12:30:00,169.87,170.19,169.83,170.1,20161.0,166.2721,166.5853,166.2329,166.4972,20161.0
2023-11-30 13:00:00,170.07,170.5,170.05,170.43,22763.0,166.4679,166.8888,166.4483,166.8202,22763.0
2023-11-30 13:30:00,170.43,170.73,170.38,170.71,48971.0,166.8202,167.1139,166.7713,167.0943,48971.0
2023-11-30 14:00:00,170.71,170.75,170.4,170.41,32724.0,167.0943,167.1335,166.7909,166.8007,32724.0
2023-11-30 14:30:00,170.42,170.65,170.4,170.5,39988.0,166.8105,167.0356,166.7909,166.8888,39988.0
2023-11-30 15:00:00,170.52,170.53,170.25,170.38,38253.0,166.9083,166.9181,166.6441,166.7713,38253.0
2023-11-30 15:30:00,170.39,171.19,170.32,170.98,227517.0,166.7811,167.5641,166.7126,167.3586,227517.0
2023-12-01 09:30:00,171.24,171.88,170.79,171.87,59925.0,167.6131,168.2395,167.1726,168.2297,59925.0
2023-12-01 10:00:00,171.71,172.19,171.56,171.94,67377.0,168.0731,168.543,167.9263,168.2983,67377.0
2023-12-01 10:30:00,171.89,172.63,171.82,172.44,66726.0,168.2493,168.9736,168.1808,168.7877,66726.0
2023-12-01 11:00:00,172.46,172.59,172.15,172.48,38815.0,168.8072,168.9345,168.5038,168.8268,38815.0
2023-12-01 11:30:00,172.54,172.66,172.3,172.65,29162.0,168.8856,169.003,168.6506,168.9932,29162.0
2023-12-01 12:00:00,172.68,172.9,172.58,172.73,33019.0,169.0226,169.2379,168.9247,169.0715,33019.0
2023-12-01 12:30:00,172.72,172.84,172.62,172.81,28360.0,169.0617,169.1792,168.9639,169.1498,28360.0
2023-12-01 13:00:00,172.81,173.09,172.78,172.93,49483.0,169.1498,169.4239,169.1205,169.2673,49483.0
2023-12-01 13:30:00,172.93,173.32,172.92,173.21,29408.0,169.2673,169.649,169.2575,169.5414,29408.0
2023-12-01 14:00:00,173.22,173.41,173.12,173.17,51330.0,169.5511,169.7371,169.4533,169.5022,51330.0
2023-12-01 14:30:00,173.24,173.56,172.85,173.55,42682.0,169.5707,169.8839,169.189,169.8742,42682.0
2023-12-01 15:00:00,173.58,173.72,173.3,173.7,61547.0,169.9035,170.0406,169.6295,170.021,61547.0
2023-12-01 15:30:00,173.69,173.93,173.51,173.87,165512.0,170.0112,170.2461,169.835,170.1874,165512.0
2023-12-04 09:30:00,172.86,174.12,172.76,173.41,73837.0,169.1988,170.4321,169.1009,169.7371,73837.0
2023-12-04 10:00:00,173.43,174.08,173.17,174.04,36024.0,169.7567,170.3929,169.5022,170.3538,36024.0
2023-12-04 10:30:00,174.01,174.23,173.52,173.63,29949.0,170.3244,170.5398,169.8448,169.9525,29949.0
2023-12-04 11:00:00,173.62,173.7,173.25,173.33,36056.0,169.9427,170.021,169.5805,169.6588,36056.0
2023-12-04 11:30:00,173.39,173.55,173.24,173.49,25697.0,169.7175,169.8742,169.5707,169.8154,25697.0
2023-12-04 12:00:00,173.51,174.0,173.47,173.73,97948.0,169.835,170.3146,169.7959,170.0503,97948.0
2023-12-04 12:30:00,173.69,173.85,173.61,173.81,24258.0,170.0112,170.1678,169.9329,170.1287,24258.0
2023-12-04 13:00:00,173.78,174.1,173.72,174.09,50316.0,170.0993,170.4125,170.0406,170.4027,50316.0
2023-12-04 13:30:00,174.09,174.36,174.0,174.11,46033.0,170.4027,170.667,170.3146,170.4223,46033.0
2023-12-04 14:00:00,174.14,174.21,173.94,174.1,33906.0,170.4517,170.5202,170.2559,170.4125,33906.0
2023-12-04 14:30:00,174.12,174.38,174.06,174.3,33333.0,170.4321,170.6866,170.3734,170.6083,33333.0
2023-12-04 15:00:00,174.31,174.39,173.98,174.08,45138.0,170.6181,170.6964,170.2951,170.3929,45138.0
2023-12-04 15:30:00,174.09,174.47,173.89,174.39,199172.0,170.4027,170.7747,170.207,170.6964,199172.0
2023-12-05 09:30:00,174.46,174.8,173.09,173.14,83332.0,170.7649,171.0977,169.4239,169.4728,83332.0
2023-12-05 10:00:00,173.22,173.44,172.82,173.19,43849.0,169.5511,169.7665,169.1596,169.5218,43849.0
2023-12-05 10:30:00,173.19,173.75,173.17,173.59,59144.0,169.5218,170.0699,169.5022,169.9133,59144.0
2023-12-05 11:00:00,173.62,173.92,173.3,173.86,34372.0,169.9427,170.2363,169.6295,170.1776,34372.0
2023-12-05 11:30:00,173.89,174.14,173.89,174.06,27057.0,170.207,170.4517,170.207,170.3734,27057.0
2023-12-05 12:00:00,174.06,174.13,173.87,174.03,25555.0,170.3734,170.4419,170.1874,170.344,25555.0
2023-12-05 12:30:00,174.03,174.05,173.82,173.95,28246.0,170.344,170.3636,170.1384,170.2657,28246.0
2023-12-05 13:00:00,174.0,174.1,173.83,173.87,17511.0,170.3146,170.4125,170.1482,170.1874,17511.0
2023-12-05 13:30:00,173.89,173.91,173.31,173.32,25859.0,170.207,170.2265,169.6392,169.649,25859.0
2023-12-05 14:00:00,173.31,173.36,173.09,173.13,24261.0,169.6392,169.6882,169.4239,169.4631,24261.0
2023-12-05 14:30:00,173.15,173.27,173.05,173.25,33537.0,169.4826,169.6001,169.3847,169.5805,33537.0
2023-12-05 15:00:00,173.23,173.28,173.0,173.17,41136.0,169.5609,169.6099,169.3358,169.5022,41136.0
2023-12-05 15:30:00,173.18,173.32,172.91,173.07,118613.0,169.512,169.649,169.2477,169.4043,118613.0
2023-12-06 09:30:00,172.6,173.36,172.22,173.17,73637.0,168.9443,169.6882,168.5723,169.5022,73637.0
2023-12-06 10:00:00,173.15,173.27,172.63,173.08,43049.0,169.4826,169.6001,168.9736,169.4141,43049.0
2023-12-06 10:30:00,173.13,173.22,172.43,172.66,27867.0,169.4631,169.5511,168.7779,169.003,27867.0
2023-12-06 11:00:00,172.64,172.9,172.6,172.72,39847.0,168.9834,169.2379,168.9443,169.0617,39847.0
2023-12-06 11:30:00,172.69,173.18,172.49,172.92,40839.0,169.0324,169.512,168.8366,169.2575,40839.0
2023-12-06 12:00:00,172.94,173.01,172.61,172.83,32800.0,169.2771,169.3456,168.9541,169.1694,32800.0
2023-12-06 12:30:00,172.85,173.2,172.82,173.08,36221.0,169.189,169.5316,169.1596,169.4141,36221.0
2023-12-06 13:00:00,173.09,173.49,173.07,173.45,44265.0,169.4239,169.8154,169.4043,169.7763,44265.0
2023-12-06 13:30:00,173.44,173.55,173.34,173.5,45055.0,169.7665,169.8742,169.6686,169.8252,45055.0
2023-12-06 14:00:00,173.5,173.76,173.4,173.76,52038.0,169.8252,170.0797,169.7273,170.0797,52038.0
2023-12-06 14:30:00,173.78,173.83,173.57,173.61,58865.0,170.0993,170.1482,169.8937,169.9329,58865.0
2023-12-06 15:00:00,173.62,173.82,173.51,173.71,49912.0,169.9427,170.1384,169.835,170.0308,49912.0
2023-12-06 15:30:00,173.7,174.0,173.62,173.98,200615.0,170.021,170.3146,169.9427,170.2951,200615.0
2023-12-07 09:30:00,173.71,173.72,171.47,172.56,93462.0,170.0308,170.0406,167.8382,168.9051,93462.0
2023-12-07 10:00:00,172.54,173.03,172.3,172.92,42199.0,168.8856,169.3652,168.6506,169.2575,42199.0
2023-12-07 10:30:00,172.94,172.98,172.39,172.8,36955.0,169.2771,169.3162,168.7387,169.14,36955.0
2023-12-07 11:00:00,172.78,172.9,172.67,172.78,34547.0,169.1205,169.2379,169.0128,169.1205,34547.0
2023-12-07 11:30:00,172.77,173.63,172.66,173.55,37757.0,169.1107,169.9525,169.003,169.8742,37757.0
2023-12-07 12:00:00,173.55,173.55,173.02,173.08,35593.0,169.8742,169.8742,169.3554,169.4141,35593.0
2023-12-07 12:30:00,173.09,173.42,172.97,173.17,45002.0,169.4239,169.7469,169.3064,169.5022,45002.0
2023-12-07 13:00:00,173.14,173.37,173.0,173.03,36946.0,169.4728,169.698,169.3358,169.3652,36946.0
2023-12-07 13:30:00,173.0,173.5,173.0,173.34,40522.0,169.3358,169.8252,169.3358,169.6686,40522.0
2023-12-07 14:00:00,173.33,173.54,173.29,173.54,24574.0,169.6588,169.8644,169.6197,169.8644,24574.0
2023-12-07 14:30:00,173.55,173.62,173.28,173.29,27911.0,169.8742,169.9427,169.6099,169.6197,27911.0
2023-12-07 15:00:00,173.31,173.42,173.18,173.19,37264.0,169.6392,169.7469,169.512,169.5218,37264.0
2023-12-07 15:30:00,173.16,173.2,172.72,172.84,155224.0,169.4924,169.5316,169.0617,169.1792,155224.0
2023-12-08 09:30:00,172.38,173.24,172.0,172.11,39384.0,168.7289,169.5707,168.357,168.4647,39384.0
2023-12-08 10:00:00,172.28,172.71,171.85,171.87,33342.0,168.6311,169.0519,168.2102,168.2297,33342.0
2023-12-08 10:30:00,171.88,172.25,171.52,172.19,41362.0,168.2395,168.6017,167.8872,168.543,41362.0
2023-12-08 11:00:00,172.19,172.19,171.63,171.73,32375.0,168.543,168.543,167.9948,168.0927,32375.0
2023-12-08 11:30:00,171.71,171.75,171.37,171.5,43686.0,168.0731,168.1123,167.7403,167.8676,43686.0
2023-12-08 12:00:00,171.51,171.51,171.15,171.37,49199.0,167.8774,167.8774,167.525,167.7403,49199.0
2023-12-08 12:30:00,171.42,171.62,171.42,171.58,33125.0,167.7893,167.985,167.7893,167.9459,33125.0
2023-12-08 13:00:00,171.56,171.66,171.5,171.58,33175.0,167.9263,168.0242,167.8676,167.9459,33175.0
2023-12-08 13:30:00,171.59,171.75,171.47,171.63,28216.0,167.9557,168.1123,167.8382,167.9948,28216.0
2023-12-08 14:00:00,171.64,171.97,171.64,171.87,29776.0,168.0046,168.3276,168.0046,168.2297,29776.0
2023-12-08 14:30:00,171.89,172.21,171.85,172.09,20534.0,168.2493,168.5625,168.2102,168.4451,20534.0
2023-12-08 15:00:00,172.11,172.29,172.07,172.24,41843.0,168.4647,168.6408,168.4255,168.5919,41843.0
2023-12-08 15:30:00,172.22,172.58,172.11,172.49,170483.0,168.5723,168.9247,168.4647,168.8366,170483.0
2023-12-11 09:30:00,172.66,173.66,172.3,173.2,32890.0,169.003,169.9818,168.6506,169.5316,32890.0
2023-12-11 10:00:00,173.27,174.0,173.27,174.0,20143.0,169.6001,170.3146,169.6001,170.3146,20143.0
2023-12-11 10:30:00,174.01,174.01,173.36,173.45,19875.0,170.3244,170.3244,169.6882,169.7763,19875.0
2023-12-11 11:00:00,173.46,173.78,173.22,173.25,35540.0,169.7861,170.0993,169.5511,169.5805,35540.0
2023-12-11 11:30:00,173.24,173.41,173.14,173.33,15907.0,169.5707,169.7371,169.4728,169.6588,15907.0
2023-12-11 12:00:00,173.37,173.43,173.1,173.1,15599.0,169.698,169.7567,169.4337,169.4337,15599.0
2023-12-11 12:30:00,173.07,173.35,173.0,173.34,52398.0,169.4043,169.6784,169.3358,169.6686,52398.0
2023-12-11 13:00:00,173.36,173.47,173.22,173.42,27867.0,169.6882,169.7959,169.5511,169.7469,27867.0
2023-12-11 13:30:00,173.39,173.45,173.19,173.22,35229.0,169.7175,169.7763,169.5218,169.5511,35229.0
2023-12-11 14:00:00,173.23,173.27,173.07,173.09,17130.0,169.5609,169.6001,169.4043,169.4239,17130.0
2023-12-11 14:30:00,173.09,173.12,172.9,172.91,18875.0,169.4239,169.4533,169.2379,169.2477,18875.0
2023-12-11 15:00:00,172.89,173.01,172.68,173.01,30492.0,169.2281,169.3456,169.0226,169.3456,30492.0
2023-12-11 15:30:00,173.0,173.41,172.93,173.39,95098.0,169.3358,169.7371,169.2673,169.7175,95098.0
2023-12-12 09:30:00,174.82,174.89,173.51,174.61,85844.0,171.1173,171.1858,169.835,170.9117,85844.0
2023-12-12 10:00:00,174.59,175.33,174.55,174.83,69607.0,170.8921,171.6165,170.853,171.127,69607.0
2023-12-12 10:30:00,174.8,175.0,174.58,174.69,59736.0,171.0977,171.2934,170.8823,170.99,59736.0
2023-12-12 11:00:00,174.69,175.37,174.67,175.35,35121.0,170.99,171.6556,170.9704,171.636,35121.0
2023-12-12 11:30:00,175.26,175.77,175.16,175.71,27749.0,171.5479,172.0471,171.4501,171.9884,27749.0
2023-12-12 12:00:00,175.74,176.05,175.74,175.9,30462.0,172.0178,172.3212,172.0178,172.1744,30462.0
2023-12-12 12:30:00,175.9,176.05,175.85,175.97,39871.0,172.1744,172.3212,172.1254,172.2429,39871.0
2023-12-12 13:00:00,175.94,176.05,175.6,175.8,68631.0,172.2135,172.3212,171.8807,172.0765,68631.0
2023-12-12 13:30:00,175.8,175.84,175.27,175.27,68571.0,172.0765,172.1157,171.5577,171.5577,68571.0
2023-12-12 14:00:00,175.27,176.0,175.18,175.96,39051.0,171.5577,172.2723,171.4696,172.2331,39051.0
2023-12-12 14:30:00,175.98,176.18,175.79,176.17,44882.0,172.2527,172.4485,172.0667,172.4387,44882.0
2023-12-12 15:00:00,176.22,176.78,176.19,176.67,77833.0,172.4876,173.0357,172.4582,172.9281,77833.0
2023-12-12 15:30:00,176.7,176.71,176.3,176.62,166061.0,172.9574,172.9672,172.5659,172.8791,166061.0
2023-12-13 09:30:00,176.61,177.15,176.24,176.89,86210.0,172.8693,173.3979,172.5072,173.1434,86210.0
2023-12-13 10:00:00,176.89,177.82,176.89,177.82,73657.0,173.1434,174.0537,173.1434,174.0537,73657.0
2023-12-13 10:30:00,177.84,178.17,177.77,177.88,90968.0,174.0733,174.3963,174.0048,174.1124,90968.0
2023-12-13 11:00:00,177.88,178.16,177.81,177.87,63954.0,174.1124,174.3865,174.0439,174.1027,63954.0
2023-12-13 11:30:00,177.89,177.91,177.46,177.71,43141.0,174.1222,174.1418,173.7013,173.946,43141.0
2023-12-13 12:00:00,177.71,177.89,177.66,177.71,26699.0,173.946,174.1222,173.8971,173.946,26699.0
2023-12-13 12:30:00,177.65,177.98,177.64,177.85,23373.0,173.8873,174.2103,173.8775,174.0831,23373.0
2023-12-13 13:00:00,177.83,178.25,177.8,178.13,33221.0,174.0635,174.4746,174.0341,174.3572,33221.0
2023-12-13 13:30:00,178.13,178.23,177.83,178.03,31946.0,174.3572,174.455,174.0635,174.2593,31946.0
2023-12-13 14:00:00,178.1,178.58,178.09,178.44,68367.0,174.3278,174.7976,174.318,174.6606,68367.0
2023-12-13 14:30:00,178.45,178.77,178.27,178.67,76499.0,174.6704,174.9836,174.4942,174.8857,76499.0
2023-12-13 15:00:00,178.67,178.85,178.51,178.67,110530.0,174.8857,175.0619,174.7291,174.8857,110530.0
2023-12-13 15:30:00,178.66,179.08,178.49,179.06,272856.0,174.8759,175.287,174.7095,175.2675,272856.0
2023-12-14 09:30:00,179.13,179.5,175.55,176.31,194602.0,175.336,175.6981,171.8318,172.5757,194602.0
2023-12-14 10:00:00,176.32,176.57,175.82,176.31,162721.0,172.5855,172.8302,172.0961,172.5757,162721.0
2023-12-14 10:30:00,176.31,176.79,175.83,176.25,52368.0,172.5757,173.0455,172.1059,172.517,52368.0
2023-12-14 11:00:00,176.34,176.37,175.58,175.8,48827.0,172.6051,172.6344,171.8612,172.0765,48827.0
2023-12-14 11:30:00,175.77,175.85,175.33,175.5,52127.0,172.0471,172.1254,171.6165,171.7829,52127.0
2023-12-14 12:00:00,175.58,176.39,175.47,176.32,43175.0,171.8612,172.654,171.7535,172.5855,43175.0
2023-12-14 12:30:00,176.28,176.49,176.02,176.27,53217.0,172.5463,172.7519,172.2918,172.5365,53217.0
2023-12-14 13:00:00,176.32,176.36,175.89,176.28,42894.0,172.5855,172.6246,172.1646,172.5463,42894.0
2023-12-14 13:30:00,176.3,176.79,176.07,176.74,53778.0,172.5659,173.0455,172.3408,172.9966,53778.0
2023-12-14 14:00:00,176.78,176.89,176.62,176.87,59857.0,173.0357,173.1434,172.8791,173.1238,59857.0
2023-12-14 14:30:00,176.85,177.0,176.77,177.0,71876.0,173.1043,173.2511,173.026,173.2511,71876.0
2023-12-14 15:00:00,177.0,177.31,176.92,176.95,99077.0,173.2511,173.5545,173.1728,173.2021,99077.0
2023-12-14 15:30:00,176.94,176.97,176.11,176.68,299539.0,173.1924,173.2217,172.3799,172.9379,299539.0
2023-12-15 09:30:00,173.1,175.51,173.01,174.75,539133.0,169.4337,171.7926,169.3456,171.0487,539133.0
2023-12-15 10:00:00,174.75,175.18,174.34,174.71,80872.0,171.0487,171.4696,170.6474,171.0096,80872.0
2023-12-15 10:30:00,174.71,174.84,174.29,174.8,74124.0,171.0096,171.1368,170.5985,171.0977,74124.0
2023-12-15 11:00:00,174.83,174.9,174.24,174.48,33624.0,171.127,171.1956,170.5495,170.7845,33624.0
2023-12-15 11:30:00,174.48,174.62,174.22,174.32,39672.0,170.7845,170.9215,170.53,170.6278,39672.0
2023-12-15 12:00:00,174.3,174.98,174.3,174.85,168388.0,170.6083,171.2739,170.6083,171.1466,168388.0
2023-12-15 12:30:00,174.91,175.28,174.77,175.03,54053.0,171.2054,171.5675,171.0683,171.3228,54053.0
2023-12-15 13:00:00,175.05,175.18,174.96,175.09,34443.0,171.3424,171.4696,171.2543,171.3815,34443.0
2023-12-15 13:30:00,175.11,175.24,174.52,174.54,42070.0,171.4011,171.5284,170.8236,170.8432,42070.0
2023-12-15 14:00:00,174.54,174.67,174.26,174.34,73429.0,170.8432,170.9704,170.5691,170.6474,73429.0
2023-12-15 14:30:00,174.35,174.44,174.18,174.28,71475.0,170.6572,170.7453,170.4908,170.5887,71475.0
2023-12-15 15:00:00,174.28,174.34,173.95,174.19,55005.0,170.5887,170.6474,170.2657,170.5006,55005.0
2023-12-15 15:30:00,174.18,174.79,173.93,174.5,237350.0,170.4908,171.0879,170.2461,170.804,237350.0
2023-12-18 09:30:00,175.47,176.08,175.01,175.84,78405.0,171.7535,172.3506,171.3032,172.1157,78405.0
2023-12-18 10:00:00,175.92,176.3,175.57,176.16,39469.0,172.194,172.5659,171.8514,172.4289,39469.0
2023-12-18 10:30:00,176.15,177.07,176.08,177.04,65887.0,172.4191,173.3196,172.3506,173.2902,65887.0
2023-12-18 11:00:00,177.06,177.39,176.91,177.36,55422.0,173.3098,173.6328,173.163,173.6035,55422.0
2023-12-18 11:30:00,177.38,177.41,176.89,177.04,37681.0,173.623,173.6524,173.1434,173.2902,37681.0
2023-12-18 12:00:00,177.05,177.93,176.97,177.87,71085.0,173.3,174.1614,173.2217,174.1027,71085.0
2023-12-18 12:30:00,177.84,177.84,177.26,177.42,45437.0,174.0733,174.0733,173.5056,173.6622,45437.0
2023-12-18 13:00:00,177.41,177.57,177.18,177.56,60140.0,173.6524,173.809,173.4273,173.7992,60140.0
2023-12-18 13:30:00,177.52,177.59,177.23,177.37,72947.0,173.7601,173.8286,173.4762,173.6132,72947.0
2023-12-18 14:00:00,177.37,177.7,177.31,177.47,49008.0,173.6132,173.9363,173.5545,173.7111,49008.0
2023-12-18 14:30:00,177.46,177.62,177.26,177.56,76158.0,173.7013,173.858,173.5056,173.7992,76158.0
2023-12-18 15:00:00,177.56,177.73,177.45,177.68,53400.0,173.7992,173.9656,173.6916,173.9167,53400.0
2023-12-18 15:30:00,177.62,178.06,177.6,177.62,153458.0,173.858,174.2886,173.8384,173.858,153458.0
2023-12-19 09:30:00,177.94,178.05,177.01,177.39,88773.0,174.1712,174.2788,173.2609,173.6328,88773.0
2023-12-19 10:00:00,177.44,177.67,176.51,176.59,69217.0,173.6818,173.9069,172.7715,172.8498,69217.0
2023-12-19 10:30:00,176.58,176.86,176.28,176.56,75013.0,172.84,173.1141,172.5463,172.8204,75013.0
2023-12-19 11:00:00,176.5,177.05,176.49,177.0,30651.0,172.7617,173.3,172.7519,173.2511,30651.0
2023-12-19 11:30:00,177.0,177.0,176.63,176.91,31935.0,173.2511,173.2511,172.8889,173.163,31935.0
2023-12-19 12:00:00,176.94,177.02,176.69,176.72,19199.0,173.1924,173.2707,172.9477,172.977,19199.0
2023-12-19 12:30:00,176.73,176.83,176.64,176.73,32352.0,172.9868,173.0847,172.8987,172.9868,32352.0
2023-12-19 13:00:00,176.71,176.81,176.62,176.75,28298.0,172.9672,173.0651,172.8791,173.0064,28298.0
2023-12-19 13:30:00,176.73,176.86,176.54,176.82,23755.0,172.9868,173.1141,172.8008,173.0749,23755.0
2023-12-19 14:00:00,176.82,176.82,176.44,176.64,24088.0,173.0749,173.0749,172.7029,172.8987,24088.0
2023-12-19 14:30:00,176.62,176.67,176.46,176.58,22752.0,172.8791,172.9281,172.7225,172.84,22752.0
2023-12-19 15:00:00,176.57,176.61,176.42,176.47,28329.0,172.8302,172.8693,172.6834,172.7323,28329.0
2023-12-19 15:30:00,176.46,176.82,176.41,176.81,119636.0,172.7225,173.0749,172.6736,173.0651,119636.0
2023-12-20 09:30:00,176.77,177.52,176.42,176.92,57153.0,173.026,173.7601,172.6834,173.1728,57153.0
2023-12-20 10:00:00,176.97,177.37,176.69,176.79,49428.0,173.2217,173.6132,172.9477,173.0455,49428.0
2023-12-20 10:30:00,176.76,177.08,176.65,177.0,19757.0,173.0162,173.3294,172.9085,173.2511,19757.0
2023-12-20 11:00:00,177.0,177.16,176.58,177.16,21780.0,173.2511,173.4077,172.84,173.4077,21780.0
2023-12-20 11:30:00,177.18,177.21,176.96,177.09,18050.0,173.4273,173.4566,173.2119,173.3392,18050.0
2023-12-20 12:00:00,177.02,177.29,176.99,177.03,13924.0,173.2707,173.5349,173.2413,173.2805,13924.0
2023-12-20 12:30:00,177.02,177.55,177.02,177.49,16168.0,173.2707,173.7894,173.2707,173.7307,16168.0
2023-12-20 13:00:00,177.53,177.63,177.21,177.24,12718.0,173.7699,173.8677,173.4566,173.486,12718.0
2023-12-20 13:30:00,177.24,177.24,176.91,177.12,21694.0,173.486,173.486,173.163,173.3685,21694.0
2023-12-20 14:00:00,177.1,177.2,176.96,177.08,11688.0,173.349,173.4469,173.2119,173.3294,11688.0
2023-12-20 14:30:00,177.09,177.44,176.58,176.61,21346.0,173.3392,173.6818,172.84,172.8693,21346.0
2023-12-20 15:00:00,176.52,176.68,176.32,176.61,59400.0,172.7813,172.9379,172.5855,172.8693,59400.0
2023-12-20 15:30:00,176.6,176.72,175.63,175.82,152478.0,172.8596,172.977,171.9101,172.0961,152478.0
2023-12-21 09:30:00,175.71,177.24,175.62,176.83,83956.0,171.9884,173.486,171.9003,173.0847,83956.0
2023-12-21 10:00:00,177.13,177.36,176.39,176.63,44857.0,173.3783,173.6035,172.654,172.8889,44857.0
2023-12-21 10:30:00,176.59,176.88,176.59,176.7,31602.0,172.8498,173.1336,172.8498,172.9574,31602.0
2023-12-21 11:00:00,176.78,176.82,176.37,176.73,49698.0,173.0357,173.0749,172.6344,172.9868,49698.0
2023-12-21 11:30:00,176.72,176.8,176.42,176.44,28131.0,172.977,173.0553,172.6834,172.7029,28131.0
2023-12-21 12:00:00,176.4,176.5,176.01,176.24,45016.0,172.6638,172.7617,172.2821,172.5072,45016.0
2023-12-21 12:30:00,176.21,176.38,176.15,176.17,35533.0,172.4778,172.6442,172.4191,172.4387,35533.0
2023-12-21 13:00:00,176.19,176.5,176.14,176.43,39931.0,172.4582,172.7617,172.4093,172.6932,39931.0
2023-12-21 13:30:00,176.46,176.55,176.14,176.34,29965.0,172.7225,172.8106,172.4093,172.6051,29965.0
2023-12-21 14:00:00,176.34,176.63,176.34,176.58,34281.0,172.6051,172.8889,172.6051,172.84,34281.0
2023-12-21 14:30:00,176.58,176.59,176.38,176.47,40160.0,172.84,172.8498,172.6442,172.7323,40160.0
2023-12-21 15:00:00,176.44,176.64,176.19,176.64,25737.0,172.7029,172.8987,172.4582,172.8987,25737.0
2023-12-21 15:30:00,176.65,176.94,176.55,176.75,83738.0,172.9085,173.1924,172.8106,173.0064,83738.0
2023-12-22 09:30:00,177.44,177.69,176.94,177.27,58894.0,173.6818,173.9265,173.1924,173.5154,58894.0
2023-12-22 10:00:00,177.25,177.62,177.25,177.58,23947.0,173.4958,173.858,173.4958,173.8188,23947.0
2023-12-22 10:30:00,177.61,177.72,177.43,177.56,36018.0,173.8482,173.9558,173.672,173.7992,36018.0
2023-12-22 11:00:00,177.54,177.74,177.47,177.52,22723.0,173.7796,173.9754,173.7111,173.7601,22723.0
2023-12-22 11:30:00,177.53,177.58,177.04,177.1,27906.0,173.7699,173.8188,173.2902,173.349,27906.0
2023-12-22 12:00:00,177.11,177.16,176.8,176.85,20581.0,173.3588,173.4077,173.0553,173.1043,20581.0
2023-12-22 12:30:00,176.84,176.98,176.69,176.97,35040.0,173.0945,173.2315,172.9477,173.2217,35040.0
2023-12-22 13:00:00,176.97,177.27,176.96,177.15,29295.0,173.2217,173.5154,173.2119,173.3979,29295.0
2023-12-22 13:30:00,177.14,177.47,177.09,177.44,27847.0,173.3881,173.7111,173.3392,173.6818,27847.0
2023-12-22 14:00:00,177.43,177.43,177.11,177.14,49832.0,173.672,173.672,173.3588,173.3881,49832.0
2023-12-22 14:30:00,177.11,177.52,177.03,177.42,29035.0,173.3588,173.7601,173.2805,173.6622,29035.0
2023-12-22 15:00:00,177.45,177.57,177.14,177.34,29183.0,173.6916,173.809,173.3881,173.5839,29183.0
2023-12-22 15:30:00,177.37,177.43,176.84,176.98,163340.0,173.6132,173.672,173.0945,173.2315,163340.0
2023-12-26 09:30:00,176.32,177.04,175.74,176.99,34828.0,172.5855,173.2902,172.0178,173.2413,34828.0
2023-12-26 10:00:00,177.03,177.37,176.99,177.0,23901.0,173.2805,173.6132,173.2413,173.2511,23901.0
2023-12-26 10:30:00,177.04,177.1,176.84,177.06,26670.0,173.2902,173.349,173.0945,173.3098,26670.0
2023-12-26 11:00:00,177.08,177.28,176.97,177.01,20347.0,173.3294,173.5252,173.2217,173.2609,20347.0
2023-12-26 11:30:00,177.02,177.29,177.0,177.26,17539.0,173.2707,173.5349,173.2511,173.5056,17539.0
2023-12-26 12:00:00,177.28,177.45,177.17,177.4,23534.0,173.5252,173.6916,173.4175,173.6426,23534.0
2023-12-26 12:30:00,177.34,177.44,177.19,177.33,13535.0,173.5839,173.6818,173.4371,173.5741,13535.0
2023-12-26 13:00:00,177.34,177.49,177.32,177.48,16486.0,173.5839,173.7307,173.5643,173.7209,16486.0
2023-12-26 13:30:00,177.49,177.61,177.38,177.43,17721.0,173.7307,173.8482,173.623,173.672,17721.0
2023-12-26 14:00:00,177.43,177.61,177.41,177.56,17718.0,173.672,173.8482,173.6524,173.7992,17718.0
2023-12-26 14:30:00,177.56,177.68,177.53,177.64,14458.0,173.7992,173.9167,173.7699,173.8775,14458.0
2023-12-26 15:00:00,177.63,177.81,177.36,177.63,16641.0,173.8677,174.0439,173.6035,173.8677,16641.0
2023-12-26 15:30:00,177.62,177.79,177.38,177.52,63676.0,173.858,174.0244,173.623,173.7601,63676.0
2023-12-27 09:30:00,177.11,177.84,176.83,177.45,45443.0,173.3588,174.0733,173.0847,173.6916,45443.0
2023-12-27 10:00:00,177.5,178.15,177.42,177.92,46226.0,173.7405,174.3767,173.6622,174.1516,46226.0
2023-12-27 10:30:00,178.0,178.04,177.43,177.56,21622.0,174.2299,174.2691,173.672,173.7992,21622.0
2023-12-27 11:00:00,177.66,177.96,177.6,177.71,21307.0,173.8971,174.1908,173.8384,173.946,21307.0
2023-12-27 11:30:00,177.69,177.76,177.55,177.62,28055.0,173.9265,173.995,173.7894,173.858,28055.0
2023-12-27 12:00:00,177.58,177.71,177.49,177.58,15711.0,173.8188,173.946,173.7307,173.8188,15711.0
2023-12-27 12:30:00,177.56,177.73,177.48,177.65,13522.0,173.7992,173.9656,173.7209,173.8873,13522.0
2023-12-27 13:00:00,177.6,177.92,177.6,177.68,21460.0,173.8384,174.1516,173.8384,173.9167,21460.0
2023-12-27 13:30:00,177.69,177.92,177.66,177.84,10756.0,173.9265,174.1516,173.8971,174.0733,10756.0
2023-12-27 14:00:00,177.82,177.82,177.48,177.71,14599.0,174.0537,174.0537,173.7209,173.946,14599.0
2023-12-27 14:30:00,177.71,177.74,177.52,177.64,12000.0,173.946,173.9754,173.7601,173.8775,12000.0
2023-12-27 15:00:00,177.65,177.92,177.57,177.8,18893.0,173.8873,174.1516,173.809,174.0341,18893.0
2023-12-27 15:30:00,177.84,177.84,177.48,177.76,79298.0,174.0733,174.0733,173.7209,173.995,79298.0
2023-12-28 09:30:00,178.38,178.48,177.78,177.88,47446.0,174.6019,174.6997,174.0146,174.1124,47446.0
2023-12-28 10:00:00,177.91,178.36,177.79,178.29,19943.0,174.1418,174.5823,174.0244,174.5138,19943.0
2023-12-28 10:30:00,178.3,178.42,178.12,178.24,24335.0,174.5236,174.641,174.3474,174.4648,24335.0
2023-12-28 11:00:00,178.25,178.43,178.16,178.17,14658.0,174.4746,174.6508,174.3865,174.3963,14658.0
2023-12-28 11:30:00,178.14,178.3,177.99,178.22,17799.0,174.3669,174.5236,174.2201,174.4452,17799.0
2023-12-28 12:00:00,178.21,178.4,178.21,178.22,18855.0,174.4355,174.6214,174.4355,174.4452,18855.0
2023-12-28 12:30:00,178.17,178.35,178.06,178.28,14761.0,174.3963,174.5725,174.2886,174.504,14761.0
2023-12-28 13:00:00,178.3,178.31,178.02,178.06,17859.0,174.5236,174.5333,174.2495,174.2886,17859.0
2023-12-28 13:30:00,178.09,178.25,178.06,178.21,13183.0,174.318,174.4746,174.2886,174.4355,13183.0
2023-12-28 14:00:00,178.23,178.42,178.19,178.32,13972.0,174.455,174.641,174.4159,174.5431,13972.0
2023-12-28 14:30:00,178.34,178.4,178.22,178.4,16505.0,174.5627,174.6214,174.4452,174.6214,16505.0
2023-12-28 15:00:00,178.4,178.41,178.19,178.23,27974.0,174.6214,174.6312,174.4159,174.455,27974.0
2023-12-28 15:30:00,178.23,178.57,178.06,178.14,100615.0,174.455,174.7878,174.2886,174.3669,100615.0
2023-12-29 09:30:00,178.29,178.63,178.0,178.63,70261.0,174.5138,174.8466,174.2299,174.8466,70261.0
2023-12-29 10:00:00,178.63,178.79,178.45,178.79,23075.0,174.8466,175.0032,174.6704,175.0032,23075.0
2023-12-29 10:30:00,178.84,179.43,178.84,179.41,39485.0,175.0521,175.6296,175.0521,175.61,39485.0
2023-12-29 11:00:00,179.36,179.8,179.04,179.04,55311.0,175.5611,175.9918,175.2479,175.2479,55311.0
2023-12-29 11:30:00,179.01,179.25,178.95,178.97,29124.0,175.2185,175.4534,175.1598,175.1794,29124.0
2023-12-29 12:00:00,178.96,179.05,178.51,178.78,38506.0,175.1696,175.2577,174.7291,174.9934,38506.0
2023-12-29 12:30:00,178.81,179.11,178.78,179.07,39963.0,175.0227,175.3164,174.9934,175.2772,39963.0
2023-12-29 13:00:00,179.06,179.13,178.88,178.96,23727.0,175.2675,175.336,175.0913,175.1696,23727.0
2023-12-29 13:30:00,178.97,179.03,178.77,178.79,11509.0,175.1794,175.2381,174.9836,175.0032,11509.0
2023-12-29 14:00:00,178.84,179.12,178.84,178.97,14343.0,175.0521,175.3262,175.0521,175.1794,14343.0
2023-12-29 14:30:00,178.95,179.16,178.95,179.06,16596.0,175.1598,175.3653,175.1598,175.2675,16596.0
2023-12-29 15:00:00,179.05,179.31,178.99,179.29,30002.0,175.2577,175.5122,175.1989,175.4926,30002.0
2023-12-29 15:30:00,179.3,179.39,178.9,179.24,146671.0,175.5024,175.5905,175.1108,175.4436,146671.0
2024-01-02 09:30:00,177.72,180.71,177.67,180.57,72930.0,173.9558,176.8825,173.9069,176.7455,72930.0
2024-01-02 10:00:00,180.43,180.48,179.93,180.17,46152.0,176.6084,176.6574,176.119,176.3539,46152.0
2024-01-02 10:30:00,180.2,180.37,179.74,180.37,30084.0,176.3833,176.5497,175.9331,176.5497,30084.0
2024-01-02 11:00:00,180.27,180.27,179.34,179.42,19060.0,176.4518,176.4518,175.5415,175.6198,19060.0
2024-01-02 11:30:00,179.47,179.6,179.17,179.45,32018.0,175.6688,175.796,175.3751,175.6492,32018.0
2024-01-02 12:00:00,179.47,179.55,178.95,179.15,26622.0,175.6688,175.7471,175.1598,175.3555,26622.0
2024-01-02 12:30:00,179.17,179.29,179.04,179.18,18669.0,175.3751,175.4926,175.2479,175.3849,18669.0
2024-01-02 13:00:00,179.21,179.77,179.08,179.64,50929.0,175.4143,175.9624,175.287,175.8352,50929.0
2024-01-02 13:30:00,179.55,179.74,179.38,179.6,31377.0,175.7471,175.9331,175.5807,175.796,31377.0
2024-01-02 14:00:00,179.61,179.95,179.54,179.81,37379.0,175.8058,176.1386,175.7373,176.0016,37379.0
2024-01-02 14:30:00,179.81,179.87,179.54,179.64,29806.0,176.0016,176.0603,175.7373,175.8352,29806.0
2024-01-02 15:00:00,179.63,179.78,179.51,179.71,35423.0,175.8254,175.9722,175.7079,175.9037,35423.0
2024-01-02 15:30:00,179.71,179.81,179.47,179.63,150246.0,175.9037,176.0016,175.6688,175.8254,150246.0
2024-01-03 09:30:00,180.0,181.48,179.75,180.38,89725.0,176.1875,177.6362,175.9428,176.5595,89725.0
2024-01-03 10:00:00,180.43,180.82,180.26,180.49,43704.0,176.6084,176.9902,176.442,176.6672,43704.0
2024-01-03 10:30:00,180.48,180.49,179.21,179.23,33273.0,176.6574,176.6672,175.4143,175.4339,33273.0
2024-01-03 11:00:00,179.2,179.46,179.07,179.38,18243.0,175.4045,175.659,175.2772,175.5807,18243.0
2024-01-03 11:30:00,179.39,179.79,179.16,179.59,22861.0,175.5905,175.982,175.3653,175.7862,22861.0
2024-01-03 12:00:00,179.62,179.76,179.39,179.6,22408.0,175.8156,175.9526,175.5905,175.796,22408.0
2024-01-03 12:30:00,179.62,179.71,179.49,179.5,14532.0,175.8156,175.9037,175.6883,175.6981,14532.0
2024-01-03 13:00:00,179.52,179.63,179.14,179.19,20147.0,175.7177,175.8254,175.3458,175.3947,20147.0
2024-01-03 13:30:00,179.21,179.24,178.9,178.93,18206.0,175.4143,175.4436,175.1108,175.1402,18206.0
2024-01-03 14:00:00,178.78,179.21,178.69,179.05,27718.0,174.9934,175.4143,174.9053,175.2577,27718.0
2024-01-03 14:30:00,179.05,179.15,178.74,178.87,16707.0,175.2577,175.3555,174.9542,175.0815,16707.0
2024-01-03 15:00:00,178.85,178.85,178.35,178.51,45610.0,175.0619,175.0619,174.5725,174.7291,45610.0
2024-01-03 15:30:00,178.52,178.77,178.17,178.53,219327.0,174.7389,174.9836,174.3963,174.7487,219327.0
2024-01-04 09:30:00,179.25,180.52,179.23,180.44,50339.0,175.4534,176.6965,175.4339,176.6182,50339.0
2024-01-04 10:00:00,180.49,180.66,179.71,179.97,38405.0,176.6672,176.8336,175.9037,176.1582,38405.0
2024-01-04 10:30:00,179.94,180.17,179.74,180.04,31898.0,176.1288,176.3539,175.9331,176.2267,31898.0
2024-01-04 11:00:00,180.0,180.38,179.97,180.14,27447.0,176.1875,176.5595,176.1582,176.3246,27447.0
2024-01-04 11:30:00,180.15,180.16,179.65,179.92,33250.0,176.3344,176.3442,175.845,176.1092,33250.0
2024-01-04 12:00:00,179.92,179.96,179.5,179.61,19943.0,176.1092,176.1484,175.6981,175.8058,19943.0
2024-01-04 12:30:00,179.59,179.88,179.57,179.81,18365.0,175.7862,176.0701,175.7667,176.0016,18365.0
2024-01-04 13:00:00,179.78,180.02,179.55,179.56,19662.0,175.9722,176.2071,175.7471,175.7569,19662.0
2024-01-04 13:30:00,179.55,179.64,179.38,179.39,17681.0,175.7471,175.8352,175.5807,175.5905,17681.0
2024-01-04 14:00:00,179.4,179.5,179.33,179.41,75478.0,175.6003,175.6981,175.5317,175.61,75478.0
2024-01-04 14:30:00,179.4,179.4,179.02,179.1,31312.0,175.6003,175.6003,175.2283,175.3066,31312.0
2024-01-04 15:00:00,179.14,179.18,178.85,178.92,57352.0,175.3458,175.3849,175.0619,175.1304,57352.0
2024-01-04 15:30:00,178.88,179.14,178.77,178.88,144544.0,175.0913,175.3458,174.9836,175.0913,144544.0
2024-01-05 09:30:00,178.92,178.99,178.12,178.66,34624.0,175.1304,175.1989,174.3474,174.8759,34624.0
2024-01-05 10:00:00,178.61,179.14,177.8,177.8,55099.0,174.827,175.3458,174.0341,174.0341,55099.0
2024-01-05 10:30:00,177.84,177.94,177.3,177.55,64265.0,174.0733,174.1712,173.5447,173.7894,64265.0
2024-01-05 11:00:00,177.59,177.74,177.43,177.56,46926.0,173.8286,173.9754,173.672,173.7992,46926.0
2024-01-05 11:30:00,177.57,177.74,177.5,177.6,20791.0,173.809,173.9754,173.7405,173.8384,20791.0
2024-01-05 12:00:00,177.58,177.71,177.49,177.5,26658.0,173.8188,173.946,173.7307,173.7405,26658.0
2024-01-05 12:30:00,177.5,177.55,177.35,177.46,20033.0,173.7405,173.7894,173.5937,173.7013,20033.0
2024-01-05 13:00:00,177.41,177.55,177.23,177.47,29028.0,173.6524,173.7894,173.4762,173.7111,29028.0
2024-01-05 13:30:00,177.51,177.61,177.36,177.51,24802.0,173.7503,173.8482,173.6035,173.7503,24802.0
2024-01-05 14:00:00,177.53,177.58,177.32,177.34,41573.0,173.7699,173.8188,173.5643,173.5839,41573.0
2024-01-05 14:30:00,177.34,177.53,177.23,177.27,30181.0,173.5839,173.7699,173.4762,173.5154,30181.0
2024-01-05 15:00:00,177.25,177.51,177.25,177.4,39365.0,173.4958,173.7503,173.4958,173.6426,39365.0
2024-01-05 15:30:00,177.41,177.8,177.25,177.77,138038.0,173.6524,174.0341,173.4958,174.0048,138038.0
2024-01-08 09:30:00,178.16,178.3,177.46,177.75,50425.0,174.3865,174.5236,173.7013,173.9852,50425.0
2024-01-08 10:00:00,177.8,177.8,177.11,177.16,20382.0,174.0341,174.0341,173.3588,173.4077,20382.0
2024-01-08 10:30:00,177.13,177.52,176.96,177.42,23358.0,173.3783,173.7601,173.2119,173.6622,23358.0
2024-01-08 11:00:00,177.44,177.44,177.15,177.28,38076.0,173.6818,173.6818,173.3979,173.5252,38076.0
2024-01-08 11:30:00,177.24,177.37,177.0,177.27,39133.0,173.486,173.6132,173.2511,173.5154,39133.0
2024-01-08 12:00:00,177.26,177.34,176.87,176.88,32190.0,173.5056,173.5839,173.1238,173.1336,32190.0
2024-01-08 12:30:00,176.85,177.03,176.7,176.88,16684.0,173.1043,173.2805,172.9574,173.1336,16684.0
2024-01-08 13:00:00,176.89,177.02,176.75,176.84,38101.0,173.1434,173.2707,173.0064,173.0945,38101.0
2024-01-08 13:30:00,176.85,176.95,176.68,176.81,76296.0,173.1043,173.2021,172.9379,173.0651,76296.0
2024-01-08 14:00:00,176.82,177.06,176.74,177.0,39361.0,173.0749,173.3098,172.9966,173.2511,39361.0
2024-01-08 14:30:00,176.99,177.36,176.89,177.31,47208.0,173.2413,173.6035,173.1434,173.5545,47208.0
2024-01-08 15:00:00,177.31,177.68,177.3,177.68,85252.0,173.5545,173.9167,173.5447,173.9167,85252.0
2024-01-08 15:30:00,177.65,178.35,177.53,178.22,215119.0,173.8873,174.5725,173.7699,174.4452,215119.0
2024-01-09 09:30:00,178.03,178.43,177.61,178.17,61332.0,174.2593,174.6508,173.8482,174.3963,61332.0
2024-01-09 10:00:00,178.23,178.66,177.96,178.53,59731.0,174.455,174.8759,174.1908,174.7487,59731.0
2024-01-09 10:30:00,178.56,178.87,178.33,178.42,37595.0,174.778,175.0815,174.5529,174.641,37595.0
2024-01-09 11:00:00,178.42,178.45,177.72,177.72,29656.0,174.641,174.6704,173.9558,173.9558,29656.0
2024-01-09 11:30:00,177.77,177.95,177.45,177.52,35802.0,174.0048,174.181,173.6916,173.7601,35802.0
2024-01-09 12:00:00,177.49,177.76,177.4,177.65,50643.0,173.7307,173.995,173.6426,173.8873,50643.0
2024-01-09 12:30:00,177.61,177.62,177.45,177.52,32498.0,173.8482,173.858,173.6916,173.7601,32498.0
2024-01-09 13:00:00,177.52,177.74,177.49,177.54,41374.0,173.7601,173.9754,173.7307,173.7796,41374.0
2024-01-09 13:30:00,177.54,177.66,177.38,177.58,33831.0,173.7796,173.8971,173.623,173.8188,33831.0
2024-01-09 14:00:00,177.58,177.63,177.46,177.49,29392.0,173.8188,173.8677,173.7013,173.7307,29392.0
2024-01-09 14:30:00,177.5,177.79,177.43,177.79,61151.0,173.7405,174.0244,173.672,174.0244,61151.0
2024-01-09 15:00:00,177.8,177.95,177.71,177.72,36350.0,174.0341,174.181,173.946,173.9558,36350.0
2024-01-09 15:30:00,177.73,178.36,177.72,178.17,174998.0,173.9656,174.5823,173.9558,174.3963,174998.0
2024-01-10 09:30:00,177.89,178.57,177.66,178.19,46256.0,174.1222,174.7878,173.8971,174.4159,46256.0
2024-01-10 10:00:00,178.24,178.53,177.94,178.22,33418.0,174.4648,174.7487,174.1712,174.4452,33418.0
2024-01-10 10:30:00,178.18,178.31,177.88,178.11,32810.0,174.4061,174.5333,174.1124,174.3376,32810.0
2024-01-10 11:00:00,178.07,178.35,177.75,177.79,43701.0,174.2984,174.5725,173.9852,174.0244,43701.0
2024-01-10 11:30:00,177.83,178.43,177.75,178.34,30141.0,174.0635,174.6508,173.9852,174.5627,30141.0
2024-01-10 12:00:00,178.36,178.53,178.18,178.2,28857.0,174.5823,174.7487,174.4061,174.4257,28857.0
2024-01-10 12:30:00,178.22,178.53,178.16,178.48,27659.0,174.4452,174.7487,174.3865,174.6997,27659.0
2024-01-10 13:00:00,178.49,178.67,178.42,178.56,41775.0,174.7095,174.8857,174.641,174.778,41775.0
2024-01-10 13:30:00,178.51,178.69,178.46,178.61,19095.0,174.7291,174.9053,174.6802,174.827,19095.0
2024-01-10 14:00:00,178.61,178.71,178.41,178.63,17848.0,174.827,174.9249,174.6312,174.8466,17848.0
2024-01-10 14:30:00,178.65,178.83,178.62,178.77,23081.0,174.8661,175.0423,174.8368,174.9836,23081.0
2024-01-10 15:00:00,178.79,178.88,178.6,178.77,34317.0,175.0032,175.0913,174.8172,174.9836,34317.0
2024-01-10 15:30:00,178.71,179.25,178.71,179.18,147962.0,174.9249,175.4534,174.9249,175.3849,147962.0
2024-01-11 09:30:00,179.52,179.55,178.25,178.63,55072.0,175.7177,175.7471,174.4746,174.8466,55072.0
2024-01-11 10:00:00,178.55,178.79,178.32,178.45,28597.0,174.7683,175.0032,174.5431,174.6704,28597.0
2024-01-11 10:30:00,178.5,178.74,178.08,178.15,23407.0,174.7193,174.9542,174.3082,174.3767,23407.0
2024-01-11 11:00:00,178.13,178.32,177.83,178.2,25907.0,174.3572,174.5431,174.0635,174.4257,25907.0
2024-01-11 11:30:00,178.19,178.79,178.03,178.69,88728.0,174.4159,175.0032,174.2593,174.9053,88728.0
2024-01-11 12:00:00,178.68,178.68,178.22,178.24,30905.0,174.8955,174.8955,174.4452,174.4648,30905.0
2024-01-11 12:30:00,178.25,178.58,178.22,178.56,13844.0,174.4746,174.7976,174.4452,174.778,13844.0
2024-01-11 13:00:00,178.55,178.89,178.54,178.87,14542.0,174.7683,175.1011,174.7585,175.0815,14542.0
2024-01-11 13:30:00,178.87,179.06,178.8,178.95,19864.0,175.0815,175.2675,175.013,175.1598,19864.0
2024-01-11 14:00:00,178.99,179.16,178.84,179.16,13924.0,175.1989,175.3653,175.0521,175.3653,13924.0
2024-01-11 14:30:00,179.19,179.48,179.15,179.28,44868.0,175.3947,175.6786,175.3555,175.4828,44868.0
2024-01-11 15:00:00,179.28,179.39,179.06,179.34,31391.0,175.4828,175.5905,175.2675,175.5415,31391.0
2024-01-11 15:30:00,179.32,179.69,179.18,179.22,179201.0,175.5219,175.8841,175.3849,175.4241,179201.0
2024-01-12 09:30:00,180.0,180.34,179.0,179.8,74079.0,176.1875,176.5203,175.2087,175.9918,74079.0
2024-01-12 10:00:00,179.81,180.13,179.33,179.83,37281.0,176.0016,176.3148,175.5317,176.0211,37281.0
2024-01-12 10:30:00,179.87,180.24,179.65,180.06,44036.0,176.0603,176.4225,175.845,176.2463,44036.0
2024-01-12 11:00:00,180.06,180.39,180.06,180.27,19962.0,176.2463,176.5693,176.2463,176.4518,19962.0
2024-01-12 11:30:00,180.29,180.73,180.29,180.69,26255.0,176.4714,176.9021,176.4714,176.8629,26255.0
2024-01-12 12:00:00,180.7,180.78,180.39,180.45,44681.0,176.8727,176.951,176.5693,176.628,44681.0
2024-01-12 12:30:00,180.45,180.88,180.42,180.69,17035.0,176.628,177.0489,176.5986,176.8629,17035.0
2024-01-12 13:00:00,180.71,180.95,180.69,180.89,18897.0,176.8825,177.1174,176.8629,177.0587,18897.0
2024-01-12 13:30:00,180.92,181.13,180.91,181.1,24357.0,177.0881,177.2936,177.0783,177.2642,24357.0
2024-01-12 14:00:00,181.11,181.21,181.04,181.08,19046.0,177.274,177.3719,177.2055,177.2447,19046.0
2024-01-12 14:30:00,181.1,181.23,181.01,181.21,29588.0,177.2642,177.3915,177.1762,177.3719,29588.0
2024-01-12 15:00:00,181.2,181.22,180.99,181.11,21539.0,177.3621,177.3817,177.1566,177.274,21539.0
2024-01-12 15:30:00,181.13,181.58,181.03,181.37,100899.0,177.2936,177.7341,177.1957,177.5285,100899.0
2024-01-16 09:30:00,181.0,181.44,180.36,181.23,80619.0,177.1664,177.597,176.5399,177.3915,80619.0
2024-01-16 10:00:00,181.28,181.48,181.03,181.31,40697.0,177.4404,177.6362,177.1957,177.4698,40697.0
2024-01-16 10:30:00,181.28,181.56,181.04,181.06,36442.0,177.4404,177.7145,177.2055,177.2251,36442.0
2024-01-16 11:00:00,181.01,181.19,180.72,180.78,59435.0,177.1762,177.3523,176.8923,176.951,59435.0
2024-01-16 11:30:00,180.81,180.92,180.46,180.71,53464.0,176.9804,177.0881,176.6378,176.8825,53464.0
2024-01-16 12:00:00,180.69,180.74,180.48,180.53,43364.0,176.8629,176.9119,176.6574,176.7063,43364.0
2024-01-16 12:30:00,180.53,180.7,180.49,180.52,18427.0,176.7063,176.8727,176.6672,176.6965,18427.0
2024-01-16 13:00:00,180.51,180.85,180.49,180.84,29703.0,176.6867,177.0195,176.6672,177.0098,29703.0
2024-01-16 13:30:00,180.92,180.95,180.49,180.57,31361.0,177.0881,177.1174,176.6672,176.7455,31361.0
2024-01-16 14:00:00,180.59,180.59,180.17,180.45,44674.0,176.765,176.765,176.3539,176.628,44674.0
2024-01-16 14:30:00,180.46,180.77,180.39,180.73,63652.0,176.6378,176.9412,176.5693,176.9021,63652.0
2024-01-16 15:00:00,180.73,180.76,180.44,180.46,53467.0,176.9021,176.9314,176.6182,176.6378,53467.0
2024-01-16 15:30:00,180.48,180.82,180.24,180.78,112172.0,176.6574,176.9902,176.4225,176.951,112172.0
2024-01-17 09:30:00,180.6,183.91,180.25,183.91,163330.0,176.7748,180.0147,176.4323,180.0147,163330.0
2024-01-17 10:00:00,183.91,184.13,182.61,182.9,111099.0,180.0147,180.2301,178.7423,179.0261,111099.0
2024-01-17 10:30:00,182.87,183.32,182.79,183.25,109928.0,178.9968,179.4372,178.9185,179.3687,109928.0
2024-01-17 11:00:00,183.25,183.38,182.74,182.78,78513.0,179.3687,179.496,178.8695,178.9087,78513.0
2024-01-17 11:30:00,182.8,182.98,182.72,182.83,66898.0,178.9282,179.1044,178.8499,178.9576,66898.0
2024-01-17 12:00:00,182.81,182.85,182.36,182.38,83721.0,178.938,178.9772,178.4976,178.5171,83721.0
2024-01-17 12:30:00,182.39,182.56,182.12,182.19,32293.0,178.5269,178.6933,178.2626,178.3312,32293.0
2024-01-17 13:00:00,182.19,182.29,181.71,181.74,37323.0,178.3312,178.429,177.8613,177.8907,37323.0
2024-01-17 13:30:00,181.73,181.89,181.58,181.85,39344.0,177.8809,178.0375,177.7341,177.9984,39344.0
2024-01-17 14:00:00,181.84,181.94,181.46,181.53,52077.0,177.9886,178.0865,177.6166,177.6851,52077.0
2024-01-17 14:30:00,181.53,181.67,181.41,181.62,45970.0,177.6851,177.8222,177.5677,177.7732,45970.0
2024-01-17 15:00:00,181.62,181.64,181.39,181.44,34016.0,177.7732,177.7928,177.5481,177.597,34016.0
2024-01-17 15:30:00,181.46,181.62,181.3,181.47,150689.0,177.6166,177.7732,177.46,177.6264,150689.0
2024-01-18 09:30:00,182.0,182.42,181.58,182.2,105000.0,178.1452,178.5563,177.7341,178.3409,105000.0
2024-01-18 10:00:00,182.07,182.38,181.56,182.09,93975.0,178.2137,178.5171,177.7145,178.2333,93975.0
2024-01-18 10:30:00,182.09,182.42,182.0,182.24,71443.0,178.2333,178.5563,178.1452,178.3801,71443.0
2024-01-18 11:00:00,182.19,182.49,182.04,182.4,44689.0,178.3312,178.6248,178.1843,178.5367,44689.0
2024-01-18 11:30:00,182.38,182.61,182.28,182.34,41026.0,178.5171,178.7423,178.4193,178.478,41026.0
2024-01-18 12:00:00,182.31,182.49,182.07,182.34,43436.0,178.4486,178.6248,178.2137,178.478,43436.0
2024-01-18 12:30:00,182.34,182.38,182.15,182.22,37719.0,178.478,178.5171,178.292,178.3605,37719.0
2024-01-18 13:00:00,182.22,182.45,182.11,182.36,37973.0,178.3605,178.5857,178.2529,178.4976,37973.0
2024-01-18 13:30:00,182.37,182.75,182.36,182.56,44195.0,178.5073,178.8793,178.4976,178.6933,44195.0
2024-01-18 14:00:00,182.56,182.77,182.46,182.72,53922.0,178.6933,178.8989,178.5954,178.8499,53922.0
2024-01-18 14:30:00,182.73,183.04,182.72,182.95,52429.0,178.8597,179.1632,178.8499,179.0751,52429.0
2024-01-18 15:00:00,182.96,183.28,182.95,183.28,60295.0,179.0849,179.3981,179.0751,179.3981,60295.0
2024-01-18 15:30:00,183.3,183.64,183.14,183.51,264484.0,179.4177,179.7504,179.261,179.6232,264484.0
2024-01-19 09:30:00,184.06,184.34,183.17,184.13,157163.0,180.1616,180.4356,179.2904,180.2301,157163.0
2024-01-19 10:00:00,184.19,184.45,183.69,183.97,26695.0,180.2888,180.5433,179.7994,180.0735,26695.0
2024-01-19 10:30:00,184.02,184.15,183.71,183.8,18561.0,180.1224,180.2496,179.819,179.9071,18561.0
2024-01-19 11:00:00,183.84,184.18,183.78,184.12,75992.0,179.9462,180.279,179.8875,180.2203,75992.0
2024-01-19 11:30:00,184.1,184.63,184.04,184.53,58944.0,180.2007,180.7195,180.142,180.6216,58944.0
2024-01-19 12:00:00,184.52,184.55,184.3,184.46,26287.0,180.6118,180.6412,180.3965,180.5531,26287.0
2024-01-19 12:30:00,184.46,184.88,184.45,184.84,27636.0,180.5531,180.9642,180.5433,180.925,27636.0
2024-01-19 13:00:00,184.85,184.91,184.66,184.71,21696.0,180.9348,180.9936,180.7488,180.7978,21696.0
2024-01-19 13:30:00,184.75,184.87,184.65,184.75,46409.0,180.8369,180.9544,180.7391,180.8369,46409.0
2024-01-19 14:00:00,184.73,184.93,184.51,184.7,26499.0,180.8174,181.0131,180.602,180.788,26499.0
2024-01-19 14:30:00,184.76,184.8,184.57,184.64,43398.0,180.8467,180.8859,180.6608,180.7293,43398.0
2024-01-19 15:00:00,184.62,184.67,184.28,184.54,25227.0,180.7097,180.7586,180.3769,180.6314,25227.0
2024-01-19 15:30:00,184.56,184.56,184.27,184.52,150609.0,180.651,180.651,180.3671,180.6118,150609.0
2024-01-22 09:30:00,184.49,184.72,183.31,183.38,109555.0,180.5824,180.8076,179.4274,179.496,109555.0
2024-01-22 10:00:00,183.38,184.0,182.93,184.0,89031.0,179.496,180.1028,179.0555,180.1028,89031.0
2024-01-22 10:30:00,184.04,184.51,183.87,184.26,73763.0,180.142,180.602,179.9756,180.3573,73763.0
2024-01-22 11:00:00,184.27,184.5,184.08,184.25,51652.0,180.3671,180.5922,180.1811,180.3475,51652.0
2024-01-22 11:30:00,184.26,184.34,184.11,184.32,27820.0,180.3573,180.4356,180.2105,180.416,27820.0
2024-01-22 12:00:00,184.33,184.6,184.33,184.44,49358.0,180.4258,180.6901,180.4258,180.5335,49358.0
2024-01-22 12:30:00,184.45,184.77,184.41,184.67,36499.0,180.5433,180.8565,180.5041,180.7586,36499.0
2024-01-22 13:00:00,184.69,184.72,184.39,184.39,18521.0,180.7782,180.8076,180.4846,180.4846,18521.0
2024-01-22 13:30:00,184.43,184.64,184.43,184.57,22271.0,180.5237,180.7293,180.5237,180.6608,22271.0
2024-01-22 14:00:00,184.59,184.89,184.57,184.88,26821.0,180.6803,180.974,180.6608,180.9642,26821.0
2024-01-22 14:30:00,184.85,185.03,184.73,185.02,41212.0,180.9348,181.111,180.8174,181.1012,41212.0
2024-01-22 15:00:00,185.02,185.05,184.76,184.94,32043.0,181.1012,181.1306,180.8467,181.0229,32043.0
2024-01-22 15:30:00,184.92,185.12,184.88,184.92,204637.0,181.0033,181.1991,180.9642,181.0033,204637.0
2024-01-23 09:30:00,184.89,185.69,184.1,184.85,70123.0,180.974,181.757,180.2007,180.9348,70123.0
2024-01-23 10:00:00,184.84,185.33,184.61,185.25,47097.0,180.925,181.4047,180.6999,181.3263,47097.0
2024-01-23 10:30:00,185.27,185.75,185.25,185.43,73115.0,181.3459,181.8158,181.3263,181.5025,73115.0
2024-01-23 11:00:00,185.46,185.63,185.32,185.43,48526.0,181.5319,181.6983,181.3949,181.5025,48526.0
2024-01-23 11:30:00,185.42,185.57,185.26,185.38,48892.0,181.4927,181.6396,181.3361,181.4536,48892.0
2024-01-23 12:00:00,185.4,185.46,185.14,185.16,21476.0,181.4732,181.5319,181.2187,181.2383,21476.0
2024-01-23 12:30:00,185.18,185.36,185.01,185.05,37387.0,181.2578,181.434,181.0914,181.1306,37387.0
2024-01-23 13:00:00,185.02,185.14,184.99,185.06,29636.0,181.1012,181.2187,181.0719,181.1404,29636.0
2024-01-23 13:30:00,185.09,185.21,184.93,184.99,45969.0,181.1697,181.2872,181.0131,181.0719,45969.0
2024-01-23 14:00:00,184.98,185.34,184.96,185.27,32005.0,181.0621,181.4144,181.0425,181.3459,32005.0
2024-01-23 14:30:00,185.28,185.39,185.19,185.32,47388.0,181.3557,181.4634,181.2676,181.3949,47388.0
2024-01-23 15:00:00,185.26,185.41,185.17,185.4,49035.0,181.3361,181.483,181.248,181.4732,49035.0
2024-01-23 15:30:00,185.39,185.66,185.32,185.53,174590.0,181.4634,181.7277,181.3949,181.6004,174590.0
2024-01-24 09:30:00,185.98,186.4,185.28,185.72,47903.0,182.0409,182.452,181.3557,181.7864,47903.0
2024-01-24 10:00:00,185.74,185.74,184.88,184.98,45722.0,181.806,181.806,180.9642,181.0621,45722.0
2024-01-24 10:30:00,184.88,185.12,184.7,184.86,29418.0,180.9642,181.1991,180.788,180.9446,29418.0
2024-01-24 11:00:00,184.85,185.25,184.84,185.04,28902.0,180.9348,181.3263,180.925,181.1208,28902.0
2024-01-24 11:30:00,185.04,185.14,184.85,185.11,25921.0,181.1208,181.2187,180.9348,181.1893,25921.0
2024-01-24 12:00:00,185.11,185.12,184.81,184.98,22751.0,181.1893,181.1991,180.8957,181.0621,22751.0
2024-01-24 12:30:00,185.0,185.01,184.7,184.94,40664.0,181.0816,181.0914,180.788,181.0229,40664.0
2024-01-24 13:00:00,184.99,185.0,184.69,184.86,30222.0,181.0719,181.0816,180.7782,180.9446,30222.0
2024-01-24 13:30:00,184.83,184.83,184.59,184.79,18694.0,180.9152,180.9152,180.6803,180.8761,18694.0
2024-01-24 14:00:00,184.84,184.84,184.6,184.75,43445.0,180.925,180.925,180.6901,180.8369,43445.0
2024-01-24 14:30:00,184.76,184.81,184.21,184.32,36540.0,180.8467,180.8957,180.3084,180.416,36540.0
2024-01-24 15:00:00,184.31,184.41,184.19,184.3,29569.0,180.4063,180.5041,180.2888,180.3965,29569.0
2024-01-24 15:30:00,184.34,184.4,183.68,183.88,152969.0,180.4356,180.4944,179.7896,179.9854,152969.0
2024-01-25 09:30:00,183.69,184.25,183.0,183.83,57551.0,179.7994,180.3475,179.124,179.9364,57551.0
2024-01-25 10:00:00,183.78,184.03,183.32,183.74,36335.0,179.8875,180.1322,179.4372,179.8483,36335.0
2024-01-25 10:30:00,183.71,184.36,183.62,184.35,48676.0,179.819,180.4552,179.7309,180.4454,48676.0
2024-01-25 11:00:00,184.38,184.62,184.19,184.41,47615.0,180.4748,180.7097,180.2888,180.5041,47615.0
2024-01-25 11:30:00,184.42,184.68,184.42,184.49,32733.0,180.5139,180.7684,180.5139,180.5824,32733.0
2024-01-25 12:00:00,184.52,184.66,184.05,184.23,42392.0,180.6118,180.7488,180.1518,180.328,42392.0
2024-01-25 12:30:00,184.26,184.35,184.07,184.19,25070.0,180.3573,180.4454,180.1713,180.2888,25070.0
2024-01-25 13:00:00,184.16,184.33,184.05,184.15,23453.0,180.2594,180.4258,180.1518,180.2496,23453.0
2024-01-25 13:30:00,184.15,184.56,184.14,184.55,24935.0,180.2496,180.651,180.2399,180.6412,24935.0
2024-01-25 14:00:00,184.56,184.9,184.49,184.83,42841.0,180.651,180.9838,180.5824,180.9152,42841.0
2024-01-25 14:30:00,184.85,185.21,184.67,184.74,52870.0,180.9348,181.2872,180.7586,180.8272,52870.0
2024-01-25 15:00:00,184.7,185.04,184.65,184.97,36004.0,180.788,181.1208,180.7391,181.0523,36004.0
2024-01-25 15:30:00,184.92,185.18,184.91,185.1,202379.0,181.0033,181.2578,180.9936,181.1795,202379.0
2024-01-26 09:30:00,185.45,185.98,185.24,185.51,44336.0,181.5221,182.0409,181.3166,181.5808,44336.0
2024-01-26 10:00:00,185.5,185.76,185.24,185.5,58257.0,181.5711,181.8255,181.3166,181.5711,58257.0
2024-01-26 10:30:00,185.47,185.73,185.45,185.68,58385.0,181.5417,181.7962,181.5221,181.7472,58385.0
2024-01-26 11:00:00,185.68,185.99,185.67,185.95,31604.0,181.7472,182.0507,181.7375,182.0115,31604.0
2024-01-26 11:30:00,185.97,186.0,185.51,185.73,41214.0,182.0311,182.0605,181.5808,181.7962,41214.0
2024-01-26 12:00:00,185.76,185.81,185.55,185.77,22778.0,181.8255,181.8745,181.62,181.8353,22778.0
2024-01-26 12:30:00,185.77,185.9,185.57,185.9,27680.0,181.8353,181.9626,181.6396,181.9626,27680.0
2024-01-26 13:00:00,185.89,186.12,185.8,185.83,41086.0,181.9528,182.1779,181.8647,181.8941,41086.0
2024-01-26 13:30:00,185.84,185.94,185.25,185.33,23489.0,181.9039,182.0017,181.3263,181.4047,23489.0
2024-01-26 14:00:00,185.33,185.48,185.2,185.46,24703.0,181.4047,181.5515,181.2774,181.5319,24703.0
2024-01-26 14:30:00,185.47,185.62,185.37,185.55,28892.0,181.5417,181.6885,181.4438,181.62,28892.0
2024-01-26 15:00:00,185.53,185.81,185.49,185.8,40240.0,181.6004,181.8745,181.5613,181.8647,40240.0
2024-01-26 15:30:00,185.8,185.84,185.6,185.82,175418.0,181.8647,181.9039,181.6689,181.8843,175418.0
2024-01-29 09:30:00,185.61,186.15,185.5,186.04,54289.0,181.6787,182.2073,181.5711,182.0996,54289.0
2024-01-29 10:00:00,186.0,186.34,185.52,185.52,58892.0,182.0605,182.3933,181.5906,181.5906,58892.0
2024-01-29 10:30:00,185.53,185.92,185.53,185.75,44838.0,181.6004,181.9822,181.6004,181.8158,44838.0
2024-01-29 11:00:00,185.76,185.85,185.59,185.81,44714.0,181.8255,181.9136,181.6591,181.8745,44714.0
2024-01-29 11:30:00,185.84,185.9,185.74,185.76,23499.0,181.9039,181.9626,181.806,181.8255,23499.0
2024-01-29 12:00:00,185.75,185.97,185.71,185.72,29284.0,181.8158,182.0311,181.7766,181.7864,29284.0
2024-01-29 12:30:00,185.72,185.81,185.51,185.55,31997.0,181.7864,181.8745,181.5808,181.62,31997.0
2024-01-29 13:00:00,185.56,185.56,185.36,185.37,26000.0,181.6298,181.6298,181.434,181.4438,26000.0
2024-01-29 13:30:00,185.37,185.44,185.22,185.22,22629.0,181.4438,181.5123,181.297,181.297,22629.0
2024-01-29 14:00:00,185.21,185.36,185.2,185.28,33149.0,181.2872,181.434,181.2774,181.3557,33149.0
2024-01-29 14:30:00,185.29,185.37,185.21,185.26,36621.0,181.3655,181.4438,181.2872,181.3361,36621.0
2024-01-29 15:00:00,185.3,185.94,185.28,185.78,41222.0,181.3753,182.0017,181.3557,181.8451,41222.0
2024-01-29 15:30:00,185.79,185.86,185.3,185.37,197418.0,181.8549,181.9234,181.3753,181.4438,197418.0
2024-01-30 09:30:00,185.85,186.19,185.17,186.08,75556.0,181.9136,182.2464,181.248,182.1388,75556.0
2024-01-30 10:00:00,185.97,186.4,185.97,186.27,43809.0,182.0311,182.452,182.0311,182.3247,43809.0
2024-01-30 10:30:00,186.28,186.66,186.04,186.5,44313.0,182.3345,182.7065,182.0996,182.5499,44313.0
2024-01-30 11:00:00,186.49,186.67,186.42,186.53,30249.0,182.5401,182.7163,182.4716,182.5792,30249.0
2024-01-30 11:30:00,186.53,186.65,186.23,186.64,44153.0,182.5792,182.6967,182.2856,182.6869,44153.0
2024-01-30 12:00:00,186.69,187.07,186.63,186.81,65646.0,182.7358,183.1078,182.6771,182.8533,65646.0
2024-01-30 12:30:00,186.79,186.91,186.75,186.91,23774.0,182.8337,182.9512,182.7946,182.9512,23774.0
2024-01-30 13:00:00,186.89,187.08,186.87,186.98,33535.0,182.9316,183.1176,182.912,183.0197,33535.0
2024-01-30 13:30:00,187.0,187.08,186.75,186.86,41987.0,183.0393,183.1176,182.7946,182.9022,41987.0
2024-01-30 14:00:00,186.88,187.15,186.87,187.15,25887.0,182.9218,183.1861,182.912,183.1861,25887.0
2024-01-30 14:30:00,187.18,187.18,186.92,187.09,32410.0,183.2155,183.2155,182.961,183.1274,32410.0
2024-01-30 15:00:00,187.07,187.12,186.89,187.08,38310.0,183.1078,183.1567,182.9316,183.1176,38310.0
2024-01-30 15:30:00,187.08,187.22,186.9,187.13,102319.0,183.1176,183.2546,182.9414,183.1665,102319.0
2024-01-31 09:30:00,187.71,188.0,186.64,186.9,76671.0,183.7342,184.0181,182.6869,182.9414,76671.0
2024-01-31 10:00:00,186.9,187.29,186.61,186.65,60126.0,182.9414,183.3231,182.6575,182.6967,60126.0
2024-01-31 10:30:00,186.67,186.81,186.22,186.55,34382.0,182.7163,182.8533,182.2758,182.5988,34382.0
2024-01-31 11:00:00,186.55,187.07,186.5,187.0,57726.0,182.5988,183.1078,182.5499,183.0393,57726.0
2024-01-31 11:30:00,187.02,187.12,186.79,186.79,35541.0,183.0589,183.1567,182.8337,182.8337,35541.0
2024-01-31 12:00:00,186.81,187.1,186.8,187.07,54362.0,182.8533,183.1372,182.8435,183.1078,54362.0
2024-01-31 12:30:00,187.07,187.07,186.38,186.46,41600.0,183.1078,183.1078,182.4324,182.5107,41600.0
2024-01-31 13:00:00,186.44,186.45,185.93,185.99,31206.0,182.4911,182.5009,181.9919,182.0507,31206.0
2024-01-31 13:30:00,185.96,186.4,185.83,186.19,29786.0,182.0213,182.452,181.8941,182.2464,29786.0
2024-01-31 14:00:00,186.2,186.55,185.73,186.11,47439.0,182.2562,182.5988,181.7962,182.1681,47439.0
2024-01-31 14:30:00,186.12,186.35,184.96,185.21,96711.0,182.1779,182.4031,181.0425,181.2872,96711.0
2024-01-31 15:00:00,185.2,185.26,184.72,185.23,80799.0,181.2774,181.3361,180.8076,181.3068,80799.0
2024-01-31 15:30:00,185.26,185.89,185.11,185.63,251045.0,181.3361,181.9528,181.1893,181.6983,251045.0
2024-02-01 09:30:00,185.52,187.01,184.85,186.48,56622.0,181.5906,183.0491,180.9348,182.5303,56622.0
2024-02-01 10:00:00,186.35,187.26,186.35,187.23,45047.0,182.4031,183.2938,182.4031,183.2644,45047.0
2024-02-01 10:30:00,187.15,187.81,187.04,187.6,32487.0,183.1861,183.8321,183.0784,183.6266,32487.0
2024-02-01 11:00:00,187.61,187.67,187.12,187.46,33385.0,183.6364,183.6951,183.1567,183.4895,33385.0
2024-02-01 11:30:00,187.48,187.75,187.45,187.56,28298.0,183.5091,183.7734,183.4798,183.5874,28298.0
2024-02-01 12:00:00,187.58,187.93,187.24,187.38,43709.0,183.607,183.9496,183.2742,183.4112,43709.0
2024-02-01 12:30:00,187.38,187.84,187.31,187.56,31013.0,183.4112,183.8615,183.3427,183.5874,31013.0
2024-02-01 13:00:00,187.56,187.95,187.56,187.75,28939.0,183.5874,183.9692,183.5874,183.7734,28939.0
2024-02-01 13:30:00,187.75,187.95,187.71,187.92,34441.0,183.7734,183.9692,183.7342,183.9398,34441.0
2024-02-01 14:00:00,187.96,188.05,187.68,187.83,46621.0,183.979,184.067,183.7049,183.8517,46621.0
2024-02-01 14:30:00,187.85,187.96,187.74,187.91,29501.0,183.8713,183.979,183.7636,183.93,29501.0
2024-02-01 15:00:00,187.92,188.08,187.83,188.06,39662.0,183.9398,184.0964,183.8517,184.0768,39662.0
2024-02-01 15:30:00,188.07,188.44,187.9,188.42,156533.0,184.0866,184.4488,183.9202,184.4292,156533.0
2024-02-02 09:30:00,188.42,188.93,186.91,187.38,82104.0,184.4292,184.9284,182.9512,183.4112,82104.0
2024-02-02 10:00:00,187.38,187.9,187.1,187.17,42171.0,183.4112,183.9202,183.1372,183.2057,42171.0
2024-02-02 10:30:00,187.3,187.65,187.23,187.53,49624.0,183.3329,183.6755,183.2644,183.5581,49624.0
2024-02-02 11:00:00,187.55,187.71,187.24,187.65,34480.0,183.5776,183.7342,183.2742,183.6755,34480.0
2024-02-02 11:30:00,187.7,187.98,187.47,187.57,34600.0,183.7245,183.9985,183.4993,183.5972,34600.0
2024-02-02 12:00:00,187.57,187.66,187.38,187.58,55523.0,183.5972,183.6853,183.4112,183.607,55523.0
2024-02-02 12:30:00,187.59,187.62,186.96,187.2,37416.0,183.6168,183.6462,183.0001,183.235,37416.0
2024-02-02 13:00:00,187.23,187.65,187.02,187.44,40328.0,183.2644,183.6755,183.0589,183.47,40328.0
2024-02-02 13:30:00,187.45,187.78,187.43,187.6,41592.0,183.4798,183.8028,183.4602,183.6266,41592.0
2024-02-02 14:00:00,187.62,187.88,187.55,187.82,59803.0,183.6462,183.9006,183.5776,183.8419,59803.0
2024-02-02 14:30:00,187.83,188.49,187.82,188.45,41794.0,183.8517,184.4977,183.8419,184.4586,41794.0
2024-02-02 15:00:00,188.46,188.81,188.3,188.81,53086.0,184.4684,184.8109,184.3117,184.8109,53086.0
2024-02-02 15:30:00,188.79,188.8,188.16,188.17,156487.0,184.7914,184.8012,184.1747,184.1845,156487.0
2024-02-05 09:30:00,187.94,188.55,187.37,187.48,100134.0,183.9594,184.5565,183.4014,183.5091,100134.0
2024-02-05 10:00:00,187.46,188.09,187.2,187.56,100309.0,183.4895,184.1062,183.235,183.5874,100309.0
2024-02-05 10:30:00,187.5,187.83,187.47,187.65,39695.0,183.5287,183.8517,183.4993,183.6755,39695.0
2024-02-05 11:00:00,187.63,188.01,187.62,187.92,32802.0,183.6559,184.0279,183.6462,183.9398,32802.0
2024-02-05 11:30:00,187.94,188.06,187.68,187.69,30482.0,183.9594,184.0768,183.7049,183.7147,30482.0
2024-02-05 12:00:00,187.69,188.18,187.68,188.09,55263.0,183.7147,184.1943,183.7049,184.1062,55263.0
2024-02-05 12:30:00,188.09,188.26,188.04,188.08,25605.0,184.1062,184.2726,184.0573,184.0964,25605.0
2024-02-05 13:00:00,188.09,188.48,187.99,188.34,24481.0,184.1062,184.4879,184.0083,184.3509,24481.0
2024-02-05 13:30:00,188.39,188.56,188.31,188.56,34351.0,184.3998,184.5662,184.3215,184.5662,34351.0
2024-02-05 14:00:00,188.55,188.61,188.29,188.43,30992.0,184.5565,184.6152,184.302,184.439,30992.0
2024-02-05 14:30:00,188.45,188.64,188.39,188.52,19633.0,184.4586,184.6445,184.3998,184.5271,19633.0
2024-02-05 15:00:00,188.55,188.82,188.36,188.75,35687.0,184.5565,184.8207,184.3705,184.7522,35687.0
2024-02-05 15:30:00,188.79,188.87,188.07,188.2,178167.0,184.7914,184.8697,184.0866,184.2139,178167.0
2024-02-06 09:30:00,188.5,188.85,187.7,188.3,111965.0,184.5075,184.8501,183.7245,184.3117,111965.0
2024-02-06 10:00:00,188.28,188.86,187.96,188.34,88594.0,184.2922,184.8599,183.979,184.3509,88594.0
2024-02-06 10:30:00,188.43,188.54,188.34,188.34,38072.0,184.439,184.5467,184.3509,184.3509,38072.0
2024-02-06 11:00:00,188.36,188.8,188.34,188.67,67669.0,184.3705,184.8012,184.3509,184.6739,67669.0
2024-02-06 11:30:00,188.69,189.02,188.55,188.94,61776.0,184.6935,185.0165,184.5565,184.9382,61776.0
2024-02-06 12:00:00,188.94,189.19,188.87,189.15,68606.0,184.9382,185.1829,184.8697,185.1437,68606.0
2024-02-06 12:30:00,189.16,189.62,189.1,189.49,38630.0,185.1535,185.6038,185.0948,185.4765,38630.0
2024-02-06 13:00:00,189.49,189.66,189.44,189.49,36287.0,185.4765,185.6429,185.4276,185.4765,36287.0
2024-02-06 13:30:00,189.49,189.65,189.19,189.34,47021.0,185.4765,185.6332,185.1829,185.3297,47021.0
2024-02-06 14:00:00,189.36,189.36,188.85,189.02,62923.0,185.3493,185.3493,184.8501,185.0165,62923.0
2024-02-06 14:30:00,189.03,189.09,188.81,188.9,53370.0,185.0263,185.085,184.8109,184.899,53370.0
2024-02-06 15:00:00,188.91,189.22,188.89,189.21,59375.0,184.9088,185.2123,184.8893,185.2025,59375.0
2024-02-06 15:30:00,189.23,189.48,189.14,189.21,233531.0,185.2221,185.4668,185.134,185.2025,233531.0
2024-02-07 09:30:00,189.84,190.15,189.06,189.44,122674.0,185.8191,186.1226,185.0557,185.4276,122674.0
2024-02-07 10:00:00,189.51,190.29,189.5,189.94,121665.0,185.4961,186.2596,185.4863,185.917,121665.0
2024-02-07 10:30:00,189.92,190.14,189.75,190.06,75277.0,185.8974,186.1128,185.731,186.0345,75277.0
2024-02-07 11:00:00,190.06,190.12,189.59,189.63,68770.0,186.0345,186.0932,185.5744,185.6136,68770.0
2024-02-07 11:30:00,189.61,190.0,189.48,189.89,57837.0,185.594,185.9757,185.4668,185.8681,57837.0
2024-02-07 12:00:00,189.86,190.06,189.76,189.93,36831.0,185.8387,186.0345,185.7408,185.9072,36831.0
2024-02-07 12:30:00,189.91,190.36,189.89,189.92,51295.0,185.8876,186.3281,185.8681,185.8974,51295.0
2024-02-07 13:00:00,189.86,190.1,189.53,189.66,31833.0,185.8387,186.0736,185.5157,185.6429,31833.0
2024-02-07 13:30:00,189.62,189.64,189.21,189.48,27753.0,185.6038,185.6234,185.2025,185.4668,27753.0
2024-02-07 14:00:00,189.47,189.72,189.45,189.66,27654.0,185.457,185.7017,185.4374,185.6429,27654.0
2024-02-07 14:30:00,189.62,190.08,189.61,189.84,24629.0,185.6038,186.054,185.594,185.8191,24629.0
2024-02-07 15:00:00,189.84,189.89,189.53,189.6,32296.0,185.8191,185.8681,185.5157,185.5842,32296.0
2024-02-07 15:30:00,189.59,190.1,189.54,190.03,166471.0,185.5744,186.0736,185.5255,186.0051,166471.0
2024-02-08 09:30:00,190.18,190.44,189.77,189.83,88680.0,186.1519,186.4064,185.7506,185.8093,88680.0
2024-02-08 10:00:00,189.82,190.22,189.5,189.64,41228.0,185.7996,186.1911,185.4863,185.6234,41228.0
2024-02-08 10:30:00,189.63,189.63,188.72,189.06,44011.0,185.6136,185.6136,184.7229,185.0557,44011.0
2024-02-08 11:00:00,189.02,189.1,188.52,188.83,41627.0,185.0165,185.0948,184.5271,184.8305,41627.0
2024-02-08 11:30:00,188.81,189.22,188.8,189.14,30568.0,184.8109,185.2123,184.8012,185.134,30568.0
2024-02-08 12:00:00,189.15,189.74,189.07,189.69,22974.0,185.1437,185.7212,185.0654,185.6723,22974.0
2024-02-08 12:30:00,189.61,190.09,189.61,189.86,60853.0,185.594,186.0638,185.594,185.8387,60853.0
2024-02-08 13:00:00,189.9,190.09,189.73,189.73,16762.0,185.8779,186.0638,185.7115,185.7115,16762.0
2024-02-08 13:30:00,189.7,189.72,189.35,189.52,18443.0,185.6821,185.7017,185.3395,185.5059,18443.0
2024-02-08 14:00:00,189.53,189.7,189.5,189.65,15347.0,185.5157,185.6821,185.4863,185.6332,15347.0
2024-02-08 14:30:00,189.64,189.66,189.36,189.48,18561.0,185.6234,185.6429,185.3493,185.4668,18561.0
2024-02-08 15:00:00,189.48,189.52,189.25,189.49,22922.0,185.4668,185.5059,185.2416,185.4765,22922.0
2024-02-08 15:30:00,189.49,189.67,189.34,189.48,146684.0,185.4765,185.6527,185.3297,185.4668,146684.0
2024-02-09 09:30:00,189.5,189.78,188.77,188.86,69656.0,185.4863,185.7604,184.7718,184.8599,69656.0
2024-02-09 10:00:00,188.92,189.46,188.82,188.95,56703.0,184.9186,185.4472,184.8207,184.948,56703.0
2024-02-09 10:30:00,188.95,189.36,188.82,188.84,55132.0,184.948,185.3493,184.8207,184.8403,55132.0
2024-02-09 11:00:00,188.77,188.77,188.23,188.43,86307.0,184.7718,184.7718,184.2432,184.439,86307.0
2024-02-09 11:30:00,188.45,188.6,188.07,188.08,69991.0,184.4586,184.6054,184.0866,184.0964,69991.0
2024-02-09 12:00:00,188.06,188.14,187.56,188.12,74105.0,184.0768,184.1551,183.5874,184.1356,74105.0
2024-02-09 12:30:00,188.11,188.44,187.97,188.1,45857.0,184.1258,184.4488,183.9887,184.116,45857.0
2024-02-09 13:00:00,188.1,188.42,188.09,188.3,46838.0,184.116,184.4292,184.1062,184.3117,46838.0
2024-02-09 13:30:00,188.31,188.56,187.98,188.51,38248.0,184.3215,184.5662,183.9985,184.5173,38248.0
2024-02-09 14:00:00,188.52,188.67,188.49,188.6,29198.0,184.5271,184.6739,184.4977,184.6054,29198.0
2024-02-09 14:30:00,188.61,188.96,188.61,188.94,44330.0,184.6152,184.9578,184.6152,184.9382,44330.0
2024-02-09 15:00:00,188.95,188.98,188.73,188.76,52882.0,184.948,184.9773,184.7326,184.762,52882.0
2024-02-09 15:30:00,188.75,188.89,188.47,188.85,163965.0,184.7522,184.8893,184.4781,184.8501,163965.0
2024-02-12 09:30:00,188.07,189.09,187.83,188.16,150051.0,184.0866,185.085,183.8517,184.1747,150051.0
2024-02-12 10:00:00,188.09,188.35,187.79,188.07,77093.0,184.1062,184.3607,183.8126,184.0866,77093.0
2024-02-12 10:30:00,188.08,188.16,187.48,187.78,93243.0,184.0964,184.1747,183.5091,183.8028,93243.0
2024-02-12 11:00:00,187.78,188.31,187.72,188.0,69062.0,183.8028,184.3215,183.744,184.0181,69062.0
2024-02-12 11:30:00,188.02,188.24,187.83,188.07,54308.0,184.0377,184.253,183.8517,184.0866,54308.0
2024-02-12 12:00:00,188.07,188.31,187.86,188.18,51166.0,184.0866,184.3215,183.8811,184.1943,51166.0
2024-02-12 12:30:00,188.18,188.18,187.61,187.79,34908.0,184.1943,184.1943,183.6364,183.8126,34908.0
2024-02-12 13:00:00,187.83,188.13,187.79,187.85,38581.0,183.8517,184.1453,183.8126,183.8713,38581.0
2024-02-12 13:30:00,187.88,188.05,187.62,187.95,68503.0,183.9006,184.067,183.6462,183.9692,68503.0
2024-02-12 14:00:00,187.93,188.21,187.83,187.84,66271.0,183.9496,184.2237,183.8517,183.8615,66271.0
2024-02-12 14:30:00,187.82,188.17,187.8,187.95,46139.0,183.8419,184.1845,183.8223,183.9692,46139.0
2024-02-12 15:00:00,187.96,188.09,187.81,187.93,70127.0,183.979,184.1062,183.8321,183.9496,70127.0
2024-02-12 15:30:00,187.95,188.49,187.92,188.26,225480.0,183.9692,184.4977,183.9398,184.2726,225480.0
2024-02-13 09:30:00,196.7,199.04,194.2,197.22,357438.0,192.5338,194.8243,190.0868,193.0428,357438.0
2024-02-13 10:00:00,197.46,199.09,196.83,196.83,173886.0,193.2777,194.8732,192.6611,192.6611,173886.0
2024-02-13 10:30:00,196.92,198.26,196.45,197.19,125373.0,192.7492,194.0608,192.2891,193.0135,125373.0
2024-02-13 11:00:00,197.22,198.14,196.61,197.66,120539.0,193.0428,193.9433,192.4457,193.4735,120539.0
2024-02-13 11:30:00,197.69,198.26,197.08,197.08,160988.0,193.5029,194.0608,192.9058,192.9058,160988.0
2024-02-13 12:00:00,197.08,198.71,196.97,198.39,98095.0,192.9058,194.5013,192.7981,194.188,98095.0
2024-02-13 12:30:00,198.39,198.88,198.06,198.55,52858.0,194.188,194.6677,193.865,194.3447,52858.0
2024-02-13 13:00:00,198.56,199.25,198.38,198.56,76908.0,194.3544,195.0298,194.1783,194.3544,76908.0
2024-02-13 13:30:00,198.55,198.65,197.94,198.58,76231.0,194.3447,194.4425,193.7476,194.374,76231.0
2024-02-13 14:00:00,198.54,198.94,198.22,198.38,84900.0,194.3349,194.7264,194.0216,194.1783,84900.0
2024-02-13 14:30:00,198.38,198.49,198.06,198.09,97983.0,194.1783,194.2859,193.865,193.8944,97983.0
2024-02-13 15:00:00,198.06,198.57,197.64,198.55,115398.0,193.865,194.3642,193.4539,194.3447,115398.0
2024-02-13 15:30:00,198.53,199.49,198.17,199.49,306899.0,194.3251,195.2647,193.9727,195.2647,306899.0
2024-02-14 09:30:00,199.07,199.92,198.55,199.43,184724.0,194.8536,195.6856,194.3447,195.206,184724.0
2024-02-14 10:00:00,199.48,199.66,198.39,198.78,177769.0,195.255,195.4311,194.188,194.5698,177769.0
2024-02-14 10:30:00,198.82,199.07,196.99,197.23,195935.0,194.6089,194.8536,192.8177,193.0526,195935.0
2024-02-14 11:00:00,197.18,197.32,196.16,196.31,134133.0,193.0037,193.1407,192.0053,192.1521,134133.0
2024-02-14 11:30:00,196.34,197.05,196.11,196.88,93303.0,192.1815,192.8764,191.9563,192.71,93303.0
2024-02-14 12:00:00,196.92,197.13,196.13,196.26,70477.0,192.7492,192.9547,191.9759,192.1032,70477.0
2024-02-14 12:30:00,196.28,196.79,195.97,196.18,72731.0,192.1227,192.6219,191.8193,192.0248,72731.0
2024-02-14 13:00:00,196.17,196.74,196.09,196.51,68849.0,192.0151,192.573,191.9368,192.3479,68849.0
2024-02-14 13:30:00,196.52,196.7,196.09,196.31,71572.0,192.3576,192.5338,191.9368,192.1521,71572.0
2024-02-14 14:00:00,196.33,196.7,196.25,196.63,72069.0,192.1717,192.5338,192.0934,192.4653,72069.0
2024-02-14 14:30:00,196.63,197.08,196.37,196.58,73257.0,192.4653,192.9058,192.2108,192.4164,73257.0
2024-02-14 15:00:00,196.58,197.61,196.58,197.51,114147.0,192.4164,193.4246,192.4164,193.3267,114147.0
2024-02-14 15:30:00,197.49,199.21,197.49,199.17,382441.0,193.3071,194.9907,193.3071,194.9515,382441.0
2024-02-15 09:30:00,198.51,199.47,197.01,197.64,157666.0,194.3055,195.2452,192.8373,193.4539,157666.0
2024-02-15 10:00:00,197.67,199.09,197.66,198.62,133450.0,193.4833,194.8732,193.4735,194.4132,133450.0
2024-02-15 10:30:00,198.58,199.0,198.21,198.65,102441.0,194.374,194.7851,194.0119,194.4425,102441.0
2024-02-15 11:00:00,198.65,198.99,198.04,198.16,91821.0,194.4425,194.7753,193.8455,193.9629,91821.0
2024-02-15 11:30:00,198.16,198.34,198.02,198.03,69813.0,193.9629,194.1391,193.8259,193.8357,69813.0
2024-02-15 12:00:00,198.0,198.21,197.61,197.69,64880.0,193.8063,194.0119,193.4246,193.5029,64880.0
2024-02-15 12:30:00,197.68,198.25,197.6,198.0,48616.0,193.4931,194.051,193.4148,193.8063,48616.0
2024-02-15 13:00:00,198.0,198.22,197.85,197.94,53095.0,193.8063,194.0216,193.6595,193.7476,53095.0
2024-02-15 13:30:00,197.96,198.49,197.9,198.22,60908.0,193.7671,194.2859,193.7084,194.0216,60908.0
2024-02-15 14:00:00,198.22,198.43,197.96,198.14,61432.0,194.0216,194.2272,193.7671,193.9433,61432.0
2024-02-15 14:30:00,198.13,198.44,198.07,198.31,62884.0,193.9335,194.237,193.8748,194.1097,62884.0
2024-02-15 15:00:00,198.31,198.75,198.25,198.67,68656.0,194.1097,194.5404,194.051,194.4621,68656.0
2024-02-15 15:30:00,198.65,199.18,198.58,199.11,265342.0,194.4425,194.9613,194.374,194.8928,265342.0
2024-02-16 09:30:00,199.99,201.07,199.0,200.39,228213.0,195.7542,196.8113,194.7851,196.1457,228213.0
2024-02-16 10:00:00,200.39,200.95,199.84,200.44,122329.0,196.1457,196.6938,195.6073,196.1946,122329.0
2024-02-16 10:30:00,200.39,200.99,200.18,200.67,94873.0,196.1457,196.733,195.9401,196.4197,94873.0
2024-02-16 11:00:00,200.72,201.18,200.72,200.75,88507.0,196.4687,196.9189,196.4687,196.4981,88507.0
2024-02-16 11:30:00,200.76,201.41,200.7,201.25,62323.0,196.5078,197.1441,196.4491,196.9875,62323.0
2024-02-16 12:00:00,201.25,201.89,201.22,201.82,85108.0,196.9875,197.6139,196.9581,197.5454,85108.0
2024-02-16 12:30:00,201.84,201.92,201.56,201.82,55411.0,197.565,197.6433,197.2909,197.5454,55411.0
2024-02-16 13:00:00,201.78,202.02,201.77,201.97,63031.0,197.5062,197.7412,197.4965,197.6922,63031.0
2024-02-16 13:30:00,201.96,202.35,201.95,202.3,56649.0,197.6824,198.0642,197.6726,198.0152,56649.0
2024-02-16 14:00:00,202.3,202.62,202.22,202.44,58519.0,198.0152,198.3284,197.9369,198.1523,58519.0
2024-02-16 14:30:00,202.44,202.69,201.87,202.12,67932.0,198.1523,198.397,197.5943,197.839,67932.0
2024-02-16 15:00:00,202.16,202.5,202.01,202.4,69867.0,197.8782,198.211,197.7314,198.1131,69867.0
2024-02-16 15:30:00,202.41,202.44,201.46,201.58,278507.0,198.1229,198.1523,197.193,197.3105,278507.0
2024-02-20 09:30:00,202.0,204.56,202.0,202.79,163381.0,197.7216,200.2274,197.7216,198.4948,163381.0
2024-02-20 10:00:00,202.9,203.73,202.81,203.52,73644.0,198.6025,199.4149,198.5144,199.2094,73644.0
2024-02-20 10:30:00,203.53,203.68,202.54,202.74,78490.0,199.2192,199.366,198.2501,198.4459,78490.0
2024-02-20 11:00:00,202.76,203.18,202.51,202.98,98949.0,198.4655,198.8766,198.2208,198.6808,98949.0
2024-02-20 11:30:00,203.01,203.46,202.82,203.14,53882.0,198.7102,199.1507,198.5242,198.8374,53882.0
2024-02-20 12:00:00,203.13,203.32,202.95,203.04,66586.0,198.8276,199.0136,198.6515,198.7396,66586.0
2024-02-20 12:30:00,203.01,203.29,202.83,203.28,44530.0,198.7102,198.9843,198.534,198.9745,44530.0
2024-02-20 13:00:00,203.3,203.31,202.93,202.98,47430.0,198.994,199.0038,198.6319,198.6808,47430.0
2024-02-20 13:30:00,202.99,203.14,202.81,202.86,45119.0,198.6906,198.8374,198.5144,198.5634,45119.0
2024-02-20 14:00:00,202.86,203.04,202.47,202.71,54296.0,198.5634,198.7396,198.1816,198.4165,54296.0
2024-02-20 14:30:00,202.73,202.82,202.26,202.55,66127.0,198.4361,198.5242,197.9761,198.2599,66127.0
2024-02-20 15:00:00,202.55,202.55,202.08,202.46,70677.0,198.2599,198.2599,197.7999,198.1718,70677.0
2024-02-20 15:30:00,202.48,202.48,201.52,201.81,280169.0,198.1914,198.1914,197.2517,197.5356,280169.0
2024-02-21 09:30:00,202.41,203.99,202.04,203.68,84514.0,198.1229,199.6694,197.7607,199.366,84514.0
2024-02-21 10:00:00,203.68,204.01,203.17,203.17,82946.0,199.366,199.689,198.8668,198.8668,82946.0
2024-02-21 10:30:00,203.17,203.47,202.89,203.08,62199.0,198.8668,199.1604,198.5927,198.7787,62199.0
2024-02-21 11:00:00,203.01,203.55,202.95,203.34,42280.0,198.7102,199.2387,198.6515,199.0332,42280.0
2024-02-21 11:30:00,203.2,203.64,203.2,203.53,37828.0,198.8962,199.3268,198.8962,199.2192,37828.0
2024-02-21 12:00:00,203.56,204.21,203.52,203.96,73549.0,199.2485,199.8848,199.2094,199.6401,73549.0
2024-02-21 12:30:00,203.98,204.21,203.72,204.17,40142.0,199.6596,199.8848,199.4051,199.8456,40142.0
2024-02-21 13:00:00,204.2,204.37,204.03,204.26,49225.0,199.875,200.0414,199.7086,199.9337,49225.0
2024-02-21 13:30:00,204.26,204.31,203.94,204.21,61453.0,199.9337,199.9827,199.6205,199.8848,61453.0
2024-02-21 14:00:00,204.19,204.3,203.9,203.9,64195.0,199.8652,199.9729,199.5813,199.5813,64195.0
2024-02-21 14:30:00,203.9,204.11,203.74,204.07,50314.0,199.5813,199.7869,199.4247,199.7477,50314.0
2024-02-21 15:00:00,204.08,204.11,203.54,203.71,62243.0,199.7575,199.7869,199.229,199.3954,62243.0
2024-02-21 15:30:00,203.73,204.27,203.41,204.23,231101.0,199.4149,199.9435,199.1017,199.9043,231101.0
2024-02-22 09:30:00,204.03,205.77,203.82,205.1,228371.0,199.7086,201.4117,199.503,200.7559,228371.0
2024-02-22 10:00:00,205.08,205.75,205.07,205.7,65237.0,200.7363,201.3922,200.7266,201.3432,65237.0
2024-02-22 10:30:00,205.71,206.25,205.68,206.18,87800.0,201.353,201.8816,201.3236,201.813,87800.0
2024-02-22 11:00:00,206.15,206.45,205.91,206.36,41257.0,201.7837,202.0773,201.5488,201.9892,41257.0
2024-02-22 11:30:00,206.36,206.81,206.32,206.56,33323.0,201.9892,202.4297,201.9501,202.185,33323.0
2024-02-22 12:00:00,206.58,207.32,206.57,207.21,60940.0,202.2046,202.9289,202.1948,202.8212,60940.0
2024-02-22 12:30:00,207.2,207.47,207.2,207.27,48828.0,202.8114,203.0757,202.8114,202.88,48828.0
2024-02-22 13:00:00,207.3,207.83,207.07,207.82,44523.0,202.9093,203.4281,202.6842,203.4183,44523.0
2024-02-22 13:30:00,207.83,207.95,207.45,207.53,39531.0,203.4281,203.5456,203.0561,203.1345,39531.0
2024-02-22 14:00:00,207.57,208.17,207.56,208.14,33873.0,203.1736,203.7609,203.1638,203.7315,33873.0
2024-02-22 14:30:00,208.17,208.18,207.4,207.64,47436.0,203.7609,203.7707,203.0072,203.2421,47436.0
2024-02-22 15:00:00,207.63,207.81,207.58,207.65,41238.0,203.2323,203.4085,203.1834,203.2519,41238.0
2024-02-22 15:30:00,207.66,207.7,207.14,207.21,217191.0,203.2617,203.3009,202.7527,202.8212,217191.0
2024-02-23 09:30:00,207.6,208.22,206.89,208.01,83031.0,203.203,203.8098,202.508,203.6043,83031.0
2024-02-23 10:00:00,208.03,208.16,207.61,207.69,48601.0,203.6239,203.7511,203.2128,203.2911,48601.0
2024-02-23 10:30:00,207.78,208.0,207.05,207.3,50301.0,203.3792,203.5945,202.6646,202.9093,50301.0
2024-02-23 11:00:00,207.34,207.36,206.97,207.13,35234.0,202.9485,202.9681,202.5863,202.7429,35234.0
2024-02-23 11:30:00,207.12,207.85,207.08,207.66,28444.0,202.7331,203.4477,202.694,203.2617,28444.0
2024-02-23 12:00:00,207.72,207.88,207.56,207.78,19233.0,203.3204,203.477,203.1638,203.3792,19233.0
2024-02-23 12:30:00,207.85,207.89,207.71,207.82,20401.0,203.4477,203.4868,203.3106,203.4183,20401.0
2024-02-23 13:00:00,207.78,208.18,207.66,208.09,20316.0,203.3792,203.7707,203.2617,203.6826,20316.0
2024-02-23 13:30:00,208.1,208.24,207.87,208.16,18766.0,203.6924,203.8294,203.4673,203.7511,18766.0
2024-02-23 14:00:00,208.19,208.22,207.88,208.03,16560.0,203.7805,203.8098,203.477,203.6239,16560.0
2024-02-23 14:30:00,208.09,208.28,207.99,208.06,23055.0,203.6826,203.8686,203.5847,203.6532,23055.0
2024-02-23 15:00:00,208.05,208.59,208.04,208.43,23886.0,203.6434,204.172,203.6336,204.0154,23886.0
2024-02-23 15:30:00,208.44,208.63,207.96,207.99,168980.0,204.0252,204.2112,203.5553,203.5847,168980.0
2024-02-26 09:30:00,208.87,209.22,207.73,207.9,77746.0,204.4461,204.7887,203.3302,203.4966,77746.0
2024-02-26 10:00:00,207.99,208.92,207.71,208.92,75337.0,203.5847,204.495,203.3106,204.495,75337.0
2024-02-26 10:30:00,208.91,208.96,208.3,208.63,79424.0,204.4852,204.5342,203.8881,204.2112,79424.0
2024-02-26 11:00:00,208.68,209.08,208.53,208.77,41996.0,204.2601,204.6516,204.1133,204.3482,41996.0
2024-02-26 11:30:00,208.83,208.95,208.66,208.84,32880.0,204.4069,204.5244,204.2405,204.4167,32880.0
2024-02-26 12:00:00,208.84,208.87,208.53,208.76,29389.0,204.4167,204.4461,204.1133,204.3384,29389.0
2024-02-26 12:30:00,208.77,208.85,208.68,208.8,23119.0,204.3482,204.4265,204.2601,204.3776,23119.0
2024-02-26 13:00:00,208.8,208.85,208.12,208.13,41467.0,204.3776,204.4265,203.712,203.7217,41467.0
2024-02-26 13:30:00,208.09,208.47,207.97,208.41,52082.0,203.6826,204.0545,203.5651,203.9958,52082.0
2024-02-26 14:00:00,208.38,208.42,208.09,208.36,42837.0,203.9664,204.0056,203.6826,203.9469,42837.0
2024-02-26 14:30:00,208.36,208.54,208.21,208.33,39737.0,203.9469,204.1231,203.8,203.9175,39737.0
2024-02-26 15:00:00,208.32,208.34,207.84,207.88,31443.0,203.9077,203.9273,203.4379,203.477,31443.0
2024-02-26 15:30:00,207.86,207.89,207.35,207.42,162579.0,203.4575,203.4868,202.9583,203.0268,162579.0
2024-02-27 09:30:00,206.48,207.26,205.59,206.95,97296.0,202.1067,202.8702,201.2355,202.5667,97296.0
2024-02-27 10:00:00,206.95,207.1,206.5,207.1,33808.0,202.5667,202.7136,202.1263,202.7136,33808.0
2024-02-27 10:30:00,207.04,207.06,206.27,206.55,35041.0,202.6548,202.6744,201.9011,202.1752,35041.0
2024-02-27 11:00:00,206.49,206.61,206.26,206.37,27297.0,202.1165,202.2339,201.8914,201.999,27297.0
2024-02-27 11:30:00,206.33,206.65,206.25,206.51,32733.0,201.9599,202.2731,201.8816,202.1361,32733.0
2024-02-27 12:00:00,206.55,206.86,206.55,206.73,23500.0,202.1752,202.4786,202.1752,202.3514,23500.0
2024-02-27 12:30:00,206.71,207.06,206.71,206.89,18980.0,202.3318,202.6744,202.3318,202.508,18980.0
2024-02-27 13:00:00,206.87,207.03,206.62,206.92,21344.0,202.4884,202.645,202.2437,202.5374,21344.0
2024-02-27 13:30:00,206.91,207.16,206.91,207.0,17573.0,202.5276,202.7723,202.5276,202.6157,17573.0
2024-02-27 14:00:00,207.06,207.18,206.95,207.08,21667.0,202.6744,202.7919,202.5667,202.694,21667.0
2024-02-27 14:30:00,207.03,207.44,206.9,207.38,18951.0,202.645,203.0464,202.5178,202.9876,18951.0
2024-02-27 15:00:00,207.41,207.63,207.39,207.43,20026.0,203.017,203.2323,202.9974,203.0366,20026.0
2024-02-27 15:30:00,207.41,207.94,207.27,207.75,106995.0,203.017,203.5358,202.88,203.3498,106995.0
2024-02-28 09:30:00,208.73,209.78,208.02,208.19,131732.0,204.309,205.3368,203.6141,203.7805,131732.0
2024-02-28 10:00:00,208.31,208.61,207.92,208.14,72323.0,203.8979,204.1916,203.5162,203.7315,72323.0
2024-02-28 10:30:00,208.09,208.68,207.98,208.23,86767.0,203.6826,204.2601,203.5749,203.8196,86767.0
2024-02-28 11:00:00,208.18,208.31,207.63,207.96,58643.0,203.7707,203.8979,203.2323,203.5553,58643.0
2024-02-28 11:30:00,207.99,208.78,207.9,208.48,48514.0,203.5847,204.358,203.4966,204.0643,48514.0
2024-02-28 12:00:00,208.46,208.67,208.27,208.37,40381.0,204.0448,204.2503,203.8588,203.9567,40381.0
2024-02-28 12:30:00,208.39,208.39,207.42,207.73,31541.0,203.9762,203.9762,203.0268,203.3302,31541.0
2024-02-28 13:00:00,207.73,207.8,207.46,207.68,25596.0,203.3302,203.3987,203.0659,203.2813,25596.0
2024-02-28 13:30:00,207.7,207.78,206.85,207.17,39541.0,203.3009,203.3792,202.4689,202.7821,39541.0
2024-02-28 14:00:00,207.13,207.3,206.97,207.15,54992.0,202.7429,202.9093,202.5863,202.7625,54992.0
2024-02-28 14:30:00,207.13,207.4,207.1,207.15,28808.0,202.7429,203.0072,202.7136,202.7625,28808.0
2024-02-28 15:00:00,207.16,207.29,206.99,207.09,45893.0,202.7723,202.8995,202.6059,202.7038,45893.0
2024-02-28 15:30:00,207.0,207.36,206.91,207.24,206155.0,202.6157,202.9681,202.5276,202.8506,206155.0
2024-02-29 09:30:00,207.05,207.55,204.5,205.59,155194.0,202.6646,203.154,200.1686,201.2355,155194.0
2024-02-29 10:00:00,205.68,206.05,204.8,205.55,80642.0,201.3236,201.6858,200.4623,201.1964,80642.0
2024-02-29 10:30:00,205.51,205.83,205.32,205.68,41057.0,201.1572,201.4705,200.9713,201.3236,41057.0
2024-02-29 11:00:00,205.62,206.45,205.42,206.22,40267.0,201.2649,202.0773,201.0691,201.8522,40267.0
2024-02-29 11:30:00,206.23,206.25,205.1,205.18,57427.0,201.862,201.8816,200.7559,200.8342,57427.0
2024-02-29 12:00:00,205.15,205.63,205.15,205.47,41611.0,200.8049,201.2747,200.8049,201.1181,41611.0
2024-02-29 12:30:00,205.51,205.77,205.3,205.3,49516.0,201.1572,201.4117,200.9517,200.9517,49516.0
2024-02-29 13:00:00,205.32,205.82,205.18,205.79,68341.0,200.9713,201.4607,200.8342,201.4313,68341.0
2024-02-29 13:30:00,205.77,206.3,205.69,206.06,49910.0,201.4117,201.9305,201.3334,201.6956,49910.0
2024-02-29 14:00:00,206.01,206.21,205.9,206.03,33335.0,201.6466,201.8424,201.539,201.6662,33335.0
2024-02-29 14:30:00,206.03,206.12,205.75,205.91,39103.0,201.6662,201.7543,201.3922,201.5488,39103.0
2024-02-29 15:00:00,205.93,206.02,205.77,205.93,33172.0,201.5683,201.6564,201.4117,201.5683,33172.0
2024-02-29 15:30:00,205.92,206.14,205.45,205.46,229602.0,201.5586,201.7739,201.0985,201.1083,229602.0
2024-03-01 09:30:00,204.53,205.28,203.62,205.19,158032.0,200.198,200.9321,199.3073,200.844,158032.0
2024-03-01 10:00:00,205.24,205.76,204.45,204.84,33231.0,200.893,201.4019,200.1197,200.5014,33231.0
2024-03-01 10:30:00,204.84,204.97,204.51,204.88,38968.0,200.5014,200.6287,200.1784,200.5406,38968.0
2024-03-01 11:00:00,204.9,205.2,204.5,204.54,29261.0,200.5602,200.8538,200.1686,200.2078,29261.0
2024-03-01 11:30:00,204.47,205.5,204.36,205.41,33271.0,200.1393,201.1474,200.0316,201.0594,33271.0
2024-03-01 12:00:00,205.44,205.61,205.18,205.2,23331.0,201.0887,201.2551,200.8342,200.8538,23331.0
2024-03-01 12:30:00,205.22,205.55,205.09,205.48,25596.0,200.8734,201.1964,200.7461,201.1279,25596.0
2024-03-01 13:00:00,205.47,205.52,205.2,205.2,21621.0,201.1181,201.167,200.8538,200.8538,21621.0
2024-03-01 13:30:00,205.2,205.37,205.14,205.34,18959.0,200.8538,201.0202,200.7951,200.9908,18959.0
2024-03-01 14:00:00,205.38,205.62,205.37,205.5,23159.0,201.03,201.2649,201.0202,201.1474,23159.0
2024-03-01 14:30:00,205.55,205.66,205.41,205.6,20237.0,201.1964,201.3041,201.0594,201.2453,20237.0
2024-03-01 15:00:00,205.59,205.65,205.32,205.58,32868.0,201.2355,201.2943,200.9713,201.2258,32868.0
2024-03-01 15:30:00,205.61,205.9,205.53,205.81,124248.0,201.2551,201.539,201.1768,201.4509,124248.0
2024-03-04 09:30:00,205.99,207.55,205.87,207.45,89261.0,201.6271,203.154,201.5096,203.0561,89261.0
2024-03-04 10:00:00,207.43,207.72,206.45,206.57,51409.0,203.0366,203.3204,202.0773,202.1948,51409.0
2024-03-04 10:30:00,206.68,206.79,206.34,206.53,38486.0,202.3025,202.4101,201.9697,202.1556,38486.0
2024-03-04 11:00:00,206.51,207.1,206.48,207.1,15831.0,202.1361,202.7136,202.1067,202.7136,15831.0
2024-03-04 11:30:00,207.1,207.1,206.5,206.66,25613.0,202.7136,202.7136,202.1263,202.2829,25613.0
2024-03-04 12:00:00,206.66,206.82,206.49,206.71,17724.0,202.2829,202.4395,202.1165,202.3318,17724.0
2024-03-04 12:30:00,206.74,206.85,206.49,206.62,31835.0,202.3612,202.4689,202.1165,202.2437,31835.0
2024-03-04 13:00:00,206.59,206.91,206.56,206.78,15330.0,202.2144,202.5276,202.185,202.4003,15330.0
2024-03-04 13:30:00,206.78,206.95,206.54,206.95,10535.0,202.4003,202.5667,202.1654,202.5667,10535.0
2024-03-04 14:00:00,206.94,206.99,206.62,206.82,24633.0,202.5569,202.6059,202.2437,202.4395,24633.0
2024-03-04 14:30:00,206.79,207.18,206.77,206.97,28121.0,202.4101,202.7919,202.3905,202.5863,28121.0
2024-03-04 15:00:00,206.98,207.16,206.9,206.99,23869.0,202.5961,202.7723,202.5178,202.6059,23869.0
2024-03-04 15:30:00,207.04,207.22,206.67,206.78,134390.0,202.6548,202.831,202.2927,202.4003,134390.0
2024-03-05 09:30:00,207.0,207.8,206.92,207.42,57089.0,202.6157,203.3987,202.5374,203.0268,57089.0
2024-03-05 10:00:00,207.5,207.66,206.74,207.07,28373.0,203.1051,203.2617,202.3612,202.6842,28373.0
2024-03-05 10:30:00,207.09,207.15,206.7,206.88,25590.0,202.7038,202.7625,202.322,202.4982,25590.0
2024-03-05 11:00:00,206.79,206.91,206.57,206.8,27557.0,202.4101,202.5276,202.1948,202.4199,27557.0
2024-03-05 11:30:00,206.87,207.02,206.5,206.63,17185.0,202.4884,202.6353,202.1263,202.2535,17185.0
2024-03-05 12:00:00,206.62,206.82,206.47,206.63,20617.0,202.2437,202.4395,202.0969,202.2535,20617.0
2024-03-05 12:30:00,206.58,206.82,206.38,206.75,49259.0,202.2046,202.4395,202.0088,202.371,49259.0
2024-03-05 13:00:00,206.73,206.81,206.6,206.71,16161.0,202.3514,202.4297,202.2241,202.3318,16161.0
2024-03-05 13:30:00,206.75,206.8,206.55,206.58,11908.0,202.371,202.4199,202.1752,202.2046,11908.0
2024-03-05 14:00:00,206.57,206.7,206.43,206.52,21158.0,202.1948,202.322,202.0577,202.1458,21158.0
2024-03-05 14:30:00,206.5,206.5,206.08,206.2,20639.0,202.1263,202.1263,201.7152,201.8326,20639.0
2024-03-05 15:00:00,206.17,206.24,205.96,206.01,30541.0,201.8033,201.8718,201.5977,201.6466,30541.0
2024-03-05 15:30:00,205.95,206.94,205.93,206.87,142815.0,201.5879,202.5569,201.5683,202.4884,142815.0
2024-03-06 09:30:00,206.29,207.82,206.19,207.73,85762.0,201.9207,203.4183,201.8228,203.3302,85762.0
2024-03-06 10:00:00,207.56,207.89,207.27,207.48,45126.0,203.1638,203.4868,202.88,203.0855,45126.0
2024-03-06 10:30:00,207.29,207.7,207.12,207.25,26349.0,202.8995,203.3009,202.7331,202.8604,26349.0
2024-03-06 11:00:00,207.28,207.42,207.04,207.4,18881.0,202.8897,203.0268,202.6548,203.0072,18881.0
2024-03-06 11:30:00,207.3,207.68,207.29,207.68,16363.0,202.9093,203.2813,202.8995,203.2813,16363.0
2024-03-06 12:00:00,207.7,208.01,207.63,207.73,17799.0,203.3009,203.6043,203.2323,203.3302,17799.0
2024-03-06 12:30:00,207.76,207.88,207.63,207.78,16200.0,203.3596,203.477,203.2323,203.3792,16200.0
2024-03-06 13:00:00,207.8,207.96,207.67,207.9,14681.0,203.3987,203.5553,203.2715,203.4966,14681.0
2024-03-06 13:30:00,207.84,207.85,207.4,207.69,16576.0,203.4379,203.4477,203.0072,203.2911,16576.0
2024-03-06 14:00:00,207.66,207.75,207.27,207.44,24741.0,203.2617,203.3498,202.88,203.0464,24741.0
2024-03-06 14:30:00,207.48,207.63,207.22,207.59,21586.0,203.0855,203.2323,202.831,203.1932,21586.0
2024-03-06 15:00:00,207.55,207.62,207.28,207.61,28188.0,203.154,203.2225,202.8897,203.2128,28188.0
2024-03-06 15:30:00,207.64,208.1,207.61,207.99,77033.0,203.2421,203.6924,203.2128,203.5847,77033.0
2024-03-07 09:30:00,208.56,208.96,207.67,208.91,106855.0,204.1426,204.5342,203.2715,204.4852,106855.0
2024-03-07 10:00:00,208.81,209.12,208.42,208.63,36722.0,204.3873,204.6908,204.0056,204.2112,36722.0
2024-03-07 10:30:00,208.63,208.69,208.23,208.52,25121.0,204.2112,204.2699,203.8196,204.1035,25121.0
2024-03-07 11:00:00,208.51,208.67,208.05,208.28,58675.0,204.0937,204.2503,203.6434,203.8686,58675.0
2024-03-07 11:30:00,208.28,208.29,207.76,207.89,18098.0,203.8686,203.8784,203.3596,203.4868,18098.0
2024-03-07 12:00:00,207.94,208.01,207.79,207.79,18215.0,203.5358,203.6043,203.3889,203.3889,18215.0
2024-03-07 12:30:00,207.75,207.77,207.38,207.57,20444.0,203.3498,203.3694,202.9876,203.1736,20444.0
2024-03-07 13:00:00,207.57,207.66,207.36,207.54,19243.0,203.1736,203.2617,202.9681,203.1442,19243.0
2024-03-07 13:30:00,207.52,207.89,207.42,207.8,22725.0,203.1247,203.4868,203.0268,203.3987,22725.0
2024-03-07 14:00:00,207.79,207.8,207.14,207.2,25342.0,203.3889,203.3987,202.7527,202.8114,25342.0
2024-03-07 14:30:00,207.18,207.21,206.44,206.59,56282.0,202.7919,202.8212,202.0675,202.2144,56282.0
2024-03-07 15:00:00,206.58,207.11,206.43,206.96,76760.0,202.2046,202.7233,202.0577,202.5765,76760.0
2024-03-07 15:30:00,206.91,207.35,206.91,207.17,114549.0,202.5276,202.9583,202.5276,202.7821,114549.0
2024-03-08 09:30:00,206.84,208.25,206.03,207.68,60509.0,202.4591,203.8392,201.6662,203.2813,60509.0
2024-03-08 10:00:00,207.66,208.05,207.4,207.44,39324.0,203.2617,203.6434,203.0072,203.0464,39324.0
2024-03-08 10:30:00,207.4,207.83,207.1,207.79,56201.0,203.0072,203.4281,202.7136,203.3889,56201.0
2024-03-08 11:00:00,207.79,208.63,207.75,208.58,48465.0,203.3889,204.2112,203.3498,204.1622,48465.0
2024-03-08 11:30:00,208.62,208.84,207.76,207.93,64337.0,204.2014,204.4167,203.3596,203.526,64337.0
2024-03-08 12:00:00,207.87,208.37,207.87,208.1,31403.0,203.4673,203.9567,203.4673,203.6924,31403.0
2024-03-08 12:30:00,208.1,208.57,208.04,208.55,29974.0,203.6924,204.1524,203.6336,204.1328,29974.0
2024-03-08 13:00:00,208.57,208.58,208.02,208.16,25810.0,204.1524,204.1622,203.6141,203.7511,25810.0
2024-03-08 13:30:00,208.17,208.18,207.53,207.77,27944.0,203.7609,203.7707,203.1345,203.3694,27944.0
2024-03-08 14:00:00,207.81,208.48,207.81,208.46,24046.0,203.4085,204.0643,203.4085,204.0448,24046.0
2024-03-08 14:30:00,208.42,208.54,208.26,208.3,24565.0,204.0056,204.1231,203.849,203.8881,24565.0
2024-03-08 15:00:00,208.35,208.37,207.92,207.96,27014.0,203.9371,203.9567,203.5162,203.5553,27014.0
2024-03-08 15:30:00,207.91,208.32,207.7,207.75,118528.0,203.5064,203.9077,203.3009,203.3498,118528.0
2024-03-11 09:30:00,207.55,208.08,206.94,207.44,72459.0,203.154,203.6728,202.5569,203.0464,72459.0
2024-03-11 10:00:00,207.44,207.48,206.67,206.94,55374.0,203.0464,203.0855,202.2927,202.5569,55374.0
2024-03-11 10:30:00,206.98,208.1,206.94,208.07,46492.0,202.5961,203.6924,202.5569,203.663,46492.0
2024-03-11 11:00:00,208.03,208.08,207.66,207.71,31952.0,203.6239,203.6728,203.2617,203.3106,31952.0
2024-03-11 11:30:00,207.68,208.65,207.68,208.52,48028.0,203.2813,204.2307,203.2813,204.1035,48028.0
2024-03-11 12:00:00,208.51,208.98,208.51,208.95,53618.0,204.0937,204.5537,204.0937,204.5244,53618.0
2024-03-11 12:30:00,208.98,209.38,208.94,209.06,47453.0,204.5537,204.9453,204.5146,204.632,47453.0
2024-03-11 13:00:00,209.03,209.18,208.87,208.93,18986.0,204.6027,204.7495,204.4461,204.5048,18986.0
2024-03-11 13:30:00,208.97,209.04,208.86,208.94,16347.0,204.544,204.6125,204.4363,204.5146,16347.0
2024-03-11 14:00:00,208.95,208.98,208.51,208.79,21176.0,204.5244,204.5537,204.0937,204.3678,21176.0
2024-03-11 14:30:00,208.75,208.89,208.71,208.85,16061.0,204.3286,204.4656,204.2895,204.4265,16061.0
2024-03-11 15:00:00,208.84,209.12,208.77,209.04,19909.0,204.4167,204.6908,204.3482,204.6125,19909.0
2024-03-11 15:30:00,208.99,209.37,208.67,209.28,138369.0,204.5635,204.9355,204.2503,204.8474,138369.0
2024-03-12 09:30:00,208.61,209.74,208.42,209.64,52486.0,204.1916,205.2976,204.0056,205.1998,52486.0
2024-03-12 10:00:00,209.62,209.75,209.11,209.69,34347.0,205.1802,205.3074,204.681,205.2487,34347.0
2024-03-12 10:30:00,209.74,210.46,209.68,210.18,61724.0,205.2976,206.0024,205.2389,205.7283,61724.0
2024-03-12 11:00:00,210.18,210.36,209.95,209.98,29438.0,205.7283,205.9045,205.5032,205.5326,29438.0
2024-03-12 11:30:00,209.99,210.13,209.87,210.08,34325.0,205.5423,205.6794,205.4249,205.6304,34325.0
2024-03-12 12:00:00,210.09,210.25,209.98,210.05,25643.0,205.6402,205.7968,205.5326,205.6011,25643.0
2024-03-12 12:30:00,210.04,210.05,209.67,209.86,21547.0,205.5913,205.6011,205.2291,205.4151,21547.0
2024-03-12 13:00:00,209.89,209.9,209.46,209.7,22783.0,205.4445,205.4543,205.0236,205.2585,22783.0
2024-03-12 13:30:00,209.69,210.25,209.64,210.16,20561.0,205.2487,205.7968,205.1998,205.7087,20561.0
2024-03-12 14:00:00,210.13,210.53,210.13,210.44,23173.0,205.6794,206.0709,205.6794,205.9828,23173.0
2024-03-12 14:30:00,210.44,210.49,209.97,210.37,24665.0,205.9828,206.0318,205.5228,205.9143,24665.0
2024-03-12 15:00:00,210.33,210.61,210.23,210.51,31565.0,205.8751,206.1492,205.7773,206.0513,31565.0
2024-03-12 15:30:00,210.5,210.51,209.65,209.79,104252.0,206.0415,206.0513,205.2095,205.3466,104252.0
2024-03-13 09:30:00,210.47,210.75,209.25,209.5,39675.0,206.0122,206.2863,204.818,205.0627,39675.0
2024-03-13 10:00:00,209.57,210.08,209.5,209.8,33893.0,205.1312,205.6304,205.0627,205.3564,33893.0
2024-03-13 10:30:00,209.74,210.1,209.46,210.1,28327.0,205.2976,205.65,205.0236,205.65,28327.0
2024-03-13 11:00:00,210.04,210.27,209.54,210.07,28780.0,205.5913,205.8164,205.1019,205.6207,28780.0
2024-03-13 11:30:00,210.06,210.38,209.96,210.06,20321.0,205.6109,205.9241,205.513,205.6109,20321.0
2024-03-13 12:00:00,210.08,210.27,210.03,210.23,20590.0,205.6304,205.8164,205.5815,205.7773,20590.0
2024-03-13 12:30:00,210.22,210.42,210.09,210.16,15708.0,205.7675,205.9632,205.6402,205.7087,15708.0
2024-03-13 13:00:00,210.19,210.63,210.14,210.47,24903.0,205.7381,206.1688,205.6892,206.0122,24903.0
2024-03-13 13:30:00,210.47,210.82,210.42,210.81,26632.0,206.0122,206.3548,205.9632,206.345,26632.0
2024-03-13 14:00:00,210.83,210.83,210.53,210.57,27143.0,206.3646,206.3646,206.0709,206.1101,27143.0
2024-03-13 14:30:00,210.6,210.71,210.51,210.57,17556.0,206.1394,206.2471,206.0513,206.1101,17556.0
2024-03-13 15:00:00,210.55,210.69,210.15,210.26,32178.0,206.0905,206.2275,205.699,205.8066,32178.0
2024-03-13 15:30:00,210.28,211.05,210.2,210.98,156620.0,205.8262,206.5799,205.7479,206.5114,156620.0
2024-03-14 09:30:00,210.72,210.94,208.89,209.24,51407.0,206.9924,207.2085,205.1948,205.5386,51407.0
2024-03-14 10:00:00,209.27,209.53,208.99,209.47,30464.0,205.5681,205.8235,205.293,205.7645,30464.0
2024-03-14 10:30:00,209.49,209.64,209.13,209.21,38943.0,205.7842,205.9315,205.4306,205.5091,38943.0
2024-03-14 11:00:00,209.25,209.34,208.75,208.97,26929.0,205.5484,205.6368,205.0573,205.2734,26929.0
2024-03-14 11:30:00,209.03,209.38,208.81,209.31,17281.0,205.3323,205.6761,205.1162,205.6074,17281.0
2024-03-14 12:00:00,209.26,209.8,209.18,209.72,15036.0,205.5583,206.0887,205.4797,206.0101,15036.0
2024-03-14 12:30:00,209.71,209.79,209.59,209.61,35060.0,206.0003,206.0789,205.8824,205.9021,35060.0
2024-03-14 13:00:00,209.6,210.1,209.57,209.75,25606.0,205.8922,206.3834,205.8628,206.0396,25606.0
2024-03-14 13:30:00,209.72,210.09,209.59,210.09,20152.0,206.0101,206.3736,205.8824,206.3736,20152.0
2024-03-14 14:00:00,210.09,210.1,209.72,209.83,19217.0,206.3736,206.3834,206.0101,206.1182,19217.0
2024-03-14 14:30:00,209.7,210.0,209.6,209.64,13563.0,205.9905,206.2852,205.8922,205.9315,13563.0
2024-03-14 15:00:00,209.64,209.77,209.52,209.68,24149.0,205.9315,206.0592,205.8137,205.9708,24149.0
2024-03-14 15:30:00,209.65,210.4,209.4,210.4,104504.0,205.9414,206.6781,205.6958,206.6781,104504.0
2024-03-15 09:30:00,208.98,210.92,208.95,209.78,307826.0,205.2832,207.1889,205.2537,206.0691,307826.0
2024-03-15 10:00:00,209.78,210.5,209.56,210.19,22182.0,206.0691,206.7763,205.853,206.4718,22182.0
2024-03-15 10:30:00,210.14,210.5,209.85,210.49,39984.0,206.4227,206.7763,206.1378,206.7665,39984.0
2024-03-15 11:00:00,210.52,210.62,210.26,210.53,18713.0,206.796,206.8942,206.5406,206.8058,18713.0
2024-03-15 11:30:00,210.5,210.52,210.03,210.06,19392.0,206.7763,206.796,206.3146,206.3441,19392.0
2024-03-15 12:00:00,210.06,210.09,209.48,209.48,21270.0,206.3441,206.3736,205.7744,205.7744,21270.0
2024-03-15 12:30:00,209.5,209.7,209.37,209.62,18070.0,205.794,205.9905,205.6663,205.9119,18070.0
2024-03-15 13:00:00,209.61,210.03,209.6,209.95,15637.0,205.9021,206.3146,205.8922,206.2361,15637.0
2024-03-15 13:30:00,209.95,210.02,209.71,210.02,22601.0,206.2361,206.3048,206.0003,206.3048,22601.0
2024-03-15 14:00:00,210.03,210.21,209.87,210.14,21779.0,206.3146,206.4915,206.1575,206.4227,21779.0
2024-03-15 14:30:00,210.11,210.34,209.98,210.01,18971.0,206.3932,206.6192,206.2655,206.295,18971.0
2024-03-15 15:00:00,209.88,210.18,209.85,210.08,31636.0,206.1673,206.462,206.1378,206.3638,31636.0
2024-03-15 15:30:00,210.06,210.6,209.73,210.53,168542.0,206.3441,206.8746,206.0199,206.8058,168542.0
2024-03-18 09:30:00,210.59,211.47,210.53,210.62,100692.0,206.8647,207.7292,206.8058,206.8942,100692.0
2024-03-18 10:00:00,210.61,211.13,210.37,210.67,34871.0,206.8844,207.3952,206.6486,206.9433,34871.0
2024-03-18 10:30:00,210.69,211.54,210.69,211.47,23321.0,206.963,207.7979,206.963,207.7292,23321.0
2024-03-18 11:00:00,211.39,211.72,211.34,211.72,40647.0,207.6506,207.9747,207.6015,207.9747,40647.0
2024-03-18 11:30:00,211.75,211.97,211.52,211.67,37304.0,208.0042,208.2203,207.7783,207.9256,37304.0
2024-03-18 12:00:00,211.66,212.24,211.52,212.23,26451.0,207.9158,208.4855,207.7783,208.4757,26451.0
2024-03-18 12:30:00,212.22,212.25,211.9,212.02,26734.0,208.4659,208.4954,208.1516,208.2694,26734.0
2024-03-18 13:00:00,212.05,212.21,211.87,212.18,17731.0,208.2989,208.4561,208.1221,208.4266,17731.0
2024-03-18 13:30:00,212.19,212.19,211.89,211.99,15664.0,208.4364,208.4364,208.1417,208.24,15664.0
2024-03-18 14:00:00,212.04,212.1,211.78,212.01,14585.0,208.2891,208.348,208.0337,208.2596,14585.0
2024-03-18 14:30:00,212.01,212.05,211.78,211.94,34755.0,208.2596,208.2989,208.0337,208.1909,34755.0
2024-03-18 15:00:00,211.93,212.01,211.77,211.78,35161.0,208.181,208.2596,208.0239,208.0337,35161.0
2024-03-18 15:30:00,211.81,211.96,211.41,211.65,135703.0,208.0632,208.2105,207.6702,207.906,135703.0
2024-03-19 09:30:00,212.79,213.0,212.16,212.64,70505.0,209.0258,209.2321,208.407,208.8785,70505.0
2024-03-19 10:00:00,212.7,212.79,211.8,211.84,28026.0,208.9374,209.0258,208.0533,208.0926,28026.0
2024-03-19 10:30:00,211.88,212.25,211.87,212.1,25315.0,208.1319,208.4954,208.1221,208.348,25315.0
2024-03-19 11:00:00,212.09,212.29,212.0,212.16,20724.0,208.3382,208.5347,208.2498,208.407,20724.0
2024-03-19 11:30:00,212.2,212.28,211.62,211.89,24351.0,208.4463,208.5248,207.8765,208.1417,24351.0
2024-03-19 12:00:00,211.86,211.88,211.56,211.68,16291.0,208.1123,208.1319,207.8176,207.9355,16291.0
2024-03-19 12:30:00,211.76,211.97,211.58,211.87,19820.0,208.014,208.2203,207.8372,208.1221,19820.0
2024-03-19 13:00:00,211.89,211.93,211.46,211.75,13365.0,208.1417,208.181,207.7193,208.0042,13365.0
2024-03-19 13:30:00,211.81,211.81,211.54,211.58,20828.0,208.0632,208.0632,207.7979,207.8372,20828.0
2024-03-19 14:00:00,211.58,211.69,211.4,211.56,20618.0,207.8372,207.9453,207.6604,207.8176,20618.0
2024-03-19 14:30:00,211.58,211.68,211.44,211.51,31750.0,207.8372,207.9355,207.6997,207.7685,31750.0
2024-03-19 15:00:00,211.48,211.63,211.32,211.48,35682.0,207.739,207.8863,207.5818,207.739,35682.0
2024-03-19 15:30:00,211.47,212.12,211.38,212.09,116253.0,207.7292,208.3677,207.6408,208.3382,116253.0
2024-03-20 09:30:00,212.4,212.67,211.44,212.27,48979.0,208.6427,208.9079,207.6997,208.515,48979.0
2024-03-20 10:00:00,212.24,212.73,212.21,212.45,24424.0,208.4855,208.9669,208.4561,208.6918,24424.0
2024-03-20 10:30:00,212.51,212.66,212.28,212.59,21323.0,208.7508,208.8981,208.5248,208.8294,21323.0
2024-03-20 11:00:00,212.58,212.7,212.43,212.57,20380.0,208.8195,208.9374,208.6722,208.8097,20380.0
2024-03-20 11:30:00,212.55,212.58,212.26,212.39,18794.0,208.7901,208.8195,208.5052,208.6329,18794.0
2024-03-20 12:00:00,212.31,212.43,211.96,212.15,17919.0,208.5543,208.6722,208.2105,208.3971,17919.0
2024-03-20 12:30:00,212.04,212.38,211.94,212.28,12992.0,208.2891,208.6231,208.1909,208.5248,12992.0
2024-03-20 13:00:00,212.31,212.39,212.03,212.17,21456.0,208.5543,208.6329,208.2793,208.4168,21456.0
2024-03-20 13:30:00,212.18,212.2,211.83,211.86,17977.0,208.4266,208.4463,208.0828,208.1123,17977.0
2024-03-20 14:00:00,211.89,212.1,211.57,211.89,29432.0,208.1417,208.348,207.8274,208.1417,29432.0
2024-03-20 14:30:00,211.98,212.3,211.74,211.97,37224.0,208.2301,208.5445,207.9944,208.2203,37224.0
2024-03-20 15:00:00,211.97,212.54,211.91,212.25,55812.0,208.2203,208.7802,208.1614,208.4954,55812.0
2024-03-20 15:30:00,212.24,212.28,211.67,211.81,146555.0,208.4855,208.5248,207.9256,208.0632,146555.0
2024-03-21 09:30:00,211.87,212.52,210.77,212.48,68165.0,208.1221,208.7606,207.0415,208.7213,68165.0
2024-03-21 10:00:00,212.6,212.72,211.89,212.15,45031.0,208.8392,208.9571,208.1417,208.3971,45031.0
2024-03-21 10:30:00,212.12,212.27,211.65,212.02,44539.0,208.3677,208.515,207.906,208.2694,44539.0
2024-03-21 11:00:00,212.01,212.46,212.0,212.05,28848.0,208.2596,208.7017,208.2498,208.2989,28848.0
2024-03-21 11:30:00,212.02,212.18,211.78,212.05,25452.0,208.2694,208.4266,208.0337,208.2989,25452.0
2024-03-21 12:00:00,212.06,212.12,211.52,211.77,32485.0,208.3087,208.3677,207.7783,208.0239,32485.0
2024-03-21 12:30:00,211.78,211.87,211.54,211.78,24151.0,208.0337,208.1221,207.7979,208.0337,24151.0
2024-03-21 13:00:00,211.81,212.18,211.74,211.84,32792.0,208.0632,208.4266,207.9944,208.0926,32792.0
2024-03-21 13:30:00,211.81,211.86,211.59,211.71,31057.0,208.0632,208.1123,207.847,207.9649,31057.0
2024-03-21 14:00:00,211.67,212.1,211.66,211.74,64742.0,207.9256,208.348,207.9158,207.9944,64742.0
2024-03-21 14:30:00,211.74,212.12,211.62,211.93,52074.0,207.9944,208.3677,207.8765,208.181,52074.0
2024-03-21 15:00:00,211.94,212.03,211.64,211.84,44121.0,208.1909,208.2793,207.8962,208.0926,44121.0
2024-03-21 15:30:00,211.87,212.57,211.71,212.39,267134.0,208.1221,208.8097,207.9649,208.6329,267134.0
2024-03-22 09:30:00,212.45,212.6,211.67,211.78,77865.0,208.6918,208.8392,207.9256,208.0337,77865.0
2024-03-22 10:00:00,211.73,211.87,211.45,211.76,47857.0,207.9846,208.1221,207.7095,208.014,47857.0
2024-03-22 10:30:00,211.75,211.75,211.4,211.53,51593.0,208.0042,208.0042,207.6604,207.7881,51593.0
2024-03-22 11:00:00,211.54,211.69,211.16,211.2,22644.0,207.7979,207.9453,207.4246,207.4639,22644.0
2024-03-22 11:30:00,211.29,211.56,211.26,211.29,24973.0,207.5523,207.8176,207.5229,207.5523,24973.0
2024-03-22 12:00:00,211.32,211.44,211.13,211.2,35529.0,207.5818,207.6997,207.3952,207.4639,35529.0
2024-03-22 12:30:00,211.17,211.32,211.06,211.2,36036.0,207.4345,207.5818,207.3264,207.4639,36036.0
2024-03-22 13:00:00,211.19,211.24,210.96,211.18,23593.0,207.4541,207.5032,207.2282,207.4443,23593.0
2024-03-22 13:30:00,211.19,211.69,211.06,211.66,63195.0,207.4541,207.9453,207.3264,207.9158,63195.0
2024-03-22 14:00:00,211.66,211.95,211.5,211.9,35688.0,207.9158,208.2007,207.7586,208.1516,35688.0
2024-03-22 14:30:00,211.88,211.94,211.64,211.85,35318.0,208.1319,208.1909,207.8962,208.1024,35318.0
2024-03-22 15:00:00,211.84,212.04,211.75,211.92,28903.0,208.0926,208.2891,208.0042,208.1712,28903.0
2024-03-22 15:30:00,211.93,212.2,211.66,211.79,148104.0,208.181,208.4463,207.9158,208.0435,148104.0
2024-03-25 09:30:00,211.56,212.07,211.34,211.98,61317.0,207.8176,208.3186,207.6015,208.2301,61317.0
2024-03-25 10:00:00,211.95,212.24,211.83,212.0,29826.0,208.2007,208.4855,208.0828,208.2498,29826.0
2024-03-25 10:30:00,212.06,212.15,211.9,212.12,24700.0,208.3087,208.3971,208.1516,208.3677,24700.0
2024-03-25 11:00:00,212.12,212.13,211.77,211.78,26727.0,208.3677,208.3775,208.0239,208.0337,26727.0
2024-03-25 11:30:00,211.74,211.79,211.07,211.14,37525.0,207.9944,208.0435,207.3362,207.405,37525.0
2024-03-25 12:00:00,211.18,212.05,211.1,211.54,91135.0,207.4443,208.2989,207.3657,207.7979,91135.0
2024-03-25 12:30:00,211.57,211.75,211.43,211.61,15319.0,207.8274,208.0042,207.6899,207.8667,15319.0
2024-03-25 13:00:00,211.63,211.7,211.55,211.56,15042.0,207.8863,207.9551,207.8077,207.8176,15042.0
2024-03-25 13:30:00,211.59,211.86,211.42,211.78,37569.0,207.847,208.1123,207.68,208.0337,37569.0
2024-03-25 14:00:00,211.79,211.95,211.73,211.78,17875.0,208.0435,208.2007,207.9846,208.0337,17875.0
2024-03-25 14:30:00,211.8,211.86,211.57,211.64,25074.0,208.0533,208.1123,207.8274,207.8962,25074.0
2024-03-25 15:00:00,211.63,211.95,211.61,211.81,43725.0,207.8863,208.2007,207.8667,208.0632,43725.0
2024-03-25 15:30:00,211.8,211.92,211.58,211.77,111515.0,208.0533,208.1712,207.8372,208.0239,111515.0
2024-03-26 09:30:00,211.58,212.0,211.38,211.94,37125.0,207.8372,208.2498,207.6408,208.1909,37125.0
2024-03-26 10:00:00,211.93,212.0,211.45,211.89,27178.0,208.181,208.2498,207.7095,208.1417,27178.0
2024-03-26 10:30:00,211.89,212.08,211.7,211.76,28537.0,208.1417,208.3284,207.9551,208.014,28537.0
2024-03-26 11:00:00,211.81,212.02,211.8,211.99,17484.0,208.0632,208.2694,208.0533,208.24,17484.0
2024-03-26 11:30:00,211.98,212.03,211.65,212.0,35673.0,208.2301,208.2793,207.906,208.2498,35673.0
2024-03-26 12:00:00,212.0,212.12,211.6,211.61,52622.0,208.2498,208.3677,207.8569,207.8667,52622.0
2024-03-26 12:30:00,211.59,211.82,211.52,211.77,33286.0,207.847,208.073,207.7783,208.0239,33286.0
2024-03-26 13:00:00,211.79,211.89,211.55,211.59,43729.0,208.0435,208.1417,207.8077,207.847,43729.0
2024-03-26 13:30:00,211.57,211.85,211.43,211.8,53840.0,207.8274,208.1024,207.6899,208.0533,53840.0
2024-03-26 14:00:00,211.76,212.08,211.75,212.08,37690.0,208.014,208.3284,208.0042,208.3284,37690.0
2024-03-26 14:30:00,212.08,212.38,212.02,212.27,54295.0,208.3284,208.6231,208.2694,208.515,54295.0
2024-03-26 15:00:00,212.28,212.69,212.2,212.44,64177.0,208.5248,208.9276,208.4463,208.682,64177.0
2024-03-26 15:30:00,212.46,212.58,211.7,211.77,164534.0,208.7017,208.8195,207.9551,208.0239,164534.0
2024-03-27 09:30:00,212.8,213.63,212.54,213.49,86706.0,209.0356,209.851,208.7802,209.7134,86706.0
2024-03-27 10:00:00,213.48,213.52,212.91,213.12,41799.0,209.7036,209.7429,209.1437,209.35,41799.0
2024-03-27 10:30:00,213.13,213.45,212.81,212.99,34476.0,209.3598,209.6741,209.0455,209.2223,34476.0
2024-03-27 11:00:00,213.02,213.5,213.02,213.31,26312.0,209.2517,209.7233,209.2517,209.5366,26312.0
2024-03-27 11:30:00,213.3,213.4,213.16,213.16,23579.0,209.5268,209.625,209.3893,209.3893,23579.0
2024-03-27 12:00:00,213.14,213.15,212.87,212.97,29395.0,209.3696,209.3794,209.1044,209.2026,29395.0
2024-03-27 12:30:00,212.97,213.03,212.78,212.85,27514.0,209.2026,209.2616,209.016,209.0848,27514.0
2024-03-27 13:00:00,212.84,213.17,212.68,213.14,29702.0,209.0749,209.3991,208.9178,209.3696,29702.0
2024-03-27 13:30:00,213.15,213.18,212.91,212.98,27972.0,209.3794,209.4089,209.1437,209.2125,27972.0
2024-03-27 14:00:00,212.96,213.46,212.95,213.46,35288.0,209.1928,209.684,209.183,209.684,35288.0
2024-03-27 14:30:00,213.46,213.46,213.16,213.32,47153.0,209.684,209.684,209.3893,209.5464,47153.0
2024-03-27 15:00:00,213.33,213.49,213.29,213.46,45465.0,209.5563,209.7134,209.517,209.684,45465.0
2024-03-27 15:30:00,213.47,214.02,213.31,214.02,186533.0,209.6938,210.2341,209.5366,210.2341,186533.0
2024-03-28 09:30:00,214.29,214.54,213.25,213.46,78320.0,210.4993,210.7449,209.4777,209.684,78320.0
2024-03-28 10:00:00,213.59,213.86,213.13,213.27,45245.0,209.8117,210.0769,209.3598,209.4973,45245.0
2024-03-28 10:30:00,213.28,213.73,213.24,213.58,56593.0,209.5071,209.9492,209.4679,209.8018,56593.0
2024-03-28 11:00:00,213.58,213.58,213.0,213.36,29680.0,209.8018,209.8018,209.2321,209.5857,29680.0
2024-03-28 11:30:00,213.35,213.54,212.97,213.06,31213.0,209.5759,209.7625,209.2026,209.291,31213.0
2024-03-28 12:00:00,213.09,213.15,212.81,212.87,89178.0,209.3205,209.3794,209.0455,209.1044,89178.0
2024-03-28 12:30:00,212.83,212.95,212.43,212.54,84092.0,209.0651,209.183,208.6722,208.7802,84092.0
2024-03-28 13:00:00,212.53,212.72,212.48,212.5,46124.0,208.7704,208.9571,208.7213,208.7409,46124.0
2024-03-28 13:30:00,212.51,212.53,212.25,212.31,38565.0,208.7508,208.7704,208.4954,208.5543,38565.0
2024-03-28 14:00:00,212.3,212.51,212.23,212.28,54872.0,208.5445,208.7508,208.4757,208.5248,54872.0
2024-03-28 14:30:00,212.3,212.49,211.97,212.43,71610.0,208.5445,208.7311,208.2203,208.6722,71610.0
2024-03-28 15:00:00,212.44,212.76,212.26,212.67,105572.0,208.682,208.9963,208.5052,208.9079,105572.0
2024-03-28 15:30:00,212.68,213.36,212.18,213.16,389214.0,208.9178,209.5857,208.4266,209.3893,389214.0
2024-04-01 09:30:00,212.61,213.27,212.46,213.16,50449.0,208.849,209.4973,208.7017,209.3893,50449.0
2024-04-01 10:00:00,213.16,213.41,212.5,212.7,34191.0,209.3893,209.6348,208.7409,208.9374,34191.0
2024-04-01 10:30:00,212.76,212.76,212.26,212.27,42314.0,208.9963,208.9963,208.5052,208.515,42314.0
2024-04-01 11:00:00,212.24,212.5,212.15,212.44,27675.0,208.4855,208.7409,208.3971,208.682,27675.0
2024-04-01 11:30:00,212.43,212.44,211.92,211.94,38418.0,208.6722,208.682,208.1712,208.1909,38418.0
2024-04-01 12:00:00,211.91,212.15,211.86,212.03,29908.0,208.1614,208.3971,208.1123,208.2793,29908.0
2024-04-01 12:30:00,211.99,212.44,211.99,212.4,28102.0,208.24,208.682,208.24,208.6427,28102.0
2024-04-01 13:00:00,212.37,212.47,212.0,212.19,27394.0,208.6132,208.7115,208.2498,208.4364,27394.0
2024-04-01 13:30:00,212.18,212.27,212.04,212.23,23418.0,208.4266,208.515,208.2891,208.4757,23418.0
2024-04-01 14:00:00,212.24,212.75,212.19,212.71,41080.0,208.4855,208.9865,208.4364,208.9472,41080.0
2024-04-01 14:30:00,212.7,213.08,212.69,212.98,45720.0,208.9374,209.3107,208.9276,209.2125,45720.0
2024-04-01 15:00:00,212.97,213.27,212.94,213.23,27794.0,209.2026,209.4973,209.1732,209.458,27794.0
2024-04-01 15:30:00,213.21,213.52,212.86,212.89,147395.0,209.4384,209.7429,209.0946,209.124,147395.0
2024-04-02 09:30:00,212.24,213.36,211.84,212.58,118924.0,208.4855,209.5857,208.0926,208.8195,118924.0
2024-04-02 10:00:00,212.59,212.97,212.05,212.28,51351.0,208.8294,209.2026,208.2989,208.5248,51351.0
2024-04-02 10:30:00,212.24,212.99,212.22,212.89,74878.0,208.4855,209.2223,208.4659,209.124,74878.0
2024-04-02 11:00:00,212.95,213.09,212.48,212.6,48094.0,209.183,209.3205,208.7213,208.8392,48094.0
2024-04-02 11:30:00,212.68,212.87,211.78,211.83,23650.0,208.9178,209.1044,208.0337,208.0828,23650.0
2024-04-02 12:00:00,211.75,211.88,211.58,211.78,42523.0,208.0042,208.1319,207.8372,208.0337,42523.0
2024-04-02 12:30:00,211.75,211.75,211.21,211.22,36784.0,208.0042,208.0042,207.4738,207.4836,36784.0
2024-04-02 13:00:00,211.22,211.51,211.06,211.51,37415.0,207.4836,207.7685,207.3264,207.7685,37415.0
2024-04-02 13:30:00,211.53,211.68,211.44,211.49,18060.0,207.7881,207.9355,207.6997,207.7488,18060.0
2024-04-02 14:00:00,211.49,211.62,211.43,211.52,27778.0,207.7488,207.8765,207.6899,207.7783,27778.0
2024-04-02 14:30:00,211.49,211.57,210.71,210.71,54060.0,207.7488,207.8274,206.9826,206.9826,54060.0
2024-04-02 15:00:00,210.77,210.98,210.53,210.64,53753.0,207.0415,207.2478,206.8058,206.9138,53753.0
2024-04-02 15:30:00,210.66,211.17,210.64,211.11,161886.0,206.9335,207.4345,206.9138,207.3755,161886.0
2024-04-03 09:30:00,210.97,211.17,210.05,210.76,84411.0,207.238,207.4345,206.3343,207.0317,84411.0
2024-04-03 10:00:00,210.87,211.11,210.42,210.45,39899.0,207.1398,207.3755,206.6977,206.7272,39899.0
2024-04-03 10:30:00,210.48,210.65,210.07,210.51,49982.0,206.7567,206.9237,206.3539,206.7861,49982.0
2024-04-03 11:00:00,210.5,211.06,210.43,211.05,142240.0,206.7763,207.3264,206.7076,207.3166,142240.0
2024-04-03 11:30:00,211.08,211.34,210.96,211.07,66344.0,207.3461,207.6015,207.2282,207.3362,66344.0
2024-04-03 12:00:00,211.03,211.19,210.96,211.15,36027.0,207.2969,207.4541,207.2282,207.4148,36027.0
2024-04-03 12:30:00,211.17,211.19,210.86,210.89,23738.0,207.4345,207.4541,207.13,207.1594,23738.0
2024-04-03 13:00:00,210.9,211.0,210.72,211.0,35362.0,207.1692,207.2675,206.9924,207.2675,35362.0
2024-04-03 13:30:00,211.02,211.14,210.91,210.98,24840.0,207.2871,207.405,207.1791,207.2478,24840.0
2024-04-03 14:00:00,210.96,211.03,210.73,211.02,149526.0,207.2282,207.2969,207.0023,207.2871,149526.0
2024-04-03 14:30:00,211.02,211.16,210.74,210.75,47473.0,207.2871,207.4246,207.0121,207.0219,47473.0
2024-04-03 15:00:00,210.73,210.89,209.93,210.09,70626.0,207.0023,207.1594,206.2164,206.3736,70626.0
2024-04-03 15:30:00,210.11,210.69,210.09,210.42,195291.0,206.3932,206.963,206.3736,206.6977,195291.0
2024-04-04 09:30:00,211.35,211.52,209.98,210.3,96353.0,207.6113,207.7783,206.2655,206.5799,96353.0
2024-04-04 10:00:00,210.3,210.7,210.04,210.17,115047.0,206.5799,206.9728,206.3245,206.4522,115047.0
2024-04-04 10:30:00,210.16,210.39,209.72,210.0,56919.0,206.4423,206.6683,206.0101,206.2852,56919.0
2024-04-04 11:00:00,209.99,210.29,209.87,210.15,73725.0,206.2753,206.57,206.1575,206.4325,73725.0
2024-04-04 11:30:00,210.15,210.15,209.71,209.72,44125.0,206.4325,206.4325,206.0003,206.0101,44125.0
2024-04-04 12:00:00,209.71,210.09,209.67,209.97,26429.0,206.0003,206.3736,205.961,206.2557,26429.0
2024-04-04 12:30:00,209.94,209.94,209.42,209.44,22108.0,206.2262,206.2262,205.7154,205.7351,22108.0
2024-04-04 13:00:00,209.42,209.42,208.21,208.44,72140.0,205.7154,205.7154,204.5268,204.7528,72140.0
2024-04-04 13:30:00,208.45,208.52,208.09,208.2,79476.0,204.7626,204.8313,204.409,204.517,79476.0
2024-04-04 14:00:00,208.19,208.2,207.27,207.28,113322.0,204.5072,204.517,203.6035,203.6133,113322.0
2024-04-04 14:30:00,207.28,207.42,206.83,207.17,92911.0,203.6133,203.7508,203.1712,203.5052,92911.0
2024-04-04 15:00:00,207.14,207.57,206.93,206.96,80324.0,203.4758,203.8982,203.2695,203.2989,80324.0
2024-04-04 15:30:00,206.98,207.35,206.58,207.1,258970.0,203.3186,203.682,202.9257,203.4365,258970.0
2024-04-05 09:30:00,207.71,207.86,206.88,207.0,106412.0,204.0357,204.183,203.2204,203.3382,106412.0
2024-04-05 10:00:00,207.01,207.17,206.26,206.5,73945.0,203.3481,203.5052,202.6113,202.8471,73945.0
2024-04-05 10:30:00,206.48,206.66,206.28,206.42,111835.0,202.8274,203.0043,202.631,202.7685,111835.0
2024-04-05 11:00:00,206.45,207.11,206.42,207.01,183145.0,202.798,203.4463,202.7685,203.3481,183145.0
2024-04-05 11:30:00,206.97,207.28,206.68,207.13,143900.0,203.3088,203.6133,203.0239,203.4659,143900.0
2024-04-05 12:00:00,207.13,207.69,207.0,207.0,125813.0,203.4659,204.016,203.3382,203.3382,125813.0
2024-04-05 12:30:00,207.03,207.21,206.84,207.15,77185.0,203.3677,203.5445,203.1811,203.4856,77185.0
2024-04-05 13:00:00,207.15,207.17,206.79,206.9,40089.0,203.4856,203.5052,203.132,203.24,40089.0
2024-04-05 13:30:00,206.94,207.01,206.65,206.76,36936.0,203.2793,203.3481,202.9944,203.1025,36936.0
2024-04-05 14:00:00,206.76,207.01,206.55,206.74,86877.0,203.1025,203.3481,202.8962,203.0828,86877.0
2024-04-05 14:30:00,206.76,206.86,206.54,206.77,88923.0,203.1025,203.2007,202.8864,203.1123,88923.0
2024-04-05 15:00:00,206.81,207.0,206.5,206.82,127558.0,203.1516,203.3382,202.8471,203.1614,127558.0
2024-04-05 15:30:00,206.82,207.13,206.63,206.93,416741.0,203.1614,203.4659,202.9748,203.2695,416741.0
2024-04-08 09:30:00,206.76,207.07,206.01,206.67,78502.0,203.1025,203.407,202.3658,203.0141,78502.0
2024-04-08 10:00:00,206.69,206.77,206.32,206.73,43357.0,203.0337,203.1123,202.6703,203.073,43357.0
2024-04-08 10:30:00,206.81,206.92,206.6,206.7,61182.0,203.1516,203.2597,202.9453,203.0435,61182.0
2024-04-08 11:00:00,206.7,206.86,206.53,206.56,94502.0,203.0435,203.2007,202.8766,202.906,94502.0
2024-04-08 11:30:00,206.58,206.58,206.27,206.48,55465.0,202.9257,202.9257,202.6212,202.8274,55465.0
2024-04-08 12:00:00,206.47,206.59,206.32,206.57,66504.0,202.8176,202.9355,202.6703,202.9158,66504.0
2024-04-08 12:30:00,206.58,206.84,206.55,206.83,65699.0,202.9257,203.1811,202.8962,203.1712,65699.0
2024-04-08 13:00:00,206.83,206.91,206.45,206.48,197248.0,203.1712,203.2498,202.798,202.8274,197248.0
2024-04-08 13:30:00,206.5,206.5,206.2,206.35,71589.0,202.8471,202.8471,202.5524,202.6997,71589.0
2024-04-08 14:00:00,206.37,206.49,206.23,206.39,109416.0,202.7194,202.8373,202.5819,202.739,109416.0
2024-04-08 14:30:00,206.41,206.65,206.32,206.61,99023.0,202.7587,202.9944,202.6703,202.9551,99023.0
2024-04-08 15:00:00,206.63,206.72,206.51,206.56,136320.0,202.9748,203.0632,202.8569,202.906,136320.0
2024-04-08 15:30:00,206.56,207.39,206.38,206.7,467604.0,202.906,203.7213,202.7292,203.0435,467604.0
2024-04-09 09:30:00,207.0,207.33,205.82,206.05,115325.0,203.3382,203.6624,202.1791,202.405,115325.0
2024-04-09 10:00:00,206.12,206.68,205.97,206.26,80181.0,202.4738,203.0239,202.3265,202.6113,80181.0
2024-04-09 10:30:00,206.23,206.27,205.37,205.79,52571.0,202.5819,202.6212,201.7371,202.1496,52571.0
2024-04-09 11:00:00,205.77,206.78,205.77,206.57,37460.0,202.13,203.1221,202.13,202.9158,37460.0
2024-04-09 11:30:00,206.57,206.61,206.26,206.38,37046.0,202.9158,202.9551,202.6113,202.7292,37046.0
2024-04-09 12:00:00,206.39,206.57,206.24,206.24,32136.0,202.739,202.9158,202.5917,202.5917,32136.0
2024-04-09 12:30:00,206.25,207.02,206.24,206.9,74016.0,202.6015,203.3579,202.5917,203.24,74016.0
2024-04-09 13:00:00,206.91,207.25,206.9,207.15,28983.0,203.2498,203.5838,203.24,203.4856,28983.0
2024-04-09 13:30:00,207.17,207.19,206.69,206.74,27511.0,203.5052,203.5249,203.0337,203.0828,27511.0
2024-04-09 14:00:00,206.69,206.83,206.52,206.52,28180.0,203.0337,203.1712,202.8667,202.8667,28180.0
2024-04-09 14:30:00,206.56,206.64,206.13,206.15,49322.0,202.906,202.9846,202.4836,202.5033,49322.0
2024-04-09 15:00:00,206.18,207.06,206.01,207.03,118889.0,202.5327,203.3972,202.3658,203.3677,118889.0
2024-04-09 15:30:00,206.99,207.07,206.39,206.47,317934.0,203.3284,203.407,202.739,202.8176,317934.0
2024-04-10 09:30:00,205.74,206.74,205.52,206.08,101498.0,202.1005,203.0828,201.8844,202.4345,101498.0
2024-04-10 10:00:00,206.04,207.36,206.04,206.97,72795.0,202.3952,203.6919,202.3952,203.3088,72795.0
2024-04-10 10:30:00,206.93,208.1,206.93,207.93,51752.0,203.2695,204.4188,203.2695,204.2518,51752.0
2024-04-10 11:00:00,207.91,207.97,207.17,207.27,49729.0,204.2321,204.2911,203.5052,203.6035,49729.0
2024-04-10 11:30:00,207.23,207.53,207.16,207.28,44807.0,203.5642,203.8589,203.4954,203.6133,44807.0
2024-04-10 12:00:00,207.26,207.33,206.99,207.1,31833.0,203.5936,203.6624,203.3284,203.4365,31833.0
2024-04-10 12:30:00,207.11,207.53,206.95,207.41,26806.0,203.4463,203.8589,203.2891,203.741,26806.0
2024-04-10 13:00:00,207.39,207.46,206.67,207.08,41933.0,203.7213,203.7901,203.0141,203.4168,41933.0
2024-04-10 13:30:00,207.1,207.55,206.65,207.24,23345.0,203.4365,203.8785,202.9944,203.574,23345.0
2024-04-10 14:00:00,207.3,207.59,207.12,207.21,43162.0,203.6329,203.9178,203.4561,203.5445,43162.0
2024-04-10 14:30:00,207.3,207.69,207.23,207.36,32629.0,203.6329,204.016,203.5642,203.6919,32629.0
2024-04-10 15:00:00,207.29,208.09,207.22,208.03,70538.0,203.6231,204.409,203.5543,204.35,70538.0
2024-04-10 15:30:00,208.04,208.42,207.81,208.19,310028.0,204.3598,204.7331,204.1339,204.5072,310028.0
2024-04-11 09:30:00,207.31,208.06,207.04,207.38,110476.0,203.6428,204.3795,203.3775,203.7115,110476.0
2024-04-11 10:00:00,207.32,207.37,206.77,207.17,64521.0,203.6526,203.7017,203.1123,203.5052,64521.0
2024-04-11 10:30:00,207.17,207.31,206.89,207.05,47988.0,203.5052,203.6428,203.2302,203.3874,47988.0
2024-04-11 11:00:00,207.01,207.14,206.54,206.54,58034.0,203.3481,203.4758,202.8864,202.8864,58034.0
2024-04-11 11:30:00,206.5,206.69,206.1,206.45,41488.0,202.8471,203.0337,202.4542,202.798,41488.0
2024-04-11 12:00:00,206.45,206.65,205.97,206.01,58972.0,202.798,202.9944,202.3265,202.3658,58972.0
2024-04-11 12:30:00,205.96,206.12,205.59,205.92,32008.0,202.3166,202.4738,201.9532,202.2773,32008.0
2024-04-11 13:00:00,206.0,206.56,205.83,206.32,36738.0,202.3559,202.906,202.1889,202.6703,36738.0
2024-04-11 13:30:00,206.33,206.69,206.18,206.64,52983.0,202.6801,203.0337,202.5327,202.9846,52983.0
2024-04-11 14:00:00,206.67,207.22,206.6,207.15,59191.0,203.0141,203.5543,202.9453,203.4856,59191.0
2024-04-11 14:30:00,207.17,207.3,207.08,207.16,51938.0,203.5052,203.6329,203.4168,203.4954,51938.0
2024-04-11 15:00:00,207.15,207.19,206.61,206.73,40683.0,203.4856,203.5249,202.9551,203.073,40683.0
2024-04-11 15:30:00,206.73,206.84,205.84,205.92,177116.0,203.073,203.1811,202.1988,202.2773,177116.0
2024-04-12 09:30:00,205.84,206.27,205.49,205.78,52247.0,202.1988,202.6212,201.8549,202.1398,52247.0
2024-04-12 10:00:00,205.77,206.32,205.56,206.14,39303.0,202.13,202.6703,201.9237,202.4935,39303.0
2024-04-12 10:30:00,206.21,206.6,205.93,206.34,31763.0,202.5622,202.9453,202.2872,202.6899,31763.0
2024-04-12 11:00:00,206.32,206.66,206.28,206.66,35624.0,202.6703,203.0043,202.631,203.0043,35624.0
2024-04-12 11:30:00,206.67,206.83,206.27,206.59,21643.0,203.0141,203.1712,202.6212,202.9355,21643.0
2024-04-12 12:00:00,206.52,206.61,205.91,205.98,17502.0,202.8667,202.9551,202.2675,202.3363,17502.0
2024-04-12 12:30:00,205.97,206.03,205.4,205.47,26050.0,202.3265,202.3854,201.7665,201.8353,26050.0
2024-04-12 13:00:00,205.44,205.57,204.93,205.0,30534.0,201.8058,201.9335,201.3049,201.3736,30534.0
2024-04-12 13:30:00,204.98,205.82,204.92,205.75,43666.0,201.354,202.1791,201.295,202.1104,43666.0
2024-04-12 14:00:00,205.73,206.04,205.53,205.65,43085.0,202.0907,202.3952,201.8942,202.0121,43085.0
2024-04-12 14:30:00,205.6,205.62,204.84,204.95,41278.0,201.963,201.9826,201.2164,201.3245,41278.0
2024-04-12 15:00:00,204.91,205.09,204.7,205.03,54134.0,201.2852,201.462,201.0789,201.4031,54134.0
2024-04-12 15:30:00,205.06,205.51,204.95,205.41,123366.0,201.4326,201.8746,201.3245,201.7764,123366.0
2024-04-15 09:30:00,207.36,208.0,207.1,207.26,76645.0,203.6919,204.3205,203.4365,203.5936,76645.0
2024-04-15 10:00:00,207.29,207.35,205.93,206.34,79680.0,203.6231,203.682,202.2872,202.6899,79680.0
2024-04-15 10:30:00,206.26,207.17,206.12,206.91,73684.0,202.6113,203.5052,202.4738,203.2498,73684.0
2024-04-15 11:00:00,206.91,206.96,206.47,206.62,24383.0,203.2498,203.2989,202.8176,202.965,24383.0
2024-04-15 11:30:00,206.69,206.88,206.49,206.72,29272.0,203.0337,203.2204,202.8373,203.0632,29272.0
2024-04-15 12:00:00,206.73,206.9,206.25,206.32,24119.0,203.073,203.24,202.6015,202.6703,24119.0
2024-04-15 12:30:00,206.33,206.5,206.23,206.4,19197.0,202.6801,202.8471,202.5819,202.7489,19197.0
2024-04-15 13:00:00,206.4,206.53,205.85,205.95,23749.0,202.7489,202.8766,202.2086,202.3068,23749.0
2024-04-15 13:30:00,205.95,206.22,205.78,206.12,35982.0,202.3068,202.572,202.1398,202.4738,35982.0
2024-04-15 14:00:00,206.09,206.16,205.48,205.69,33842.0,202.4443,202.5131,201.8451,202.0514,33842.0
2024-04-15 14:30:00,205.7,206.01,205.17,205.45,27620.0,202.0612,202.3658,201.5406,201.8157,27620.0
2024-04-15 15:00:00,205.48,205.49,205.0,205.38,44758.0,201.8451,201.8549,201.3736,201.7469,44758.0
2024-04-15 15:30:00,205.39,205.59,204.88,205.31,175597.0,201.7567,201.9532,201.2557,201.6781,175597.0
2024-04-16 09:30:00,206.52,207.67,206.52,207.49,78305.0,202.8667,203.9964,202.8667,203.8196,78305.0
2024-04-16 10:00:00,207.45,207.46,205.92,205.94,56775.0,203.7803,203.7901,202.2773,202.297,56775.0
2024-04-16 10:30:00,205.94,205.96,205.12,205.37,52127.0,202.297,202.3166,201.4915,201.7371,52127.0
2024-04-16 11:00:00,205.33,205.88,205.33,205.85,39575.0,201.6978,202.2381,201.6978,202.2086,39575.0
2024-04-16 11:30:00,205.83,205.86,205.4,205.54,44787.0,202.1889,202.2184,201.7665,201.9041,44787.0
2024-04-16 12:00:00,205.5,205.93,205.4,205.8,27935.0,201.8648,202.2872,201.7665,202.1595,27935.0
2024-04-16 12:30:00,205.88,205.89,205.36,205.64,35094.0,202.2381,202.2479,201.7272,202.0023,35094.0
2024-04-16 13:00:00,205.64,205.64,205.28,205.39,21621.0,202.0023,202.0023,201.6487,201.7567,21621.0
2024-04-16 13:30:00,205.43,205.51,204.99,205.49,40372.0,201.796,201.8746,201.3638,201.8549,40372.0
2024-04-16 14:00:00,205.49,205.99,205.18,205.18,38833.0,201.8549,202.3461,201.5504,201.5504,38833.0
2024-04-16 14:30:00,205.25,206.21,205.2,206.2,44961.0,201.6192,202.5622,201.5701,202.5524,44961.0
2024-04-16 15:00:00,206.25,206.25,205.73,205.93,36651.0,202.6015,202.6015,202.0907,202.2872,36651.0
2024-04-16 15:30:00,205.89,205.9,204.94,204.97,156838.0,202.2479,202.2577,201.3147,201.3441,156838.0
2024-04-17 09:30:00,206.16,206.21,204.5,204.51,112491.0,202.5131,202.5622,200.8825,200.8923,112491.0
2024-04-17 10:00:00,204.48,205.84,204.41,205.44,47194.0,200.8628,202.1988,200.7941,201.8058,47194.0
2024-04-17 10:30:00,205.42,205.44,204.85,205.08,20711.0,201.7862,201.8058,201.2263,201.4522,20711.0
2024-04-17 11:00:00,205.13,205.13,204.37,204.77,19259.0,201.5013,201.5013,200.7548,201.1477,19259.0
2024-04-17 11:30:00,204.75,204.82,204.45,204.68,17408.0,201.128,201.1968,200.8333,201.0593,17408.0
2024-04-17 12:00:00,204.73,205.22,204.6,205.0,19856.0,201.1084,201.5897,200.9807,201.3736,19856.0
2024-04-17 12:30:00,205.0,205.27,204.91,204.91,20734.0,201.3736,201.6388,201.2852,201.2852,20734.0
2024-04-17 13:00:00,204.88,205.34,204.82,205.23,27278.0,201.2557,201.7076,201.1968,201.5995,27278.0
2024-04-17 13:30:00,205.26,205.4,205.03,205.36,32421.0,201.629,201.7665,201.4031,201.7272,32421.0
2024-04-17 14:00:00,205.3,205.56,205.28,205.35,16003.0,201.6683,201.9237,201.6487,201.7174,16003.0
2024-04-17 14:30:00,205.41,206.07,205.41,205.66,20548.0,201.7764,202.4247,201.7764,202.0219,20548.0
2024-04-17 15:00:00,205.62,205.79,205.21,205.65,36673.0,201.9826,202.1496,201.5799,202.0121,36673.0
2024-04-17 15:30:00,205.8,206.31,205.75,206.14,159619.0,202.1595,202.6604,202.1104,202.4935,159619.0
2024-04-18 09:30:00,205.59,206.0,205.17,205.97,61697.0,201.9532,202.3559,201.5406,202.3265,61697.0
2024-04-18 10:00:00,205.99,206.05,205.34,205.72,29058.0,202.3461,202.405,201.7076,202.0809,29058.0
2024-04-18 10:30:00,205.84,205.84,205.32,205.77,47608.0,202.1988,202.1988,201.688,202.13,47608.0
2024-04-18 11:00:00,205.81,205.91,205.51,205.66,15476.0,202.1693,202.2675,201.8746,202.0219,15476.0
2024-04-18 11:30:00,205.7,205.76,205.33,205.65,20127.0,202.0612,202.1202,201.6978,202.0121,20127.0
2024-04-18 12:00:00,205.69,205.7,205.29,205.39,13279.0,202.0514,202.0612,201.6585,201.7567,13279.0
2024-04-18 12:30:00,205.38,205.48,204.94,204.94,14262.0,201.7469,201.8451,201.3147,201.3147,14262.0
2024-04-18 13:00:00,204.98,205.05,204.53,204.7,24591.0,201.354,201.4227,200.9119,201.0789,24591.0
2024-04-18 13:30:00,204.63,204.89,204.52,204.84,21584.0,201.0102,201.2656,200.9021,201.2164,21584.0
2024-04-18 14:00:00,204.82,205.36,204.79,205.12,41711.0,201.1968,201.7272,201.1673,201.4915,41711.0
2024-04-18 14:30:00,205.1,205.11,204.71,204.72,34676.0,201.4718,201.4817,201.0887,201.0986,34676.0
2024-04-18 15:00:00,204.71,205.04,204.67,204.86,30162.0,201.0887,201.4129,201.0495,201.2361,30162.0
2024-04-18 15:30:00,204.89,205.21,204.73,205.06,109841.0,201.2656,201.5799,201.1084,201.4326,109841.0
2024-04-19 09:30:00,206.45,207.33,205.79,207.06,127978.0,202.798,203.6624,202.1496,203.3972,127978.0
2024-04-19 10:00:00,207.02,207.28,206.11,206.57,53969.0,203.3579,203.6133,202.464,202.9158,53969.0
2024-04-19 10:30:00,206.58,206.96,206.28,206.64,43053.0,202.9257,203.2989,202.631,202.9846,43053.0
2024-04-19 11:00:00,206.54,206.68,206.11,206.67,41088.0,202.8864,203.0239,202.464,203.0141,41088.0
2024-04-19 11:30:00,206.64,206.79,206.44,206.75,28557.0,202.9846,203.132,202.7881,203.0927,28557.0
2024-04-19 12:00:00,206.75,207.24,206.75,207.07,40750.0,203.0927,203.574,203.0927,203.407,40750.0
2024-04-19 12:30:00,207.08,207.23,206.8,207.16,34788.0,203.4168,203.5642,203.1418,203.4954,34788.0
2024-04-19 13:00:00,207.19,207.25,207.03,207.09,27507.0,203.5249,203.5838,203.3677,203.4266,27507.0
2024-04-19 13:30:00,207.11,207.29,206.99,207.17,33225.0,203.4463,203.6231,203.3284,203.5052,33225.0
2024-04-19 14:00:00,207.12,207.23,206.9,207.05,24244.0,203.4561,203.5642,203.24,203.3874,24244.0
2024-04-19 14:30:00,207.03,207.23,206.89,207.12,34674.0,203.3677,203.5642,203.2302,203.4561,34674.0
2024-04-19 15:00:00,207.05,207.17,206.71,206.88,34455.0,203.3874,203.5052,203.0534,203.2204,34455.0
2024-04-19 15:30:00,206.86,207.24,206.76,207.07,139497.0,203.2007,203.574,203.1025,203.407,139497.0
2024-04-22 09:30:00,207.69,209.0,207.56,208.37,124713.0,204.016,205.3029,203.8883,204.684,124713.0
2024-04-22 10:00:00,208.38,208.6,208.0,208.48,55372.0,204.6938,204.9099,204.3205,204.7921,55372.0
2024-04-22 10:30:00,208.37,208.4,207.35,207.59,102198.0,204.684,204.7135,203.682,203.9178,102198.0
2024-04-22 11:00:00,207.54,207.94,207.39,207.76,38892.0,203.8687,204.2616,203.7213,204.0848,38892.0
2024-04-22 11:30:00,207.79,207.83,207.3,207.72,25704.0,204.1143,204.1536,203.6329,204.0455,25704.0
2024-04-22 12:00:00,207.75,208.01,207.74,207.89,20549.0,204.075,204.3304,204.0651,204.2125,20549.0
2024-04-22 12:30:00,207.91,208.1,207.75,208.02,21591.0,204.2321,204.4188,204.075,204.3402,21591.0
2024-04-22 13:00:00,208.06,208.4,207.98,208.39,21751.0,204.3795,204.7135,204.3009,204.7036,21751.0
2024-04-22 13:30:00,208.36,208.95,208.25,208.88,31799.0,204.6742,205.2537,204.5661,205.185,31799.0
2024-04-22 14:00:00,208.9,208.98,208.81,208.82,28945.0,205.2046,205.2832,205.1162,205.126,28945.0
2024-04-22 14:30:00,208.82,208.9,208.38,208.38,34832.0,205.126,205.2046,204.6938,204.6938,34832.0
2024-04-22 15:00:00,208.37,208.4,207.93,208.12,55316.0,204.684,204.7135,204.2518,204.4384,55316.0
2024-04-22 15:30:00,208.11,208.13,207.4,207.58,145259.0,204.4286,204.4482,203.7312,203.908,145259.0
2024-04-23 09:30:00,207.23,208.76,207.23,208.59,129737.0,203.5642,205.0671,203.5642,204.9001,129737.0
2024-04-23 10:00:00,208.59,209.53,208.58,209.26,69858.0,204.9001,205.8235,204.8903,205.5583,69858.0
2024-04-23 10:30:00,209.26,210.14,209.23,210.02,45259.0,205.5583,206.4227,205.5288,206.3048,45259.0
2024-04-23 11:00:00,210.04,210.07,209.28,209.3,28712.0,206.3245,206.3539,205.5779,205.5976,28712.0
2024-04-23 11:30:00,209.22,209.47,209.05,209.16,24191.0,205.519,205.7645,205.352,205.46,24191.0
2024-04-23 12:00:00,209.18,209.85,209.08,209.84,38532.0,205.4797,206.1378,205.3814,206.128,38532.0
2024-04-23 12:30:00,209.84,209.93,209.71,209.81,35068.0,206.128,206.2164,206.0003,206.0985,35068.0
2024-04-23 13:00:00,209.82,209.97,209.74,209.82,23479.0,206.1084,206.2557,206.0298,206.1084,23479.0
2024-04-23 13:30:00,209.8,209.96,209.41,209.42,24461.0,206.0887,206.2459,205.7056,205.7154,24461.0
2024-04-23 14:00:00,209.4,209.58,209.11,209.11,34179.0,205.6958,205.8726,205.4109,205.4109,34179.0
2024-04-23 14:30:00,209.11,209.11,208.42,208.63,20334.0,205.4109,205.4109,204.7331,204.9394,20334.0
2024-04-23 15:00:00,208.66,208.76,208.46,208.47,25369.0,204.9689,205.0671,204.7724,204.7822,25369.0
2024-04-23 15:30:00,208.44,209.2,208.36,208.77,128370.0,204.7528,205.4993,204.6742,205.0769,128370.0
2024-04-24 09:30:00,208.17,208.7,207.59,208.4,93103.0,204.4875,205.0082,203.9178,204.7135,93103.0
2024-04-24 10:00:00,208.34,209.28,208.31,208.58,35882.0,204.6545,205.5779,204.6251,204.8903,35882.0
2024-04-24 10:30:00,208.58,208.8,208.14,208.24,55226.0,204.8903,205.1064,204.4581,204.5563,55226.0
2024-04-24 11:00:00,208.23,208.77,208.1,208.75,38796.0,204.5465,205.0769,204.4188,205.0573,38796.0
2024-04-24 11:30:00,208.75,209.1,208.63,209.06,75191.0,205.0573,205.4011,204.9394,205.3618,75191.0
2024-04-24 12:00:00,209.09,209.65,209.0,209.62,48188.0,205.3913,205.9414,205.3029,205.9119,48188.0
2024-04-24 12:30:00,209.52,209.55,209.08,209.12,60316.0,205.8137,205.8431,205.3814,205.4207,60316.0
2024-04-24 13:00:00,209.15,209.53,208.99,209.47,27195.0,205.4502,205.8235,205.293,205.7645,27195.0
2024-04-24 13:30:00,209.48,210.09,209.48,210.0,43421.0,205.7744,206.3736,205.7744,206.2852,43421.0
2024-04-24 14:00:00,210.03,210.04,209.47,209.62,33285.0,206.3146,206.3245,205.7645,205.9119,33285.0
2024-04-24 14:30:00,209.63,209.75,209.41,209.62,34966.0,205.9217,206.0396,205.7056,205.9119,34966.0
2024-04-24 15:00:00,209.6,209.95,209.25,209.84,75770.0,205.8922,206.2361,205.5484,206.128,75770.0
2024-04-24 15:30:00,209.84,210.71,209.81,210.4,364231.0,206.128,206.9826,206.0985,206.6781,364231.0
2024-04-25 09:30:00,209.7,214.01,209.7,210.4,209300.0,205.9905,210.2242,205.9905,206.6781,209300.0
2024-04-25 10:00:00,210.37,210.74,208.53,209.08,59053.0,206.6486,207.0121,204.8412,205.3814,59053.0
2024-04-25 10:30:00,208.86,210.21,208.21,208.4,92031.0,205.1653,206.4915,204.5268,204.7135,92031.0
2024-04-25 11:00:00,208.38,209.92,208.23,209.45,84033.0,204.6938,206.2066,204.5465,205.7449,84033.0
2024-04-25 11:30:00,209.48,210.19,209.35,210.09,59860.0,205.7744,206.4718,205.6467,206.3736,59860.0
2024-04-25 12:00:00,210.05,211.59,209.97,211.37,45172.0,206.3343,207.847,206.2557,207.6309,45172.0
2024-04-25 12:30:00,211.32,211.32,210.55,210.55,37608.0,207.5818,207.5818,206.8254,206.8254,37608.0
2024-04-25 13:00:00,210.51,211.27,210.31,210.81,40140.0,206.7861,207.5327,206.5897,207.0808,40140.0
2024-04-25 13:30:00,210.81,211.37,210.75,211.36,32909.0,207.0808,207.6309,207.0219,207.6211,32909.0
2024-04-25 14:00:00,211.38,211.53,211.13,211.15,47802.0,207.6408,207.7881,207.3952,207.4148,47802.0
2024-04-25 14:30:00,211.18,211.29,210.7,211.12,58590.0,207.4443,207.5523,206.9728,207.3854,58590.0
2024-04-25 15:00:00,211.16,211.99,211.11,211.95,80433.0,207.4246,208.24,207.3755,208.2007,80433.0
2024-04-25 15:30:00,211.96,212.79,211.84,212.7,259048.0,208.2105,209.0258,208.0926,208.9374,259048.0
2024-04-26 09:30:00,213.16,213.25,209.41,210.72,138639.0,209.3893,209.4777,205.7056,206.9924,138639.0
2024-04-26 10:00:00,210.94,211.96,210.3,210.48,111353.0,207.2085,208.2105,206.5799,206.7567,111353.0
2024-04-26 10:30:00,210.55,211.07,210.26,210.36,58391.0,206.8254,207.3362,206.5406,206.6388,58391.0
2024-04-26 11:00:00,210.36,210.96,210.09,210.93,64385.0,206.6388,207.2282,206.3736,207.1987,64385.0
2024-04-26 11:30:00,210.92,211.17,210.72,210.73,40001.0,207.1889,207.4345,206.9924,207.0023,40001.0
2024-04-26 12:00:00,210.73,211.02,210.56,211.0,26654.0,207.0023,207.2871,206.8353,207.2675,26654.0
2024-04-26 12:30:00,211.0,211.06,210.73,210.93,27155.0,207.2675,207.3264,207.0023,207.1987,27155.0
2024-04-26 13:00:00,210.98,211.21,210.75,211.11,21123.0,207.2478,207.4738,207.0219,207.3755,21123.0
2024-04-26 13:30:00,211.05,211.12,210.8,211.0,26954.0,207.3166,207.3854,207.071,207.2675,26954.0
2024-04-26 14:00:00,211.0,211.24,210.89,210.94,30361.0,207.2675,207.5032,207.1594,207.2085,30361.0
2024-04-26 14:30:00,210.92,211.0,210.62,210.67,26207.0,207.1889,207.2675,206.8942,206.9433,26207.0
2024-04-26 15:00:00,210.62,210.62,210.17,210.44,42229.0,206.8942,206.8942,206.4522,206.7174,42229.0
2024-04-26 15:30:00,210.45,210.5,209.85,210.03,235134.0,206.7272,206.7763,206.1378,206.3146,235134.0
2024-04-29 09:30:00,210.76,212.21,210.43,210.74,81650.0,207.0317,208.4561,206.7076,207.0121,81650.0
2024-04-29 10:00:00,210.8,211.71,210.63,211.41,52439.0,207.071,207.9649,206.904,207.6702,52439.0
2024-04-29 10:30:00,211.5,212.1,211.33,212.07,56298.0,207.7586,208.348,207.5916,208.3186,56298.0
2024-04-29 11:00:00,212.08,212.13,211.42,211.84,81194.0,208.3284,208.3775,207.68,208.0926,81194.0
2024-04-29 11:30:00,211.8,212.04,211.79,212.0,23656.0,208.0533,208.2891,208.0435,208.2498,23656.0
2024-04-29 12:00:00,212.01,212.63,211.97,212.58,57219.0,208.2596,208.8686,208.2203,208.8195,57219.0
2024-04-29 12:30:00,212.56,212.59,211.98,212.19,35530.0,208.7999,208.8294,208.2301,208.4364,35530.0
2024-04-29 13:00:00,212.22,212.27,211.93,211.99,23733.0,208.4659,208.515,208.181,208.24,23733.0
2024-04-29 13:30:00,212.02,212.11,211.62,211.63,76988.0,208.2694,208.3578,207.8765,207.8863,76988.0
2024-04-29 14:00:00,211.67,212.03,211.53,211.86,20072.0,207.9256,208.2793,207.7881,208.1123,20072.0
2024-04-29 14:30:00,211.84,211.97,211.62,211.82,19672.0,208.0926,208.2203,207.8765,208.073,19672.0
2024-04-29 15:00:00,211.79,211.79,211.48,211.7,28228.0,208.0435,208.0435,207.739,207.9551,28228.0
2024-04-29 15:30:00,211.68,212.21,211.49,212.13,134498.0,207.9355,208.4561,207.7488,208.3775,134498.0
2024-04-30 09:30:00,212.36,212.36,211.45,211.66,35739.0,208.6034,208.6034,207.7095,207.9158,35739.0
2024-04-30 10:00:00,211.75,212.05,211.29,211.29,45698.0,208.0042,208.2989,207.5523,207.5523,45698.0
2024-04-30 10:30:00,211.34,211.62,210.92,211.56,58520.0,207.6015,207.8765,207.1889,207.8176,58520.0
2024-04-30 11:00:00,211.58,211.58,210.8,210.85,23300.0,207.8372,207.8372,207.071,207.1201,23300.0
2024-04-30 11:30:00,210.87,210.92,210.17,210.28,36656.0,207.1398,207.1889,206.4522,206.5602,36656.0
2024-04-30 12:00:00,210.26,210.39,209.82,209.84,62546.0,206.5406,206.6683,206.1084,206.128,62546.0
2024-04-30 12:30:00,209.81,209.84,209.13,209.34,44725.0,206.0985,206.128,205.4306,205.6368,44725.0
2024-04-30 13:00:00,209.33,209.54,209.1,209.25,38600.0,205.627,205.8333,205.4011,205.5484,38600.0
2024-04-30 13:30:00,209.21,209.5,209.16,209.39,32877.0,205.5091,205.794,205.46,205.686,32877.0
2024-04-30 14:00:00,209.41,209.72,209.2,209.26,81177.0,205.7056,206.0101,205.4993,205.5583,81177.0
2024-04-30 14:30:00,209.22,209.33,208.68,208.83,56997.0,205.519,205.627,204.9885,205.1359,56997.0
2024-04-30 15:00:00,208.83,209.06,208.56,208.7,54638.0,205.1359,205.3618,204.8706,205.0082,54638.0
2024-04-30 15:30:00,208.72,208.86,207.61,208.02,274629.0,205.0278,205.1653,203.9374,204.3402,274629.0
2024-05-01 09:30:00,207.63,208.19,206.01,206.1,66550.0,203.9571,204.5072,202.3658,202.4542,66550.0
2024-05-01 10:00:00,206.09,206.85,205.65,206.45,65217.0,202.4443,203.1909,202.0121,202.798,65217.0
2024-05-01 10:30:00,206.58,207.58,206.35,207.58,71832.0,202.9257,203.908,202.6997,203.908,71832.0
2024-05-01 11:00:00,207.61,208.37,207.55,208.25,49204.0,203.9374,204.684,203.8785,204.5661,49204.0
2024-05-01 11:30:00,208.33,208.68,207.84,207.93,23717.0,204.6447,204.9885,204.1634,204.2518,23717.0
2024-05-01 12:00:00,207.99,208.32,207.71,207.9,34803.0,204.3107,204.6349,204.0357,204.2223,34803.0
2024-05-01 12:30:00,207.91,208.35,207.83,208.08,20491.0,204.2321,204.6644,204.1536,204.3991,20491.0
2024-05-01 13:00:00,208.03,208.62,208.03,208.25,26693.0,204.35,204.9296,204.35,204.5661,26693.0
2024-05-01 13:30:00,208.28,208.36,208.06,208.21,19821.0,204.5956,204.6742,204.3795,204.5268,19821.0
2024-05-01 14:00:00,208.39,208.61,208.11,208.48,24172.0,204.7036,204.9198,204.4286,204.7921,24172.0
2024-05-01 14:30:00,208.53,208.98,208.1,208.45,34906.0,204.8412,205.2832,204.4188,204.7626,34906.0
2024-05-01 15:00:00,208.54,208.57,207.55,207.76,42714.0,204.851,204.8805,203.8785,204.0848,42714.0
2024-05-01 15:30:00,207.74,207.95,206.69,206.72,126277.0,204.0651,204.2714,203.0337,203.0632,126277.0
2024-05-02 09:30:00,207.14,208.65,206.53,207.15,68279.0,203.4758,204.959,202.8766,203.4856,68279.0
2024-05-02 10:00:00,207.39,207.88,207.06,207.57,32174.0,203.7213,204.2027,203.3972,203.8982,32174.0
2024-05-02 10:30:00,207.61,207.76,206.28,206.72,47353.0,203.9374,204.0848,202.631,203.0632,47353.0
2024-05-02 11:00:00,206.66,207.1,206.29,206.64,36369.0,203.0043,203.4365,202.6408,202.9846,36369.0
2024-05-02 11:30:00,206.61,207.12,206.32,206.95,28006.0,202.9551,203.4561,202.6703,203.2891,28006.0
2024-05-02 12:00:00,206.89,207.06,206.67,206.84,30218.0,203.2302,203.3972,203.0141,203.1811,30218.0
2024-05-02 12:30:00,206.85,207.32,206.77,206.94,49212.0,203.1909,203.6526,203.1123,203.2793,49212.0
2024-05-02 13:00:00,207.01,207.49,206.92,207.49,72251.0,203.3481,203.8196,203.2597,203.8196,72251.0
2024-05-02 13:30:00,207.51,207.61,206.9,207.18,63251.0,203.8392,203.9374,203.24,203.5151,63251.0
2024-05-02 14:00:00,207.2,207.64,207.12,207.41,33485.0,203.5347,203.9669,203.4561,203.741,33485.0
2024-05-02 14:30:00,207.45,207.46,207.08,207.19,36942.0,203.7803,203.7901,203.4168,203.5249,36942.0
2024-05-02 15:00:00,207.2,207.61,207.16,207.17,58634.0,203.5347,203.9374,203.4954,203.5052,58634.0
2024-05-02 15:30:00,207.14,207.36,206.73,207.18,230709.0,203.4758,203.6919,203.073,203.5151,230709.0
2024-05-03 09:30:00,207.16,207.92,205.3,205.41,122756.0,203.4954,204.242,201.6683,201.7764,122756.0
2024-05-03 10:00:00,205.38,206.19,204.91,206.15,76507.0,201.7469,202.5426,201.2852,202.5033,76507.0
2024-05-03 10:30:00,206.12,206.52,205.85,206.24,127099.0,202.4738,202.8667,202.2086,202.5917,127099.0
2024-05-03 11:00:00,206.22,206.78,206.01,206.75,52888.0,202.572,203.1221,202.3658,203.0927,52888.0
2024-05-03 11:30:00,206.84,207.77,206.64,207.59,44046.0,203.1811,204.0946,202.9846,203.9178,44046.0
2024-05-03 12:00:00,207.65,207.94,207.56,207.71,35950.0,203.9767,204.2616,203.8883,204.0357,35950.0
2024-05-03 12:30:00,207.77,208.0,207.49,207.51,27348.0,204.0946,204.3205,203.8196,203.8392,27348.0
2024-05-03 13:00:00,207.51,208.22,207.49,208.11,24662.0,203.8392,204.5367,203.8196,204.4286,24662.0
2024-05-03 13:30:00,208.13,208.4,208.0,208.16,37724.0,204.4482,204.7135,204.3205,204.4777,37724.0
2024-05-03 14:00:00,208.18,208.37,208.0,208.33,23685.0,204.4974,204.684,204.3205,204.6447,23685.0
2024-05-03 14:30:00,208.33,208.51,208.04,208.39,24035.0,204.6447,204.8215,204.3598,204.7036,24035.0
2024-05-03 15:00:00,208.37,208.6,208.22,208.28,29624.0,204.684,204.9099,204.5367,204.5956,29624.0
2024-05-03 15:30:00,208.25,208.51,207.69,208.05,218241.0,204.5661,204.8215,204.016,204.3697,218241.0
2024-05-06 09:30:00,208.55,208.71,208.23,208.49,60737.0,204.8608,205.018,204.5465,204.8019,60737.0
2024-05-06 10:00:00,208.52,209.48,208.45,209.14,26101.0,204.8313,205.7744,204.7626,205.4404,26101.0
2024-05-06 10:30:00,209.18,209.53,209.03,209.4,20972.0,205.4797,205.8235,205.3323,205.6958,20972.0
2024-05-06 11:00:00,209.36,209.42,208.98,208.98,28676.0,205.6565,205.7154,205.2832,205.2832,28676.0
2024-05-06 11:30:00,209.0,209.16,208.81,208.99,23671.0,205.3029,205.46,205.1162,205.293,23671.0
2024-05-06 12:00:00,208.96,209.08,208.81,209.08,22721.0,205.2636,205.3814,205.1162,205.3814,22721.0
2024-05-06 12:30:00,209.08,209.36,208.99,209.3,23792.0,205.3814,205.6565,205.293,205.5976,23792.0
2024-05-06 13:00:00,209.34,209.42,209.1,209.25,13377.0,205.6368,205.7154,205.4011,205.5484,13377.0
2024-05-06 13:30:00,209.31,209.97,209.31,209.89,31766.0,205.6074,206.2557,205.6074,206.1771,31766.0
2024-05-06 14:00:00,209.94,210.22,209.93,210.2,26823.0,206.2262,206.5013,206.2164,206.4816,26823.0
2024-05-06 14:30:00,210.22,210.26,209.98,210.09,18640.0,206.5013,206.5406,206.2655,206.3736,18640.0
2024-05-06 15:00:00,210.15,210.19,209.93,209.97,45558.0,206.4325,206.4718,206.2164,206.2557,45558.0
2024-05-06 15:30:00,209.96,210.57,209.87,210.57,102076.0,206.2459,206.8451,206.1575,206.8451,102076.0
2024-05-07 09:30:00,211.66,212.29,210.99,211.3,52667.0,207.9158,208.5347,207.2577,207.5622,52667.0
2024-05-07 10:00:00,211.19,211.19,210.33,210.47,37538.0,207.4541,207.4541,206.6093,206.7469,37538.0
2024-05-07 10:30:00,210.48,210.76,210.15,210.46,33634.0,206.7567,207.0317,206.4325,206.737,33634.0
2024-05-07 11:00:00,210.56,210.74,210.24,210.39,42988.0,206.8353,207.0121,206.5209,206.6683,42988.0
2024-05-07 11:30:00,210.27,210.63,210.27,210.43,18371.0,206.5504,206.904,206.5504,206.7076,18371.0
2024-05-07 12:00:00,210.42,210.49,210.2,210.24,25006.0,206.6977,206.7665,206.4816,206.5209,25006.0
2024-05-07 12:30:00,210.27,210.38,210.11,210.3,41467.0,206.5504,206.6584,206.3932,206.5799,41467.0
2024-05-07 13:00:00,210.33,210.64,210.29,210.63,13931.0,206.6093,206.9138,206.57,206.904,13931.0
2024-05-07 13:30:00,210.58,210.62,210.29,210.35,10892.0,206.8549,206.8942,206.57,206.629,10892.0
2024-05-07 14:00:00,210.34,210.74,210.33,210.62,12685.0,206.6192,207.0121,206.6093,206.8942,12685.0
2024-05-07 14:30:00,210.56,210.75,210.47,210.67,29341.0,206.8353,207.0219,206.7469,206.9433,29341.0
2024-05-07 15:00:00,210.69,210.73,210.47,210.63,29537.0,206.963,207.0023,206.7469,206.904,29537.0
2024-05-07 15:30:00,210.63,211.13,210.49,210.49,140514.0,206.904,207.3952,206.7665,206.7665,140514.0
2024-05-08 09:30:00,210.94,211.38,210.49,211.01,56034.0,207.2085,207.6408,206.7665,207.2773,56034.0
2024-05-08 10:00:00,211.09,211.22,210.77,211.18,23307.0,207.3559,207.4836,207.0415,207.4443,23307.0
2024-05-08 10:30:00,211.06,211.55,211.02,211.55,16978.0,207.3264,207.8077,207.2871,207.8077,16978.0
2024-05-08 11:00:00,211.5,211.52,211.08,211.29,12664.0,207.7586,207.7783,207.3461,207.5523,12664.0
2024-05-08 11:30:00,211.3,211.37,210.88,210.96,13143.0,207.5622,207.6309,207.1496,207.2282,13143.0
2024-05-08 12:00:00,211.04,211.04,210.58,210.68,9912.0,207.3068,207.3068,206.8549,206.9531,9912.0
2024-05-08 12:30:00,210.74,210.76,210.53,210.54,15669.0,207.0121,207.0317,206.8058,206.8156,15669.0
2024-05-08 13:00:00,210.54,210.62,210.28,210.35,36597.0,206.8156,206.8942,206.5602,206.629,36597.0
2024-05-08 13:30:00,210.32,210.58,210.2,210.54,49856.0,206.5995,206.8549,206.4816,206.8156,49856.0
2024-05-08 14:00:00,210.53,210.9,210.46,210.55,16702.0,206.8058,207.1692,206.737,206.8254,16702.0
2024-05-08 14:30:00,210.53,210.65,210.46,210.48,17484.0,206.8058,206.9237,206.737,206.7567,17484.0
2024-05-08 15:00:00,210.42,210.54,210.27,210.3,18101.0,206.6977,206.8156,206.5504,206.5799,18101.0
2024-05-08 15:30:00,210.26,210.53,209.9,209.97,164872.0,206.5406,206.8058,206.1869,206.2557,164872.0
2024-05-09 09:30:00,210.27,210.43,209.9,209.98,66090.0,206.5504,206.7076,206.1869,206.2655,66090.0
2024-05-09 10:00:00,210.02,210.06,209.58,210.06,52728.0,206.3048,206.3441,205.8726,206.3441,52728.0
2024-05-09 10:30:00,209.94,210.24,209.91,210.22,45844.0,206.2262,206.5209,206.1968,206.5013,45844.0
2024-05-09 11:00:00,210.21,210.23,209.85,210.19,59840.0,206.4915,206.5111,206.1378,206.4718,59840.0
2024-05-09 11:30:00,210.24,210.29,209.9,209.99,21252.0,206.5209,206.57,206.1869,206.2753,21252.0
2024-05-09 12:00:00,210.0,210.55,209.96,210.18,22678.0,206.2852,206.8254,206.2459,206.462,22678.0
2024-05-09 12:30:00,210.16,210.32,209.97,210.09,20341.0,206.4423,206.5995,206.2557,206.3736,20341.0
2024-05-09 13:00:00,210.03,210.22,209.89,210.19,16669.0,206.3146,206.5013,206.1771,206.4718,16669.0
2024-05-09 13:30:00,210.27,210.46,210.16,210.24,30250.0,206.5504,206.737,206.4423,206.5209,30250.0
2024-05-09 14:00:00,210.19,210.22,209.96,210.0,27487.0,206.4718,206.5013,206.2459,206.2852,27487.0
2024-05-09 14:30:00,209.99,210.07,209.94,209.96,19566.0,206.2753,206.3539,206.2262,206.2459,19566.0
2024-05-09 15:00:00,209.95,210.05,209.9,209.95,24884.0,206.2361,206.3343,206.1869,206.2361,24884.0
2024-05-09 15:30:00,209.96,210.97,209.93,210.43,212496.0,206.2459,207.238,206.2164,206.7076,212496.0
2024-05-10 09:30:00,211.4,212.28,210.98,211.71,58199.0,207.6604,208.5248,207.2478,207.9649,58199.0
2024-05-10 10:00:00,211.71,211.87,210.72,211.31,131844.0,207.9649,208.1221,206.9924,207.572,131844.0
2024-05-10 10:30:00,211.25,212.09,211.1,211.75,32094.0,207.5131,208.3382,207.3657,208.0042,32094.0
2024-05-10 11:00:00,211.75,211.82,211.46,211.81,25127.0,208.0042,208.073,207.7193,208.0632,25127.0
2024-05-10 11:30:00,211.79,211.81,211.5,211.77,23477.0,208.0435,208.0632,207.7586,208.0239,23477.0
2024-05-10 12:00:00,211.81,211.99,211.74,211.74,14808.0,208.0632,208.24,207.9944,207.9944,14808.0
2024-05-10 12:30:00,211.79,211.86,211.66,211.71,14321.0,208.0435,208.1123,207.9158,207.9649,14321.0
2024-05-10 13:00:00,211.77,211.85,211.49,211.49,9475.0,208.0239,208.1024,207.7488,207.7488,9475.0
2024-05-10 13:30:00,211.52,211.85,211.5,211.74,17908.0,207.7783,208.1024,207.7586,207.9944,17908.0
2024-05-10 14:00:00,211.66,211.71,211.43,211.47,20295.0,207.9158,207.9649,207.6899,207.7292,20295.0
2024-05-10 14:30:00,211.5,211.89,211.47,211.65,33723.0,207.7586,208.1417,207.7292,207.906,33723.0
2024-05-10 15:00:00,211.72,211.87,211.52,211.75,41020.0,207.9747,208.1221,207.7783,208.0042,41020.0
2024-05-10 15:30:00,211.76,211.85,211.48,211.48,115700.0,208.014,208.1024,207.739,207.739,115700.0
2024-05-13 09:30:00,211.12,212.28,211.03,211.47,44150.0,207.3854,208.5248,207.2969,207.7292,44150.0
2024-05-13 10:00:00,211.47,211.65,211.34,211.37,27747.0,207.7292,207.906,207.6015,207.6309,27747.0
2024-05-13 10:30:00,211.35,211.41,210.74,210.88,45345.0,207.6113,207.6702,207.0121,207.1496,45345.0
2024-05-13 11:00:00,210.82,210.97,210.67,210.78,43297.0,207.0907,207.238,206.9433,207.0514,43297.0
2024-05-13 11:30:00,210.77,211.07,210.65,210.77,19465.0,207.0415,207.3362,206.9237,207.0415,19465.0
2024-05-13 12:00:00,210.77,210.87,210.67,210.75,24541.0,207.0415,207.1398,206.9433,207.0219,24541.0
2024-05-13 12:30:00,210.76,210.94,210.72,210.72,24703.0,207.0317,207.2085,206.9924,206.9924,24703.0
2024-05-13 13:00:00,210.69,210.72,210.34,210.42,28963.0,206.963,206.9924,206.6192,206.6977,28963.0
2024-05-13 13:30:00,210.42,210.55,210.41,210.5,22482.0,206.6977,206.8254,206.6879,206.7763,22482.0
2024-05-13 14:00:00,210.5,210.51,210.23,210.25,39074.0,206.7763,206.7861,206.5111,206.5307,39074.0
2024-05-13 14:30:00,210.28,210.56,210.2,210.3,33796.0,206.5602,206.8353,206.4816,206.5799,33796.0
2024-05-13 15:00:00,210.32,210.55,210.22,210.4,112984.0,206.5995,206.8254,206.5013,206.6781,112984.0
2024-05-13 15:30:00,210.45,210.87,210.42,210.82,204089.0,206.7272,207.1398,206.6977,207.0907,204089.0
2024-05-14 09:30:00,210.5,210.89,209.95,210.39,101579.0,206.7763,207.1594,206.2361,206.6683,101579.0
2024-05-14 10:00:00,210.56,210.9,210.41,210.64,55312.0,206.8353,207.1692,206.6879,206.9138,55312.0
2024-05-14 10:30:00,210.63,210.63,209.71,209.81,33743.0,206.904,206.904,206.0003,206.0985,33743.0
2024-05-14 11:00:00,209.77,209.77,209.23,209.62,32199.0,206.0592,206.0592,205.5288,205.9119,32199.0
2024-05-14 11:30:00,209.63,209.85,209.44,209.74,22591.0,205.9217,206.1378,205.7351,206.0298,22591.0
2024-05-14 12:00:00,209.78,209.81,209.4,209.41,65980.0,206.0691,206.0985,205.6958,205.7056,65980.0
2024-05-14 12:30:00,209.43,209.47,209.01,209.1,21428.0,205.7253,205.7645,205.3127,205.4011,21428.0
2024-05-14 13:00:00,209.08,209.15,208.69,209.11,47779.0,205.3814,205.4502,204.9983,205.4109,47779.0
2024-05-14 13:30:00,209.1,209.14,208.79,208.79,46258.0,205.4011,205.4404,205.0966,205.0966,46258.0
2024-05-14 14:00:00,208.8,209.15,208.71,208.86,78448.0,205.1064,205.4502,205.018,205.1653,78448.0
2024-05-14 14:30:00,208.9,209.42,208.86,209.37,101481.0,205.2046,205.7154,205.1653,205.6663,101481.0
2024-05-14 15:00:00,209.34,209.66,209.05,209.52,64864.0,205.6368,205.9512,205.352,205.8137,64864.0
2024-05-14 15:30:00,209.53,210.14,209.31,209.88,359266.0,205.8235,206.4227,205.6074,206.1673,359266.0
2024-05-15 09:30:00,209.87,210.48,209.66,209.88,80451.0,206.1575,206.7567,205.9512,206.1673,80451.0
2024-05-15 10:00:00,210.02,210.33,209.28,209.41,33705.0,206.3048,206.6093,205.5779,205.7056,33705.0
2024-05-15 10:30:00,209.47,209.84,209.21,209.33,24437.0,205.7645,206.128,205.5091,205.627,24437.0
2024-05-15 11:00:00,209.35,209.86,209.35,209.68,21733.0,205.6467,206.1476,205.6467,205.9708,21733.0
2024-05-15 11:30:00,209.7,209.72,208.98,209.16,28471.0,205.9905,206.0101,205.2832,205.46,28471.0
2024-05-15 12:00:00,209.12,209.31,208.95,209.06,19780.0,205.4207,205.6074,205.2537,205.3618,19780.0
2024-05-15 12:30:00,209.08,209.23,208.74,209.06,23302.0,205.3814,205.5288,205.0475,205.3618,23302.0
2024-05-15 13:00:00,209.08,209.32,208.99,209.17,23859.0,205.3814,205.6172,205.293,205.4699,23859.0
2024-05-15 13:30:00,209.14,209.29,209.0,209.11,32258.0,205.4404,205.5877,205.3029,205.4109,32258.0
2024-05-15 14:00:00,209.09,209.35,209.02,209.06,29200.0,205.3913,205.6467,205.3225,205.3618,29200.0
2024-05-15 14:30:00,209.06,209.09,208.94,208.94,66762.0,205.3618,205.3913,205.2439,205.2439,66762.0
2024-05-15 15:00:00,208.94,208.95,208.47,208.58,52579.0,205.2439,205.2537,204.7822,204.8903,52579.0
2024-05-15 15:30:00,208.54,209.43,208.53,208.99,376109.0,204.851,205.7253,204.8412,205.293,376109.0
2024-05-16 09:30:00,209.57,209.88,208.65,208.71,62887.0,205.8628,206.1673,204.959,205.018,62887.0
2024-05-16 10:00:00,208.8,209.42,208.22,209.03,41400.0,205.1064,205.7154,204.5367,205.3323,41400.0
2024-05-16 10:30:00,209.07,209.46,209.04,209.38,74079.0,205.3716,205.7547,205.3422,205.6761,74079.0
2024-05-16 11:00:00,209.44,210.62,209.25,210.58,104027.0,205.7351,206.8942,205.5484,206.8549,104027.0
2024-05-16 11:30:00,210.57,210.57,210.14,210.41,54352.0,206.8451,206.8451,206.4227,206.6879,54352.0
2024-05-16 12:00:00,210.37,210.41,209.83,209.84,33079.0,206.6486,206.6879,206.1182,206.128,33079.0
2024-05-16 12:30:00,209.86,210.06,209.59,209.94,49244.0,206.1476,206.3441,205.8824,206.2262,49244.0
2024-05-16 13:00:00,209.91,210.0,209.53,209.56,50314.0,206.1968,206.2852,205.8235,205.853,50314.0
2024-05-16 13:30:00,209.56,210.01,209.55,209.9,24040.0,205.853,206.295,205.8431,206.1869,24040.0
2024-05-16 14:00:00,209.9,211.34,209.79,210.08,54814.0,206.1869,207.6015,206.0789,206.3638,54814.0
2024-05-16 14:30:00,209.99,212.68,209.99,212.01,196960.0,206.2753,208.9178,206.2753,208.2596,196960.0
2024-05-16 15:00:00,211.99,212.24,211.84,212.06,61818.0,208.24,208.4855,208.0926,208.3087,61818.0
2024-05-16 15:30:00,212.03,212.52,211.75,212.31,173695.0,208.2793,208.7606,208.0042,208.5543,173695.0
2024-05-17 09:30:00,212.49,212.54,210.35,210.35,108056.0,208.7311,208.7802,206.629,206.629,108056.0
2024-05-17 10:00:00,210.21,210.4,209.53,209.7,55052.0,206.4915,206.6781,205.8235,205.9905,55052.0
2024-05-17 10:30:00,209.66,209.77,209.28,209.51,58882.0,205.9512,206.0592,205.5779,205.8038,58882.0
2024-05-17 11:00:00,209.51,209.86,209.28,209.51,72494.0,205.8038,206.1476,205.5779,205.8038,72494.0
2024-05-17 11:30:00,209.51,209.61,209.12,209.53,35044.0,205.8038,205.9021,205.4207,205.8235,35044.0
2024-05-17 12:00:00,209.53,209.82,209.37,209.43,75696.0,205.8235,206.1084,205.6663,205.7253,75696.0
2024-05-17 12:30:00,209.41,209.68,209.2,209.5,107351.0,205.7056,205.9708,205.4993,205.794,107351.0
2024-05-17 13:00:00,209.51,209.9,209.48,209.74,37499.0,205.8038,206.1869,205.7744,206.0298,37499.0
2024-05-17 13:30:00,209.77,210.05,209.63,210.03,28437.0,206.0592,206.3343,205.9217,206.3146,28437.0
2024-05-17 14:00:00,209.99,210.12,209.89,210.11,41269.0,206.2753,206.403,206.1771,206.3932,41269.0
2024-05-17 14:30:00,210.11,210.38,209.83,210.34,64212.0,206.3932,206.6584,206.1182,206.6192,64212.0
2024-05-17 15:00:00,210.39,210.58,210.31,210.46,86780.0,206.6683,206.8549,206.5897,206.737,86780.0
2024-05-17 15:30:00,210.49,210.82,210.19,210.56,142476.0,206.7665,207.0907,206.4718,206.8353,142476.0
2024-05-20 09:30:00,210.19,210.24,209.58,209.85,139003.0,206.4718,206.5209,205.8726,206.1378,139003.0
2024-05-20 10:00:00,209.87,209.93,209.33,209.38,63540.0,206.1575,206.2164,205.627,205.6761,63540.0
2024-05-20 10:30:00,209.38,209.44,208.88,209.16,40268.0,205.6761,205.7351,205.185,205.46,40268.0
2024-05-20 11:00:00,209.17,209.33,208.92,208.92,51451.0,205.4699,205.627,205.2243,205.2243,51451.0
2024-05-20 11:30:00,208.93,209.25,208.89,209.17,97665.0,205.2341,205.5484,205.1948,205.4699,97665.0
2024-05-20 12:00:00,209.16,209.16,208.81,209.01,55839.0,205.46,205.46,205.1162,205.3127,55839.0
2024-05-20 12:30:00,208.97,209.12,208.94,209.06,30868.0,205.2734,205.4207,205.2439,205.3618,30868.0
2024-05-20 13:00:00,209.04,209.22,208.89,208.95,25067.0,205.3422,205.519,205.1948,205.2537,25067.0
2024-05-20 13:30:00,208.88,209.12,208.78,208.83,17309.0,205.185,205.4207,205.0868,205.1359,17309.0
2024-05-20 14:00:00,208.84,208.92,208.56,208.72,19932.0,205.1457,205.2243,204.8706,205.0278,19932.0
2024-05-20 14:30:00,208.74,208.76,208.49,208.49,31614.0,205.0475,205.0671,204.8019,204.8019,31614.0
2024-05-20 15:00:00,208.5,208.66,208.4,208.64,74137.0,204.8117,204.9689,204.7135,204.9492,74137.0
2024-05-20 15:30:00,208.61,208.7,208.3,208.53,196351.0,204.9198,205.0082,204.6152,204.8412,196351.0
2024-05-21 09:30:00,209.13,209.49,208.42,208.49,51798.0,205.4306,205.7842,204.7331,204.8019,51798.0
2024-05-21 10:00:00,208.49,209.18,208.48,209.0,36437.0,204.8019,205.4797,204.7921,205.3029,36437.0
2024-05-21 10:30:00,209.0,209.04,208.66,208.66,31151.0,205.3029,205.3422,204.9689,204.9689,31151.0
2024-05-21 11:00:00,208.67,209.0,208.66,208.85,19479.0,204.9787,205.3029,204.9689,205.1555,19479.0
2024-05-21 11:30:00,208.87,208.87,208.22,208.24,21338.0,205.1752,205.1752,204.5367,204.5563,21338.0
2024-05-21 12:00:00,208.22,208.26,207.79,208.11,30557.0,204.5367,204.5759,204.1143,204.4286,30557.0
2024-05-21 12:30:00,208.14,208.51,208.14,208.47,23616.0,204.4581,204.8215,204.4581,204.7822,23616.0
2024-05-21 13:00:00,208.48,208.54,208.31,208.51,20723.0,204.7921,204.851,204.6251,204.8215,20723.0
2024-05-21 13:30:00,208.52,208.95,208.43,208.92,21751.0,204.8313,205.2537,204.7429,205.2243,21751.0
2024-05-21 14:00:00,208.94,209.02,208.59,208.6,27156.0,205.2439,205.3225,204.9001,204.9099,27156.0
2024-05-21 14:30:00,208.62,208.74,208.35,208.39,26133.0,204.9296,205.0475,204.6644,204.7036,26133.0
2024-05-21 15:00:00,208.43,208.79,208.36,208.7,23655.0,204.7429,205.0966,204.6742,205.0082,23655.0
2024-05-21 15:30:00,208.67,208.87,208.26,208.34,108620.0,204.9787,205.1752,204.5759,204.6545,108620.0
2024-05-22 09:30:00,208.64,209.66,208.03,209.52,52557.0,204.9492,205.9512,204.35,205.8137,52557.0
2024-05-22 10:00:00,209.52,209.99,209.51,209.81,26876.0,205.8137,206.2753,205.8038,206.0985,26876.0
2024-05-22 10:30:00,209.75,210.12,209.53,210.08,20525.0,206.0396,206.403,205.8235,206.3638,20525.0
2024-05-22 11:00:00,210.06,210.09,209.55,209.64,12313.0,206.3441,206.3736,205.8431,205.9315,12313.0
2024-05-22 11:30:00,209.56,209.72,209.36,209.67,20727.0,205.853,206.0101,205.6565,205.961,20727.0
2024-05-22 12:00:00,209.61,209.84,209.56,209.71,15196.0,205.9021,206.128,205.853,206.0003,15196.0
2024-05-22 12:30:00,209.72,210.08,209.63,210.03,24873.0,206.0101,206.3638,205.9217,206.3146,24873.0
2024-05-22 13:00:00,210.03,210.03,209.85,209.85,13454.0,206.3146,206.3146,206.1378,206.1378,13454.0
2024-05-22 13:30:00,209.79,210.0,209.54,209.99,19292.0,206.0789,206.2852,205.8333,206.2753,19292.0
2024-05-22 14:00:00,209.99,209.99,209.59,209.64,11806.0,206.2753,206.2753,205.8824,205.9315,11806.0
2024-05-22 14:30:00,209.62,210.01,209.57,209.96,14000.0,205.9119,206.295,205.8628,206.2459,14000.0
2024-05-22 15:00:00,209.99,210.24,209.96,210.22,22633.0,206.2753,206.5209,206.2459,206.5013,22633.0
2024-05-22 15:30:00,210.26,210.4,209.74,209.92,163042.0,206.5406,206.6781,206.0298,206.2066,163042.0
2024-05-23 09:30:00,209.98,210.19,209.57,210.05,52058.0,206.2655,206.4718,205.8628,206.3343,52058.0
2024-05-23 10:00:00,210.13,210.18,209.71,209.86,14720.0,206.4129,206.462,206.0003,206.1476,14720.0
2024-05-23 10:30:00,209.81,210.06,209.59,209.9,21484.0,206.0985,206.3441,205.8824,206.1869,21484.0
2024-05-23 11:00:00,209.93,210.31,209.85,210.08,29789.0,206.2164,206.5897,206.1378,206.3638,29789.0
2024-05-23 11:30:00,210.15,210.43,210.04,210.28,22751.0,206.4325,206.7076,206.3245,206.5602,22751.0
2024-05-23 12:00:00,210.27,210.38,209.98,210.12,17293.0,206.5504,206.6584,206.2655,206.403,17293.0
2024-05-23 12:30:00,210.18,210.29,209.82,209.87,13210.0,206.462,206.57,206.1084,206.1575,13210.0
2024-05-23 13:00:00,209.87,210.16,209.81,209.98,14423.0,206.1575,206.4423,206.0985,206.2655,14423.0
2024-05-23 13:30:00,209.93,209.98,209.64,209.76,15631.0,206.2164,206.2655,205.9315,206.0494,15631.0
2024-05-23 14:00:00,209.73,209.8,209.56,209.65,17481.0,206.0199,206.0887,205.853,205.9414,17481.0
2024-05-23 14:30:00,209.59,209.67,209.27,209.28,30079.0,205.8824,205.961,205.5681,205.5779,30079.0
2024-05-23 15:00:00,209.29,209.56,209.11,209.38,28107.0,205.5877,205.853,205.4109,205.6761,28107.0
2024-05-23 15:30:00,209.38,209.6,209.21,209.52,95099.0,205.6761,205.8922,205.5091,205.8137,95099.0
2024-05-24 09:30:00,209.88,209.91,207.87,207.87,92000.0,206.1673,206.1968,204.1928,204.1928,92000.0
2024-05-24 10:00:00,208.06,208.86,207.68,208.78,32086.0,204.3795,205.1653,204.0062,205.0868,32086.0
2024-05-24 10:30:00,208.83,208.99,208.35,208.99,41817.0,205.1359,205.293,204.6644,205.293,41817.0
2024-05-24 11:00:00,208.99,209.48,208.8,209.0,52290.0,205.293,205.7744,205.1064,205.3029,52290.0
2024-05-24 11:30:00,209.0,209.35,208.99,209.14,19291.0,205.3029,205.6467,205.293,205.4404,19291.0
2024-05-24 12:00:00,209.15,209.32,208.97,209.17,22521.0,205.4502,205.6172,205.2734,205.4699,22521.0
2024-05-24 12:30:00,209.18,209.31,208.95,209.19,13286.0,205.4797,205.6074,205.2537,205.4895,13286.0
2024-05-24 13:00:00,209.19,209.22,208.96,209.06,22621.0,205.4895,205.519,205.2636,205.3618,22621.0
2024-05-24 13:30:00,209.06,209.19,208.91,209.0,19879.0,205.3618,205.4895,205.2145,205.3029,19879.0
2024-05-24 14:00:00,209.03,209.2,208.88,208.97,16365.0,205.3323,205.4993,205.185,205.2734,16365.0
2024-05-24 14:30:00,208.97,209.13,208.97,209.02,9699.0,205.2734,205.4306,205.2734,205.3225,9699.0
2024-05-24 15:00:00,208.99,209.09,208.7,208.9,64873.0,205.293,205.3913,205.0082,205.2046,64873.0
2024-05-24 15:30:00,208.86,209.1,208.47,208.8,236395.0,205.1653,205.4011,204.7822,205.1064,236395.0
2024-05-28 09:30:00,208.0,208.25,205.43,205.64,135958.0,204.3205,204.5661,201.796,202.0023,135958.0
2024-05-28 10:00:00,205.65,206.46,205.65,205.88,59354.0,202.0121,202.8078,202.0121,202.2381,59354.0
2024-05-28 10:30:00,205.94,206.36,205.75,206.13,84163.0,202.297,202.7096,202.1104,202.4836,84163.0
2024-05-28 11:00:00,206.18,206.49,206.0,206.14,66727.0,202.5327,202.8373,202.3559,202.4935,66727.0
2024-05-28 11:30:00,206.19,206.59,206.13,206.37,43814.0,202.5426,202.9355,202.4836,202.7194,43814.0
2024-05-28 12:00:00,206.39,206.41,206.14,206.19,38180.0,202.739,202.7587,202.4935,202.5426,38180.0
2024-05-28 12:30:00,206.2,206.23,205.8,205.8,24180.0,202.5524,202.5819,202.1595,202.1595,24180.0
2024-05-28 13:00:00,205.84,206.17,205.8,205.9,27047.0,202.1988,202.5229,202.1595,202.2577,27047.0
2024-05-28 13:30:00,205.89,206.03,205.6,205.89,37288.0,202.2479,202.3854,201.963,202.2479,37288.0
2024-05-28 14:00:00,205.89,206.11,205.81,205.82,35668.0,202.2479,202.464,202.1693,202.1791,35668.0
2024-05-28 14:30:00,205.81,206.04,205.66,205.98,36235.0,202.1693,202.3952,202.0219,202.3363,36235.0
2024-05-28 15:00:00,205.98,206.34,205.88,206.1,45698.0,202.3363,202.6899,202.2381,202.4542,45698.0
2024-05-28 15:30:00,206.13,206.72,205.95,206.52,258957.0,202.4836,203.0632,202.3068,202.8667,258957.0
2024-05-29 09:30:00,205.85,205.92,204.59,205.26,68263.0,202.2086,202.2773,200.9709,201.629,68263.0
2024-05-29 10:00:00,205.14,205.45,204.48,204.96,48260.0,201.5111,201.8157,200.8628,201.3343,48260.0
2024-05-29 10:30:00,205.09,205.09,204.37,204.58,31104.0,201.462,201.462,200.7548,200.961,31104.0
2024-05-29 11:00:00,204.7,204.82,204.49,204.78,25733.0,201.0789,201.1968,200.8726,201.1575,25733.0
2024-05-29 11:30:00,204.78,204.95,204.47,204.7,23783.0,201.1575,201.3245,200.853,201.0789,23783.0
2024-05-29 12:00:00,204.67,204.82,204.41,204.71,19998.0,201.0495,201.1968,200.7941,201.0887,19998.0
2024-05-29 12:30:00,204.77,204.88,204.56,204.56,20377.0,201.1477,201.2557,200.9414,200.9414,20377.0
2024-05-29 13:00:00,204.59,204.64,204.42,204.49,13419.0,200.9709,201.02,200.8039,200.8726,13419.0
2024-05-29 13:30:00,204.45,204.79,204.41,204.78,18262.0,200.8333,201.1673,200.7941,201.1575,18262.0
2024-05-29 14:00:00,204.79,205.15,204.7,205.09,62499.0,201.1673,201.521,201.0789,201.462,62499.0
2024-05-29 14:30:00,205.09,205.17,204.72,204.75,24733.0,201.462,201.5406,201.0986,201.128,24733.0
2024-05-29 15:00:00,204.78,205.1,204.65,204.87,75152.0,201.1575,201.4718,201.0298,201.2459,75152.0
2024-05-29 15:30:00,204.82,205.12,204.02,204.28,180023.0,201.1968,201.4915,200.411,200.6664,180023.0
2024-05-30 09:30:00,204.05,204.53,203.59,204.12,138448.0,200.4404,200.9119,199.9886,200.5092,138448.0
2024-05-30 10:00:00,204.22,204.47,203.85,204.21,83423.0,200.6074,200.853,200.244,200.5976,83423.0
2024-05-30 10:30:00,204.18,205.12,204.18,204.68,89582.0,200.5681,201.4915,200.5681,201.0593,89582.0
2024-05-30 11:00:00,204.6,204.7,204.38,204.51,45740.0,200.9807,201.0789,200.7646,200.8923,45740.0
2024-05-30 11:30:00,204.49,204.57,204.24,204.51,20174.0,200.8726,200.9512,200.6271,200.8923,20174.0
2024-05-30 12:00:00,204.53,205.36,204.47,205.2,78482.0,200.9119,201.7272,200.853,201.5701,78482.0
2024-05-30 12:30:00,205.19,205.53,205.1,205.31,20097.0,201.5603,201.8942,201.4718,201.6781,20097.0
2024-05-30 13:00:00,205.32,205.79,205.27,205.55,31547.0,201.688,202.1496,201.6388,201.9139,31547.0
2024-05-30 13:30:00,205.59,205.78,205.48,205.69,30150.0,201.9532,202.1398,201.8451,202.0514,30150.0
2024-05-30 14:00:00,205.69,205.75,205.44,205.67,24219.0,202.0514,202.1104,201.8058,202.0318,24219.0
2024-05-30 14:30:00,205.67,206.04,205.61,205.97,20987.0,202.0318,202.3952,201.9728,202.3265,20987.0
2024-05-30 15:00:00,205.97,206.25,205.91,206.14,32078.0,202.3265,202.6015,202.2675,202.4935,32078.0
2024-05-30 15:30:00,206.13,206.34,205.97,206.26,158939.0,202.4836,202.6899,202.3265,202.6113,158939.0
2024-05-31 09:30:00,206.2,207.16,205.99,206.26,66646.0,202.5524,203.4954,202.3461,202.6113,66646.0
2024-05-31 10:00:00,206.27,207.06,205.98,207.04,42319.0,202.6212,203.3972,202.3363,203.3775,42319.0
2024-05-31 10:30:00,207.0,207.63,206.83,207.5,64029.0,203.3382,203.9571,203.1712,203.8294,64029.0
2024-05-31 11:00:00,207.51,207.58,206.82,207.23,48924.0,203.8392,203.908,203.1614,203.5642,48924.0
2024-05-31 11:30:00,207.29,207.41,207.03,207.15,17516.0,203.6231,203.741,203.3677,203.4856,17516.0
2024-05-31 12:00:00,207.18,207.49,206.94,207.49,37779.0,203.5151,203.8196,203.2793,203.8196,37779.0
2024-05-31 12:30:00,207.51,207.55,207.41,207.49,22901.0,203.8392,203.8785,203.741,203.8196,22901.0
2024-05-31 13:00:00,207.53,207.84,207.32,207.45,32880.0,203.8589,204.1634,203.6526,203.7803,32880.0
2024-05-31 13:30:00,207.41,207.45,207.18,207.42,23300.0,203.741,203.7803,203.5151,203.7508,23300.0
2024-05-31 14:00:00,207.42,207.77,207.35,207.73,33082.0,203.7508,204.0946,203.682,204.0553,33082.0
2024-05-31 14:30:00,207.7,208.09,207.55,208.02,55612.0,204.0259,204.409,203.8785,204.3402,55612.0
2024-05-31 15:00:00,208.02,208.29,208.01,208.15,77816.0,204.3402,204.6054,204.3304,204.4679,77816.0
2024-05-31 15:30:00,208.16,211.23,208.1,210.67,804494.0,204.4777,207.4934,204.4188,206.9433,804494.0
2024-06-03 09:30:00,207.0,208.74,205.1,206.34,423669.0,203.3382,205.0475,201.4718,202.6899,423669.0
2024-06-03 10:00:00,206.51,207.08,204.77,205.17,115841.0,202.8569,203.4168,201.1477,201.5406,115841.0
2024-06-03 10:30:00,205.17,205.24,202.0,202.13,120916.0,201.5406,201.6094,198.4267,198.5544,120916.0
2024-06-03 11:00:00,202.01,202.27,201.41,201.57,103947.0,198.4365,198.6919,197.8471,198.0043,103947.0
2024-06-03 11:30:00,201.54,202.63,201.42,201.47,83538.0,197.9748,199.0455,197.8569,197.9061,83538.0
2024-06-03 12:00:00,201.56,202.41,201.01,201.25,77695.0,197.9945,198.8294,197.4542,197.69,77695.0
2024-06-03 12:30:00,201.29,201.34,200.63,201.06,92670.0,197.7292,197.7784,197.0809,197.5033,92670.0
2024-06-03 13:00:00,201.06,201.52,200.57,200.72,89323.0,197.5033,197.9552,197.022,197.1693,89323.0
2024-06-03 13:30:00,200.74,200.89,199.62,200.61,170470.0,197.189,197.3363,196.0888,197.0613,170470.0
2024-06-03 14:00:00,200.58,201.0,200.01,200.28,115675.0,197.0318,197.4444,196.4719,196.7371,115675.0
2024-06-03 14:30:00,200.37,200.93,200.24,200.68,159279.0,196.8255,197.3756,196.6978,197.13,159279.0
2024-06-03 15:00:00,200.69,201.11,200.44,200.77,133510.0,197.1399,197.5524,196.8943,197.2184,133510.0
2024-06-03 15:30:00,200.8,201.32,200.65,201.24,420040.0,197.2479,197.7587,197.1006,197.6801,420040.0
2024-06-04 09:30:00,202.06,202.92,201.0,202.41,166234.0,198.4856,199.3304,197.4444,198.8294,166234.0
2024-06-04 10:00:00,202.39,203.18,201.9,203.1,92907.0,198.8098,199.5858,198.3285,199.5072,92907.0
2024-06-04 10:30:00,203.09,203.09,202.22,202.31,52044.0,199.4974,199.4974,198.6428,198.7312,52044.0
2024-06-04 11:00:00,202.29,202.46,202.13,202.16,44773.0,198.7116,198.8785,198.5544,198.5839,44773.0
2024-06-04 11:30:00,202.21,202.22,201.76,201.92,63216.0,198.633,198.6428,198.1909,198.3481,63216.0
2024-06-04 12:00:00,201.87,202.36,201.56,202.33,45547.0,198.299,198.7803,197.9945,198.7508,45547.0
2024-06-04 12:30:00,202.29,202.84,202.14,202.8,41801.0,198.7116,199.2518,198.5642,199.2125,41801.0
2024-06-04 13:00:00,202.81,203.09,202.57,203.01,27999.0,199.2224,199.4974,198.9866,199.4188,27999.0
2024-06-04 13:30:00,203.01,203.36,202.69,203.32,37001.0,199.4188,199.7626,199.1045,199.7233,37001.0
2024-06-04 14:00:00,203.27,203.8,203.14,203.73,56588.0,199.6742,200.1948,199.5465,200.1261,56588.0
2024-06-04 14:30:00,203.69,203.83,203.49,203.71,58525.0,200.0868,200.2243,199.8903,200.1064,58525.0
2024-06-04 15:00:00,203.71,203.82,203.13,203.61,63910.0,200.1064,200.2145,199.5367,200.0082,63910.0
2024-06-04 15:30:00,203.59,203.79,203.29,203.65,246792.0,199.9886,200.185,199.6939,200.0475,246792.0
2024-06-05 09:30:00,203.47,203.82,201.86,201.87,113128.0,199.8707,200.2145,198.2892,198.299,113128.0
2024-06-05 10:00:00,201.87,202.2,201.37,201.78,67477.0,198.299,198.6231,197.8078,198.2106,67477.0
2024-06-05 10:30:00,201.85,203.02,201.74,202.92,75058.0,198.2793,199.4286,198.1713,199.3304,75058.0
2024-06-05 11:00:00,202.92,203.72,202.71,203.51,79351.0,199.3304,200.1163,199.1241,199.91,79351.0
2024-06-05 11:30:00,203.51,203.58,202.93,203.5,59138.0,199.91,199.9787,199.3402,199.9002,59138.0
2024-06-05 12:00:00,203.5,203.5,203.12,203.35,47667.0,199.9002,199.9002,199.5269,199.7528,47667.0
2024-06-05 12:30:00,203.35,203.64,203.29,203.36,40919.0,199.7528,200.0377,199.6939,199.7626,40919.0
2024-06-05 13:00:00,203.36,203.44,202.95,203.33,51858.0,199.7626,199.8412,199.3599,199.7332,51858.0
2024-06-05 13:30:00,203.32,203.57,203.19,203.53,54168.0,199.7233,199.9689,199.5956,199.9296,54168.0
2024-06-05 14:00:00,203.56,203.67,203.46,203.52,47398.0,199.9591,200.0671,199.8609,199.9198,47398.0
2024-06-05 14:30:00,203.52,203.88,203.46,203.49,74539.0,199.9198,200.2734,199.8609,199.8903,74539.0
2024-06-05 15:00:00,203.47,203.68,203.44,203.61,44502.0,199.8707,200.077,199.8412,200.0082,44502.0
2024-06-05 15:30:00,203.61,203.93,203.17,203.9,257808.0,200.0082,200.3225,199.576,200.2931,257808.0
2024-06-06 09:30:00,204.07,204.57,202.5,203.51,77805.0,200.4601,200.9512,198.9178,199.91,77805.0
2024-06-06 10:00:00,203.61,203.94,203.0,203.11,73867.0,200.0082,200.3324,199.409,199.5171,73867.0
2024-06-06 10:30:00,203.09,203.15,202.16,202.2,88211.0,199.4974,199.5563,198.5839,198.6231,88211.0
2024-06-06 11:00:00,202.18,202.73,202.18,202.45,31525.0,198.6035,199.1438,198.6035,198.8687,31525.0
2024-06-06 11:30:00,202.44,203.04,202.41,202.93,25862.0,198.8589,199.4483,198.8294,199.3402,25862.0
2024-06-06 12:00:00,202.86,202.91,202.19,202.19,22530.0,199.2715,199.3206,198.6133,198.6133,22530.0
2024-06-06 12:30:00,202.19,202.41,201.83,201.84,22555.0,198.6133,198.8294,198.2597,198.2695,22555.0
2024-06-06 13:00:00,201.84,202.0,201.56,202.0,22807.0,198.2695,198.4267,197.9945,198.4267,22807.0
2024-06-06 13:30:00,202.07,202.07,201.56,201.81,25524.0,198.4954,198.4954,197.9945,198.24,25524.0
2024-06-06 14:00:00,201.8,201.84,201.37,201.48,42899.0,198.2302,198.2695,197.8078,197.9159,42899.0
2024-06-06 14:30:00,201.51,202.04,201.4,201.95,39190.0,197.9454,198.466,197.8373,198.3776,39190.0
2024-06-06 15:00:00,201.94,202.16,201.67,201.8,31227.0,198.3677,198.5839,198.1025,198.2302,31227.0
2024-06-06 15:30:00,201.85,202.54,201.84,202.5,151600.0,198.2793,198.9571,198.2695,198.9178,151600.0
2024-06-07 09:30:00,202.41,204.21,201.55,204.21,103864.0,199.573,201.3478,198.7251,201.3478,103864.0
2024-06-07 10:00:00,204.22,204.37,203.02,203.34,124603.0,201.3576,201.5055,200.1744,200.49,124603.0
2024-06-07 10:30:00,203.34,203.34,202.02,202.12,89154.0,200.49,200.49,199.1885,199.2871,89154.0
2024-06-07 11:00:00,202.17,202.36,201.91,202.19,55631.0,199.3364,199.5237,199.08,199.3561,55631.0
2024-06-07 11:30:00,202.25,202.83,202.16,202.82,78981.0,199.4152,199.9871,199.3265,199.9773,78981.0
2024-06-07 12:00:00,202.76,202.83,202.38,202.81,77146.0,199.9181,199.9871,199.5434,199.9674,77146.0
2024-06-07 12:30:00,202.8,202.88,202.0,202.02,91705.0,199.9575,200.0364,199.1687,199.1885,91705.0
2024-06-07 13:00:00,202.01,202.2,201.73,201.86,27266.0,199.1786,199.3659,198.9025,199.0307,27266.0
2024-06-07 13:30:00,201.82,201.82,201.24,201.62,25520.0,198.9913,198.9913,198.4194,198.7941,25520.0
2024-06-07 14:00:00,201.6,201.6,201.04,201.19,36271.0,198.7744,198.7744,198.2222,198.3701,36271.0
2024-06-07 14:30:00,201.17,202.12,201.07,201.21,150427.0,198.3504,199.2871,198.2518,198.3898,150427.0
2024-06-07 15:00:00,201.21,201.35,200.29,200.41,144741.0,198.3898,198.5279,197.4827,197.601,144741.0
2024-06-07 15:30:00,200.43,200.73,200.06,200.53,385081.0,197.6208,197.9165,197.2559,197.7193,385081.0
2024-06-10 09:30:00,200.74,201.94,200.42,201.92,61561.0,197.9264,199.1096,197.6109,199.0899,61561.0
2024-06-10 10:00:00,201.84,202.54,201.75,202.01,30772.0,199.011,199.7012,198.9222,199.1786,30772.0
2024-06-10 10:30:00,202.01,202.03,201.3,201.5,30593.0,199.1786,199.1983,198.4786,198.6758,30593.0
2024-06-10 11:00:00,201.52,202.01,201.5,201.64,24361.0,198.6955,199.1786,198.6758,198.8138,24361.0
2024-06-10 11:30:00,201.68,201.96,201.39,201.77,53199.0,198.8532,199.1293,198.5673,198.942,53199.0
2024-06-10 12:00:00,201.82,201.92,201.39,201.43,18019.0,198.9913,199.0899,198.5673,198.6067,18019.0
2024-06-10 12:30:00,201.44,201.65,201.32,201.39,19937.0,198.6166,198.8237,198.4983,198.5673,19937.0
2024-06-10 13:00:00,201.39,201.43,201.06,201.34,16061.0,198.5673,198.6067,198.2419,198.518,16061.0
2024-06-10 13:30:00,201.34,201.89,201.3,201.81,19616.0,198.518,199.0603,198.4786,198.9814,19616.0
2024-06-10 14:00:00,201.77,202.01,201.73,201.94,25807.0,198.942,199.1786,198.9025,199.1096,25807.0
2024-06-10 14:30:00,201.92,202.22,201.9,201.96,27997.0,199.0899,199.3857,199.0701,199.1293,27997.0
2024-06-10 15:00:00,202.0,202.04,201.27,201.53,59122.0,199.1687,199.2082,198.449,198.7053,59122.0
2024-06-10 15:30:00,201.52,201.79,201.12,201.68,190744.0,198.6955,198.9617,198.3011,198.8532,190744.0
2024-06-11 09:30:00,201.54,201.77,200.14,200.75,37022.0,198.7152,198.942,197.3348,197.9363,37022.0
2024-06-11 10:00:00,200.64,201.32,200.4,201.22,37190.0,197.8278,198.4983,197.5912,198.3997,37190.0
2024-06-11 10:30:00,201.15,201.71,200.93,201.57,41327.0,198.3307,198.8828,198.1137,198.7448,41327.0
2024-06-11 11:00:00,201.57,202.0,201.4,202.0,23724.0,198.7448,199.1687,198.5772,199.1687,23724.0
2024-06-11 11:30:00,201.93,202.12,201.69,201.7,26175.0,199.0997,199.2871,198.8631,198.873,26175.0
2024-06-11 12:00:00,201.77,201.97,201.54,201.65,27816.0,198.942,199.1392,198.7152,198.8237,27816.0
2024-06-11 12:30:00,201.68,201.87,201.52,201.84,30451.0,198.8532,199.0406,198.6955,199.011,30451.0
2024-06-11 13:00:00,201.84,201.97,201.65,201.66,23784.0,199.011,199.1392,198.8237,198.8335,23784.0
2024-06-11 13:30:00,201.72,201.77,201.48,201.67,34331.0,198.8927,198.942,198.656,198.8434,34331.0
2024-06-11 14:00:00,201.63,201.9,201.62,201.86,18509.0,198.8039,199.0701,198.7941,199.0307,18509.0
2024-06-11 14:30:00,201.82,202.07,201.67,201.75,27553.0,198.9913,199.2378,198.8434,198.9222,27553.0
2024-06-11 15:00:00,201.75,201.96,201.51,201.54,20756.0,198.9222,199.1293,198.6856,198.7152,20756.0
2024-06-11 15:30:00,201.49,202.45,201.49,202.25,190482.0,198.6659,199.6124,198.6659,199.4152,190482.0
2024-06-12 09:30:00,202.25,202.43,200.08,200.87,78474.0,199.4152,199.5927,197.2757,198.0546,78474.0
2024-06-12 10:00:00,200.87,201.49,200.82,200.87,42851.0,198.0546,198.6659,198.0053,198.0546,42851.0
2024-06-12 10:30:00,200.87,201.26,200.73,200.81,63755.0,198.0546,198.4391,197.9165,197.9954,63755.0
2024-06-12 11:00:00,200.84,201.1,200.64,200.9,36332.0,198.025,198.2814,197.8278,198.0842,36332.0
2024-06-12 11:30:00,200.92,200.92,200.46,200.57,29363.0,198.1039,198.1039,197.6503,197.7588,29363.0
2024-06-12 12:00:00,200.58,201.15,200.58,200.86,34993.0,197.7686,198.3307,197.7686,198.0447,34993.0
2024-06-12 12:30:00,200.87,200.99,200.67,200.85,18597.0,198.0546,198.1729,197.8574,198.0349,18597.0
2024-06-12 13:00:00,200.89,201.18,200.85,200.99,19653.0,198.0743,198.3602,198.0349,198.1729,19653.0
2024-06-12 13:30:00,200.95,200.95,200.54,200.76,20609.0,198.1335,198.1335,197.7292,197.9461,20609.0
2024-06-12 14:00:00,200.65,201.07,200.14,200.95,43317.0,197.8377,198.2518,197.3348,198.1335,43317.0
2024-06-12 14:30:00,200.99,201.61,200.73,201.51,48594.0,198.1729,198.7842,197.9165,198.6856,48594.0
2024-06-12 15:00:00,201.5,201.65,200.96,201.18,47455.0,198.6758,198.8237,198.1433,198.3602,47455.0
2024-06-12 15:30:00,201.15,201.23,200.64,200.81,142013.0,198.3307,198.4095,197.8278,197.9954,142013.0
2024-06-13 09:30:00,200.94,201.05,199.54,199.83,57778.0,198.1236,198.2321,196.7432,197.0292,57778.0
2024-06-13 10:00:00,199.84,199.94,199.25,199.32,58493.0,197.039,197.1376,196.4573,196.5263,58493.0
2024-06-13 10:30:00,199.32,199.37,198.88,199.11,41765.0,196.5263,196.5756,196.0925,196.3193,41765.0
2024-06-13 11:00:00,199.21,199.47,198.95,199.45,41664.0,196.4179,196.6742,196.1615,196.6545,41664.0
2024-06-13 11:30:00,199.48,199.83,199.29,199.59,22997.0,196.6841,197.0292,196.4967,196.7925,22997.0
2024-06-13 12:00:00,199.57,199.57,199.17,199.4,21051.0,196.7728,196.7728,196.3784,196.6052,21051.0
2024-06-13 12:30:00,199.4,199.91,199.39,199.87,15831.0,196.6052,197.108,196.5953,197.0686,15831.0
2024-06-13 13:00:00,199.85,200.13,199.81,200.12,20294.0,197.0489,197.325,197.0094,197.3151,20294.0
2024-06-13 13:30:00,200.08,200.34,199.97,200.2,16371.0,197.2757,197.532,197.1672,197.394,16371.0
2024-06-13 14:00:00,200.16,200.3,200.09,200.19,14857.0,197.3545,197.4926,197.2855,197.3841,14857.0
2024-06-13 14:30:00,200.19,200.56,200.19,200.53,18335.0,197.3841,197.7489,197.3841,197.7193,18335.0
2024-06-13 15:00:00,200.58,200.84,200.43,200.59,41434.0,197.7686,198.025,197.6208,197.7785,41434.0
2024-06-13 15:30:00,200.53,201.33,200.53,201.19,117112.0,197.7193,198.5081,197.7193,198.3701,117112.0
2024-06-14 09:30:00,200.53,200.87,199.88,200.6,46910.0,197.7193,198.0546,197.0785,197.7884,46910.0
2024-06-14 10:00:00,200.41,200.51,199.85,200.28,34094.0,197.601,197.6996,197.0489,197.4729,34094.0
2024-06-14 10:30:00,200.28,201.11,200.11,201.05,30042.0,197.4729,198.2912,197.3052,198.2321,30042.0
2024-06-14 11:00:00,201.05,201.69,200.92,201.69,15567.0,198.2321,198.8631,198.1039,198.8631,15567.0
2024-06-14 11:30:00,201.7,202.2,201.51,202.17,18901.0,198.873,199.3659,198.6856,199.3364,18901.0
2024-06-14 12:00:00,202.14,202.36,201.85,202.36,30246.0,199.3068,199.5237,199.0208,199.5237,30246.0
2024-06-14 12:30:00,202.33,202.79,202.24,202.78,27039.0,199.4941,199.9477,199.4054,199.9378,27039.0
2024-06-14 13:00:00,202.76,203.21,202.75,203.18,42559.0,199.9181,200.3618,199.9082,200.3322,42559.0
2024-06-14 13:30:00,203.17,203.4,202.88,203.33,49111.0,200.3223,200.5491,200.0364,200.4801,49111.0
2024-06-14 14:00:00,203.35,203.37,202.88,203.34,58967.0,200.4998,200.5195,200.0364,200.49,58967.0
2024-06-14 14:30:00,203.3,203.86,203.29,203.48,66277.0,200.4505,201.0027,200.4407,200.628,66277.0
2024-06-14 15:00:00,203.52,203.83,203.47,203.83,45715.0,200.6674,200.9731,200.6181,200.9731,45715.0
2024-06-14 15:30:00,203.83,204.08,203.46,203.7,203880.0,200.9731,201.2196,200.6083,200.8449,203880.0
2024-06-17 09:30:00,202.79,203.84,202.08,202.94,52927.0,199.9477,200.983,199.2476,200.0956,52927.0
2024-06-17 10:00:00,202.93,204.79,202.93,204.72,31805.0,200.0857,201.9196,200.0857,201.8506,31805.0
2024-06-17 10:30:00,204.66,204.9,204.5,204.53,29024.0,201.7915,202.0281,201.6337,201.6633,29024.0
2024-06-17 11:00:00,204.57,205.37,204.57,205.26,36402.0,201.7027,202.4915,201.7027,202.3831,36402.0
2024-06-17 11:30:00,205.15,205.27,204.68,204.93,24073.0,202.2746,202.3929,201.8112,202.0577,24073.0
2024-06-17 12:00:00,204.99,205.85,204.93,205.85,23323.0,202.1168,202.9648,202.0577,202.9648,23323.0
2024-06-17 12:30:00,205.78,205.88,205.32,205.82,35681.0,202.8958,202.9944,202.4422,202.9352,35681.0
2024-06-17 13:00:00,205.82,206.38,205.72,206.28,18827.0,202.9352,203.4874,202.8366,203.3888,18827.0
2024-06-17 13:30:00,206.21,206.32,206.0,206.04,28422.0,203.3197,203.4282,203.1127,203.1521,28422.0
2024-06-17 14:00:00,205.96,206.42,205.88,206.17,52540.0,203.0732,203.5268,202.9944,203.2803,52540.0
2024-06-17 14:30:00,206.17,206.28,205.92,206.04,28743.0,203.2803,203.3888,203.0338,203.1521,28743.0
2024-06-17 15:00:00,206.04,206.1,205.7,206.1,27813.0,203.1521,203.2113,202.8169,203.2113,27813.0
2024-06-17 15:30:00,206.07,206.44,205.95,206.41,189287.0,203.1817,203.5465,203.0634,203.5169,189287.0
2024-06-18 09:30:00,206.44,207.2,206.3,206.7,65869.0,203.5465,204.2959,203.4085,203.8029,65869.0
2024-06-18 10:00:00,206.65,206.84,205.41,205.56,42629.0,203.7536,203.9409,202.531,202.6788,42629.0
2024-06-18 10:30:00,205.69,205.99,205.47,205.81,28745.0,202.807,203.1028,202.5901,202.9253,28745.0
2024-06-18 11:00:00,205.8,206.51,205.68,206.25,24339.0,202.9155,203.6155,202.7972,203.3592,24339.0
2024-06-18 11:30:00,206.23,206.9,206.16,206.81,30392.0,203.3395,204.0001,203.2704,203.9113,30392.0
2024-06-18 12:00:00,206.89,207.5,206.85,207.34,54659.0,203.9902,204.5917,203.9508,204.4339,54659.0
2024-06-18 12:30:00,207.34,207.94,207.33,207.73,37607.0,204.4339,205.0255,204.424,204.8184,37607.0
2024-06-18 13:00:00,207.71,207.99,207.63,207.88,34665.0,204.7987,205.0748,204.7198,204.9663,34665.0
2024-06-18 13:30:00,207.88,207.94,207.54,207.72,21464.0,204.9663,205.0255,204.6311,204.8086,21464.0
2024-06-18 14:00:00,207.7,207.75,207.04,207.28,31719.0,204.7889,204.8382,204.1381,204.3747,31719.0
2024-06-18 14:30:00,207.29,207.65,207.28,207.5,32353.0,204.3846,204.7396,204.3747,204.5917,32353.0
2024-06-18 15:00:00,207.54,207.6,207.16,207.39,28897.0,204.6311,204.6903,204.2564,204.4832,28897.0
2024-06-18 15:30:00,207.41,207.95,207.28,207.86,107142.0,204.5029,205.0353,204.3747,204.9466,107142.0
2024-06-20 09:30:00,207.45,207.91,206.89,207.32,69417.0,204.5424,204.9959,203.9902,204.4142,69417.0
2024-06-20 10:00:00,207.32,208.49,207.27,208.18,43876.0,204.4142,205.5678,204.3649,205.2621,43876.0
2024-06-20 10:30:00,208.2,208.33,207.15,207.33,50064.0,205.2818,205.41,204.2466,204.424,50064.0
2024-06-20 11:00:00,207.4,207.67,207.33,207.6,36099.0,204.4931,204.7593,204.424,204.6903,36099.0
2024-06-20 11:30:00,207.55,207.82,207.48,207.7,56481.0,204.641,204.9072,204.5719,204.7889,56481.0
2024-06-20 12:00:00,207.65,207.92,207.16,207.28,28112.0,204.7396,205.0058,204.2564,204.3747,28112.0
2024-06-20 12:30:00,207.25,207.84,207.08,207.83,38998.0,204.3452,204.9269,204.1775,204.917,38998.0
2024-06-20 13:00:00,207.79,208.24,207.7,207.93,37159.0,204.8776,205.3213,204.7889,205.0156,37159.0
2024-06-20 13:30:00,207.89,207.89,207.55,207.8,22218.0,204.9762,204.9762,204.641,204.8875,22218.0
2024-06-20 14:00:00,207.75,208.35,207.74,208.34,25238.0,204.8382,205.4297,204.8283,205.4199,25238.0
2024-06-20 14:30:00,208.32,208.71,208.1,208.61,30547.0,205.4002,205.7847,205.1832,205.6861,30547.0
2024-06-20 15:00:00,208.61,208.7,208.31,208.53,50210.0,205.6861,205.7748,205.3903,205.6072,50210.0
2024-06-20 15:30:00,208.51,208.96,208.39,208.77,142170.0,205.5875,206.0312,205.4692,205.8439,142170.0
2024-06-21 09:30:00,209.08,209.7,208.19,209.55,310762.0,206.1495,206.7608,205.272,206.6129,310762.0
2024-06-21 10:00:00,209.65,209.81,208.82,209.08,43236.0,206.7115,206.8693,205.8932,206.1495,43236.0
2024-06-21 10:30:00,209.03,209.03,208.58,208.85,35877.0,206.1002,206.1002,205.6565,205.9227,35877.0
2024-06-21 11:00:00,208.81,208.88,208.3,208.43,19184.0,205.8833,205.9523,205.3804,205.5086,19184.0
2024-06-21 11:30:00,208.47,208.76,208.19,208.76,25182.0,205.5481,205.834,205.272,205.834,25182.0
2024-06-21 12:00:00,208.73,208.75,208.19,208.24,20090.0,205.8044,205.8241,205.272,205.3213,20090.0
2024-06-21 12:30:00,208.25,208.49,208.24,208.24,12046.0,205.3311,205.5678,205.3213,205.3213,12046.0
2024-06-21 13:00:00,208.3,208.48,208.21,208.4,16839.0,205.3804,205.5579,205.2917,205.479,16839.0
2024-06-21 13:30:00,208.35,208.64,208.35,208.57,20088.0,205.4297,205.7157,205.4297,205.6467,20088.0
2024-06-21 14:00:00,208.59,208.81,208.49,208.78,17688.0,205.6664,205.8833,205.5678,205.8537,17688.0
2024-06-21 14:30:00,208.73,208.81,208.58,208.64,20934.0,205.8044,205.8833,205.6565,205.7157,20934.0
2024-06-21 15:00:00,208.65,209.01,208.64,208.64,26967.0,205.7255,206.0805,205.7157,205.7157,26967.0
2024-06-21 15:30:00,208.67,209.31,208.6,208.95,153778.0,205.7453,206.3763,205.6762,206.0213,153778.0
2024-06-24 09:30:00,210.0,210.81,209.2,210.76,103476.0,207.0566,207.8553,206.2678,207.806,103476.0
2024-06-24 10:00:00,210.76,211.26,209.98,211.25,22520.0,207.806,208.299,207.0369,208.2891,22520.0
2024-06-24 10:30:00,211.28,212.18,210.96,212.18,35958.0,208.3187,209.2061,208.0032,209.2061,35958.0
2024-06-24 11:00:00,212.11,212.11,211.07,211.57,46175.0,209.137,209.137,208.1116,208.6046,46175.0
2024-06-24 11:30:00,211.58,211.8,211.43,211.67,35953.0,208.6145,208.8314,208.4666,208.7032,35953.0
2024-06-24 12:00:00,211.65,212.05,211.48,211.87,73922.0,208.6835,209.0779,208.5159,208.9004,73922.0
2024-06-24 12:30:00,211.89,212.1,211.78,211.98,23500.0,208.9201,209.1272,208.8117,209.0089,23500.0
2024-06-24 13:00:00,212.03,212.1,211.82,211.93,30264.0,209.0582,209.1272,208.8511,208.9596,30264.0
2024-06-24 13:30:00,211.97,212.2,211.85,212.11,27751.0,208.999,209.2258,208.8807,209.137,27751.0
2024-06-24 14:00:00,212.17,212.63,212.08,212.61,21195.0,209.1962,209.6498,209.1075,209.63,21195.0
2024-06-24 14:30:00,212.6,212.69,212.38,212.41,28270.0,209.6202,209.7089,209.4033,209.4328,28270.0
2024-06-24 15:00:00,212.4,212.4,211.79,211.98,35551.0,209.423,209.423,208.8215,209.0089,35551.0
2024-06-24 15:30:00,211.97,212.71,211.94,212.49,182986.0,208.999,209.7286,208.9694,209.5117,182986.0
2024-06-25 09:30:00,212.65,213.48,212.42,212.5,73882.0,209.6695,210.4878,209.4427,209.5216,73882.0
2024-06-25 10:00:00,212.51,213.2,211.81,213.03,42085.0,209.5314,210.2118,208.8412,210.0441,42085.0
2024-06-25 10:30:00,213.02,213.02,212.53,212.71,33578.0,210.0343,210.0343,209.5512,209.7286,33578.0
2024-06-25 11:00:00,212.69,213.48,212.31,213.4,39408.0,209.7089,210.4878,209.3342,210.409,39408.0
2024-06-25 11:30:00,213.34,213.75,213.3,213.58,42581.0,210.3498,210.7541,210.3104,210.5864,42581.0
2024-06-25 12:00:00,213.58,213.85,213.31,213.63,33633.0,210.5864,210.8527,210.3202,210.6357,33633.0
2024-06-25 12:30:00,213.61,213.62,213.23,213.52,45331.0,210.616,210.6259,210.2413,210.5273,45331.0
2024-06-25 13:00:00,213.51,213.8,213.42,213.79,55407.0,210.5174,210.8034,210.4287,210.7935,55407.0
2024-06-25 13:30:00,213.83,213.83,213.39,213.47,62522.0,210.8329,210.8329,210.3991,210.478,62522.0
2024-06-25 14:00:00,213.43,213.56,212.75,212.85,47872.0,210.4385,210.5667,209.7681,209.8667,47872.0
2024-06-25 14:30:00,212.85,212.89,212.56,212.85,50603.0,209.8667,209.9061,209.5807,209.8667,50603.0
2024-06-25 15:00:00,212.84,213.03,212.44,212.44,41354.0,209.8568,210.0441,209.4624,209.4624,41354.0
2024-06-25 15:30:00,212.39,212.54,212.01,212.01,251154.0,209.4131,209.561,209.0384,209.0384,251154.0
2024-06-26 09:30:00,211.33,212.86,211.2,212.38,201894.0,208.368,209.8765,208.2398,209.4033,201894.0
2024-06-26 10:00:00,212.38,213.16,212.2,212.84,83745.0,209.4033,210.1723,209.2258,209.8568,83745.0
2024-06-26 10:30:00,212.79,212.83,212.26,212.66,64719.0,209.8075,209.847,209.2849,209.6793,64719.0
2024-06-26 11:00:00,212.68,213.09,212.61,212.94,41532.0,209.6991,210.1033,209.63,209.9554,41532.0
2024-06-26 11:30:00,213.02,213.02,212.53,212.71,31269.0,210.0343,210.0343,209.5512,209.7286,31269.0
2024-06-26 12:00:00,212.69,212.77,212.29,212.38,21774.0,209.7089,209.7878,209.3145,209.4033,21774.0
2024-06-26 12:30:00,212.39,212.59,212.32,212.49,21650.0,209.4131,209.6103,209.3441,209.5117,21650.0
2024-06-26 13:00:00,212.41,212.49,212.33,212.49,27796.0,209.4328,209.5117,209.354,209.5117,27796.0
2024-06-26 13:30:00,212.5,212.5,212.28,212.41,36792.0,209.5216,209.5216,209.3047,209.4328,36792.0
2024-06-26 14:00:00,212.41,212.49,212.29,212.39,28649.0,209.4328,209.5117,209.3145,209.4131,28649.0
2024-06-26 14:30:00,212.41,212.61,212.19,212.53,40849.0,209.4328,209.63,209.2159,209.5512,40849.0
2024-06-26 15:00:00,212.51,212.62,212.34,212.45,36837.0,209.5314,209.6399,209.3638,209.4723,36837.0
2024-06-26 15:30:00,212.46,212.87,212.29,212.63,157304.0,209.4821,209.8864,209.3145,209.6498,157304.0
2024-06-27 09:30:00,213.57,213.77,212.61,212.96,135813.0,210.5766,210.7738,209.63,209.9751,135813.0
2024-06-27 10:00:00,212.96,213.37,212.76,213.07,92610.0,209.9751,210.3794,209.7779,210.0836,92610.0
2024-06-27 10:30:00,213.11,213.36,212.82,213.18,69630.0,210.123,210.3695,209.8371,210.192,69630.0
2024-06-27 11:00:00,213.17,213.2,212.34,212.51,53718.0,210.1822,210.2118,209.3638,209.5314,53718.0
2024-06-27 11:30:00,212.51,212.95,212.4,212.69,112037.0,209.5314,209.9653,209.423,209.7089,112037.0
2024-06-27 12:00:00,212.68,212.98,212.62,212.71,42962.0,209.6991,209.9948,209.6399,209.7286,42962.0
2024-06-27 12:30:00,212.75,212.75,212.3,212.7,52894.0,209.7681,209.7681,209.3244,209.7188,52894.0
2024-06-27 13:00:00,212.75,213.15,212.7,213.05,32807.0,209.7681,210.1625,209.7188,210.0639,32807.0
2024-06-27 13:30:00,213.06,213.21,212.72,212.75,30213.0,210.0737,210.2216,209.7385,209.7681,30213.0
2024-06-27 14:00:00,212.8,212.92,212.68,212.76,25340.0,209.8174,209.9357,209.6991,209.7779,25340.0
2024-06-27 14:30:00,212.75,212.86,212.7,212.8,35947.0,209.7681,209.8765,209.7188,209.8174,35947.0
2024-06-27 15:00:00,212.8,212.94,212.71,212.93,37714.0,209.8174,209.9554,209.7286,209.9455,37714.0
2024-06-27 15:30:00,212.87,212.99,212.42,212.6,149107.0,209.8864,210.0047,209.4427,209.6202,149107.0
2024-06-28 09:30:00,212.58,213.37,212.14,212.28,120011.0,209.6005,210.3794,209.1666,209.3047,120011.0
2024-06-28 10:00:00,212.3,213.13,212.25,212.98,46849.0,209.3244,210.1427,209.2751,209.9948,46849.0
2024-06-28 10:30:00,213.03,213.39,212.94,213.17,25427.0,210.0441,210.3991,209.9554,210.1822,25427.0
2024-06-28 11:00:00,213.17,213.62,212.96,213.48,53665.0,210.1822,210.6259,209.9751,210.4878,53665.0
2024-06-28 11:30:00,213.46,213.74,213.24,213.59,43288.0,210.4681,210.7442,210.2512,210.5963,43288.0
2024-06-28 12:00:00,213.52,213.62,213.11,213.42,30191.0,210.5273,210.6259,210.123,210.4287,30191.0
2024-06-28 12:30:00,213.38,213.55,213.17,213.53,37799.0,210.3892,210.5569,210.1822,210.5371,37799.0
2024-06-28 13:00:00,213.45,214.4,213.45,214.36,49355.0,210.4583,211.3949,210.4583,211.3555,49355.0
2024-06-28 13:30:00,214.31,214.31,213.52,213.53,63038.0,211.3062,211.3062,210.5273,210.5371,63038.0
2024-06-28 14:00:00,213.48,213.5,213.06,213.17,42503.0,210.4878,210.5076,210.0737,210.1822,42503.0
2024-06-28 14:30:00,213.23,213.26,213.03,213.12,55793.0,210.2413,210.2709,210.0441,210.1329,55793.0
2024-06-28 15:00:00,213.1,213.62,213.06,213.43,73610.0,210.1132,210.6259,210.0737,210.4385,73610.0
2024-06-28 15:30:00,213.44,213.84,213.06,213.4,216907.0,210.4484,210.8428,210.0737,210.409,216907.0
2024-07-01 09:30:00,214.47,214.5,212.57,213.65,82398.0,211.464,211.4935,209.5906,210.6555,82398.0
2024-07-01 10:00:00,213.65,213.95,212.92,212.95,52877.0,210.6555,210.9513,209.9357,209.9653,52877.0
2024-07-01 10:30:00,212.95,213.3,212.27,212.69,71350.0,209.9653,210.3104,209.2948,209.7089,71350.0
2024-07-01 11:00:00,212.75,212.82,211.46,211.57,74045.0,209.7681,209.8371,208.4962,208.6046,74045.0
2024-07-01 11:30:00,211.55,212.14,210.58,210.77,96857.0,208.5849,209.1666,207.6285,207.8158,96857.0
2024-07-01 12:00:00,210.71,210.98,210.23,210.59,45651.0,207.7567,208.0229,207.2834,207.6383,45651.0
2024-07-01 12:30:00,210.57,210.74,209.86,209.93,72485.0,207.6186,207.7862,206.9186,206.9876,72485.0
2024-07-01 13:00:00,209.98,210.11,209.8,210.04,41473.0,207.0369,207.1651,206.8594,207.0961,41473.0
2024-07-01 13:30:00,210.0,210.07,209.19,209.24,42651.0,207.0566,207.1256,206.258,206.3073,42651.0
2024-07-01 14:00:00,209.27,209.36,208.75,208.77,71400.0,206.3368,206.4256,205.8241,205.8439,71400.0
2024-07-01 14:30:00,208.76,208.81,208.33,208.36,63829.0,205.834,205.8833,205.41,205.4396,63829.0
2024-07-01 15:00:00,208.39,208.64,207.9,208.52,90465.0,205.4692,205.7157,204.9861,205.5974,90465.0
2024-07-01 15:30:00,208.54,209.49,208.36,209.37,275741.0,205.6171,206.5538,205.4396,206.4354,275741.0
2024-07-02 09:30:00,209.28,210.3,208.54,208.8,58121.0,206.3467,207.3524,205.6171,205.8734,58121.0
2024-07-02 10:00:00,208.84,208.92,208.1,208.42,56848.0,205.9129,205.9918,205.1832,205.4988,56848.0
2024-07-02 10:30:00,208.43,208.52,207.97,208.09,46361.0,205.5086,205.5974,205.0551,205.1734,46361.0
2024-07-02 11:00:00,208.04,208.48,207.7,208.43,57112.0,205.1241,205.5579,204.7889,205.5086,57112.0
2024-07-02 11:30:00,208.43,209.07,208.29,209.03,41497.0,205.5086,206.1397,205.3706,206.1002,41497.0
2024-07-02 12:00:00,209.07,209.29,208.83,209.0,30559.0,206.1397,206.3566,205.903,206.0706,30559.0
2024-07-02 12:30:00,208.95,209.07,208.78,208.8,19888.0,206.0213,206.1397,205.8537,205.8734,19888.0
2024-07-02 13:00:00,208.78,208.99,208.62,208.72,34770.0,205.8537,206.0608,205.696,205.7946,34770.0
2024-07-02 13:30:00,208.71,209.16,208.52,208.83,43197.0,205.7847,206.2284,205.5974,205.903,43197.0
2024-07-02 14:00:00,208.83,209.17,208.83,209.01,28674.0,205.903,206.2383,205.903,206.0805,28674.0
2024-07-02 14:30:00,209.01,209.35,209.0,209.22,40677.0,206.0805,206.4157,206.0706,206.2875,40677.0
2024-07-02 15:00:00,209.21,209.27,208.98,209.19,84491.0,206.2777,206.3368,206.0509,206.258,84491.0
2024-07-02 15:30:00,209.17,209.56,209.01,209.47,186501.0,206.2383,206.6228,206.0805,206.534,186501.0
2024-07-03 09:30:00,209.01,209.66,208.26,209.53,59194.0,206.0805,206.7214,205.341,206.5932,59194.0
2024-07-03 10:00:00,209.64,209.99,209.37,209.67,31224.0,206.7017,207.0468,206.4354,206.7312,31224.0
2024-07-03 10:30:00,209.68,210.32,209.36,209.56,37632.0,206.7411,207.3721,206.4256,206.6228,37632.0
2024-07-03 11:00:00,209.66,210.02,209.56,209.72,24347.0,206.7214,207.0763,206.6228,206.7805,24347.0
2024-07-03 11:30:00,209.73,210.13,209.58,209.67,27435.0,206.7904,207.1848,206.6425,206.7312,27435.0
2024-07-03 12:00:00,209.64,210.14,209.49,209.91,30174.0,206.7017,207.1947,206.5538,206.9679,30174.0
2024-07-03 12:30:00,209.93,210.87,209.93,210.22,125767.0,206.9876,207.9144,206.9876,207.2735,125767.0
2024-07-05 09:30:00,210.75,210.75,209.68,209.91,105384.0,207.7961,207.7961,206.7411,206.9679,105384.0
2024-07-05 10:00:00,209.69,209.73,208.58,208.73,40878.0,206.751,206.7904,205.6565,205.8044,40878.0
2024-07-05 10:30:00,208.72,209.2,208.72,208.93,55955.0,205.7946,206.2678,205.7946,206.0016,55955.0
2024-07-05 11:00:00,208.93,209.67,208.93,209.52,34751.0,206.0016,206.7312,206.0016,206.5833,34751.0
2024-07-05 11:30:00,209.61,209.71,209.19,209.22,26078.0,206.6721,206.7707,206.258,206.2875,26078.0
2024-07-05 12:00:00,209.31,209.4,209.17,209.25,25958.0,206.3763,206.465,206.2383,206.3171,25958.0
2024-07-05 12:30:00,209.21,209.6,209.17,209.55,22014.0,206.2777,206.6622,206.2383,206.6129,22014.0
2024-07-05 13:00:00,209.51,209.74,209.47,209.53,47713.0,206.5735,206.8003,206.534,206.5932,47713.0
2024-07-05 13:30:00,209.5,209.91,209.45,209.78,29048.0,206.5636,206.9679,206.5143,206.8397,29048.0
2024-07-05 14:00:00,209.82,210.21,209.82,210.21,27627.0,206.8791,207.2637,206.8791,207.2637,27627.0
2024-07-05 14:30:00,210.16,210.22,209.84,210.05,28407.0,207.2144,207.2735,206.8989,207.1059,28407.0
2024-07-05 15:00:00,210.01,210.23,209.87,209.94,34171.0,207.0665,207.2834,206.9284,206.9975,34171.0
2024-07-05 15:30:00,209.95,210.35,209.8,210.31,173576.0,207.0073,207.4017,206.8594,207.3623,173576.0
2024-07-08 09:30:00,210.35,211.45,210.35,211.16,47123.0,207.4017,208.4863,207.4017,208.2004,47123.0
2024-07-08 10:00:00,211.16,211.39,210.47,210.68,39122.0,208.2004,208.4271,207.52,207.7271,39122.0
2024-07-08 10:30:00,210.72,210.9,210.51,210.58,20205.0,207.7665,207.944,207.5595,207.6285,20205.0
2024-07-08 11:00:00,210.68,210.72,210.11,210.17,19013.0,207.7271,207.7665,207.1651,207.2242,19013.0
2024-07-08 11:30:00,210.2,210.31,209.83,209.9,32012.0,207.2538,207.3623,206.889,206.958,32012.0
2024-07-08 12:00:00,209.94,210.14,209.82,210.11,27790.0,206.9975,207.1947,206.8791,207.1651,27790.0
2024-07-08 12:30:00,210.15,210.38,210.08,210.26,14669.0,207.2045,207.4313,207.1355,207.313,14669.0
2024-07-08 13:00:00,210.21,210.31,210.02,210.23,22334.0,207.2637,207.3623,207.0763,207.2834,22334.0
2024-07-08 13:30:00,210.27,210.53,210.23,210.51,24921.0,207.3228,207.5792,207.2834,207.5595,24921.0
2024-07-08 14:00:00,210.49,210.76,210.39,210.72,37705.0,207.5397,207.806,207.4412,207.7665,37705.0
2024-07-08 14:30:00,210.75,211.03,210.74,210.96,33701.0,207.7961,208.0722,207.7862,208.0032,33701.0
2024-07-08 15:00:00,210.96,211.05,210.7,210.81,35664.0,208.0032,208.0919,207.7468,207.8553,35664.0
2024-07-08 15:30:00,210.79,210.93,210.44,210.64,199346.0,207.8355,207.9736,207.4904,207.6876,199346.0
2024-07-09 09:30:00,209.48,209.94,209.05,209.54,73221.0,206.5439,206.9975,206.1199,206.6031,73221.0
2024-07-09 10:00:00,209.65,210.0,209.1,209.82,39728.0,206.7115,207.0566,206.1692,206.8791,39728.0
2024-07-09 10:30:00,209.92,210.39,209.71,210.19,19125.0,206.9777,207.4412,206.7707,207.244,19125.0
2024-07-09 11:00:00,210.19,210.62,210.15,210.46,19870.0,207.244,207.6679,207.2045,207.5102,19870.0
2024-07-09 11:30:00,210.5,210.57,210.01,210.57,21632.0,207.5496,207.6186,207.0665,207.6186,21632.0
2024-07-09 12:00:00,210.45,210.72,210.2,210.71,19525.0,207.5003,207.7665,207.2538,207.7567,19525.0
2024-07-09 12:30:00,210.67,210.89,210.53,210.75,20885.0,207.7172,207.9341,207.5792,207.7961,20885.0
2024-07-09 13:00:00,210.75,210.81,210.55,210.7,15800.0,207.7961,207.8553,207.5989,207.7468,15800.0
2024-07-09 13:30:00,210.65,210.76,210.38,210.54,24601.0,207.6975,207.806,207.4313,207.589,24601.0
2024-07-09 14:00:00,210.56,210.63,210.18,210.24,19403.0,207.6088,207.6778,207.2341,207.2933,19403.0
2024-07-09 14:30:00,210.29,210.44,210.07,210.07,18399.0,207.3426,207.4904,207.1256,207.1256,18399.0
2024-07-09 15:00:00,210.07,210.24,209.95,210.24,34354.0,207.1256,207.2933,207.0073,207.2933,34354.0
2024-07-09 15:30:00,210.26,210.3,209.97,210.01,125965.0,207.313,207.3524,207.027,207.0665,125965.0
2024-07-10 09:30:00,209.64,210.64,209.3,210.13,69327.0,206.7017,207.6876,206.3664,207.1848,69327.0
2024-07-10 10:00:00,210.14,210.48,209.87,210.04,30588.0,207.1947,207.5299,206.9284,207.0961,30588.0
2024-07-10 10:30:00,210.01,210.61,209.87,210.43,46561.0,207.0665,207.6581,206.9284,207.4806,46561.0
2024-07-10 11:00:00,210.37,210.58,210.28,210.41,42551.0,207.4214,207.6285,207.3327,207.4609,42551.0
2024-07-10 11:30:00,210.44,210.62,210.22,210.28,25320.0,207.4904,207.6679,207.2735,207.3327,25320.0
2024-07-10 12:00:00,210.31,210.57,210.27,210.45,42726.0,207.3623,207.6186,207.3228,207.5003,42726.0
2024-07-10 12:30:00,210.45,210.85,210.23,210.79,73363.0,207.5003,207.8947,207.2834,207.8355,73363.0
2024-07-10 13:00:00,210.78,211.07,210.72,210.97,31795.0,207.8257,208.1116,207.7665,208.013,31795.0
2024-07-10 13:30:00,210.94,211.03,210.83,210.99,31082.0,207.9834,208.0722,207.875,208.0327,31082.0
2024-07-10 14:00:00,210.93,211.33,210.93,211.27,18151.0,207.9736,208.368,207.9736,208.3088,18151.0
2024-07-10 14:30:00,211.31,211.62,211.24,211.62,19381.0,208.3483,208.6539,208.2792,208.6539,19381.0
2024-07-10 15:00:00,211.57,211.94,211.4,211.44,37709.0,208.6046,208.9694,208.437,208.4764,37709.0
2024-07-10 15:30:00,211.4,211.47,210.73,211.18,253673.0,208.437,208.506,207.7764,208.2201,253673.0
2024-07-11 09:30:00,211.03,212.23,210.23,211.61,52730.0,208.0722,209.2554,207.2834,208.6441,52730.0
2024-07-11 10:00:00,211.84,212.37,211.52,211.77,28546.0,208.8708,209.3934,208.5553,208.8018,28546.0
2024-07-11 10:30:00,211.82,211.84,211.14,211.62,35940.0,208.8511,208.8708,208.1806,208.6539,35940.0
2024-07-11 11:00:00,211.64,212.34,211.62,212.34,26264.0,208.6736,209.3638,208.6539,209.3638,26264.0
2024-07-11 11:30:00,212.36,212.75,212.24,212.43,21170.0,209.3835,209.7681,209.2652,209.4526,21170.0
2024-07-11 12:00:00,212.41,212.41,211.75,211.84,21780.0,209.4328,209.4328,208.7821,208.8708,21780.0
2024-07-11 12:30:00,211.83,211.9,211.52,211.83,16085.0,208.861,208.93,208.5553,208.861,16085.0
2024-07-11 13:00:00,211.86,212.1,211.79,212.06,11589.0,208.8905,209.1272,208.8215,209.0877,11589.0
2024-07-11 13:30:00,212.03,212.52,211.99,212.5,26863.0,209.0582,209.5413,209.0187,209.5216,26863.0
2024-07-11 14:00:00,212.55,212.74,212.38,212.39,31473.0,209.5709,209.7582,209.4033,209.4131,31473.0
2024-07-11 14:30:00,212.39,212.73,212.19,212.28,37355.0,209.4131,209.7484,209.2159,209.3047,37355.0
2024-07-11 15:00:00,212.28,212.38,211.95,212.25,29545.0,209.3047,209.4033,208.9793,209.2751,29545.0
2024-07-11 15:30:00,212.26,212.33,211.75,211.76,121397.0,209.2849,209.354,208.7821,208.7919,121397.0
2024-07-12 09:30:00,212.5,213.15,211.73,212.53,62310.0,209.5216,210.1625,208.7624,209.5512,62310.0
2024-07-12 10:00:00,212.52,212.59,212.09,212.45,29920.0,209.5413,209.6103,209.1173,209.4723,29920.0
2024-07-12 10:30:00,212.48,213.18,212.19,213.14,40505.0,209.5019,210.192,209.2159,210.1526,40505.0
2024-07-12 11:00:00,213.06,213.42,212.96,213.42,64633.0,210.0737,210.4287,209.9751,210.4287,64633.0
2024-07-12 11:30:00,213.47,213.59,213.23,213.53,18095.0,210.478,210.5963,210.2413,210.5371,18095.0
2024-07-12 12:00:00,213.54,213.64,213.22,213.52,42775.0,210.547,210.6456,210.2315,210.5273,42775.0
2024-07-12 12:30:00,213.46,213.83,213.45,213.83,26228.0,210.4681,210.8329,210.4583,210.8329,26228.0
2024-07-12 13:00:00,213.77,214.23,213.67,214.06,23928.0,210.7738,211.2273,210.6752,211.0597,23928.0
2024-07-12 13:30:00,214.06,214.38,214.03,214.21,13763.0,211.0597,211.3752,211.0301,211.2076,13763.0
2024-07-12 14:00:00,214.09,214.16,213.69,213.77,30727.0,211.0893,211.1583,210.6949,210.7738,30727.0
2024-07-12 14:30:00,213.77,214.04,213.69,213.96,11286.0,210.7738,211.04,210.6949,210.9611,11286.0
2024-07-12 15:00:00,213.97,214.15,213.87,214.13,15035.0,210.971,211.1484,210.8724,211.1287,15035.0
2024-07-12 15:30:00,214.06,214.36,213.54,213.81,119080.0,211.0597,211.3555,210.547,210.8132,119080.0
2024-07-15 09:30:00,213.76,215.38,213.53,215.35,65560.0,210.7639,212.3612,210.5371,212.3316,65560.0
2024-07-15 10:00:00,215.35,216.15,215.3,215.4,27130.0,212.3316,213.1204,212.2823,212.3809,27130.0
2024-07-15 10:30:00,215.42,215.76,215.23,215.45,16960.0,212.4006,212.7359,212.2133,212.4302,16960.0
2024-07-15 11:00:00,215.4,215.56,215.1,215.15,12466.0,212.3809,212.5387,212.0851,212.1344,12466.0
2024-07-15 11:30:00,215.14,216.0,215.05,215.99,23730.0,212.1246,212.9725,212.0358,212.9627,23730.0
2024-07-15 12:00:00,215.94,216.3,215.91,216.05,15333.0,212.9134,213.2683,212.8838,213.0218,15333.0
2024-07-15 12:30:00,215.98,216.16,215.86,215.97,12466.0,212.9528,213.1303,212.8345,212.9429,12466.0
2024-07-15 13:00:00,215.98,216.24,215.91,216.0,11318.0,212.9528,213.2092,212.8838,212.9725,11318.0
2024-07-15 13:30:00,215.97,215.97,215.35,215.68,25582.0,212.9429,212.9429,212.3316,212.657,25582.0
2024-07-15 14:00:00,215.68,215.86,215.45,215.81,20851.0,212.657,212.8345,212.4302,212.7852,20851.0
2024-07-15 14:30:00,215.84,215.95,215.54,215.9,28622.0,212.8148,212.9232,212.519,212.8739,28622.0
2024-07-15 15:00:00,215.86,216.36,215.7,216.27,44436.0,212.8345,213.3275,212.6767,213.2387,44436.0
2024-07-15 15:30:00,216.32,216.6,215.91,216.01,188650.0,213.288,213.5641,212.8838,212.9824,188650.0
2024-07-16 09:30:00,217.05,219.38,216.81,219.15,90416.0,214.0078,216.3051,213.7712,216.0784,90416.0
2024-07-16 10:00:00,219.2,219.83,219.13,219.67,42783.0,216.1277,216.7488,216.0586,216.5911,42783.0
2024-07-16 10:30:00,219.65,219.86,219.3,219.56,70976.0,216.5714,216.7784,216.2263,216.4826,70976.0
2024-07-16 11:00:00,219.56,219.87,219.1,219.78,34740.0,216.4826,216.7883,216.0291,216.6995,34740.0
2024-07-16 11:30:00,219.74,219.81,219.46,219.6,65670.0,216.6601,216.7291,216.384,216.5221,65670.0
2024-07-16 12:00:00,219.55,219.73,219.49,219.61,62177.0,216.4728,216.6502,216.4136,216.5319,62177.0
2024-07-16 12:30:00,219.61,220.76,219.59,220.46,62539.0,216.5319,217.6658,216.5122,217.37,62539.0
2024-07-16 13:00:00,220.47,220.59,219.83,219.89,35141.0,217.3799,217.4982,216.7488,216.808,35141.0
2024-07-16 13:30:00,219.87,220.08,219.77,219.81,41215.0,216.7883,216.9953,216.6897,216.7291,41215.0
2024-07-16 14:00:00,219.77,220.17,219.59,219.95,41595.0,216.6897,217.0841,216.5122,216.8672,41595.0
2024-07-16 14:30:00,219.92,220.19,219.9,220.16,30544.0,216.8376,217.1038,216.8179,217.0742,30544.0
2024-07-16 15:00:00,220.16,220.4,220.08,220.27,42697.0,217.0742,217.3108,216.9953,217.1827,42697.0
2024-07-16 15:30:00,220.23,220.96,220.2,220.94,190585.0,217.1432,217.863,217.1137,217.8433,190585.0
2024-07-17 09:30:00,221.43,222.83,221.21,222.69,114940.0,218.3264,219.7068,218.1095,219.5688,114940.0
2024-07-17 10:00:00,222.56,224.04,222.56,222.63,117081.0,219.4406,220.8998,219.4406,219.5096,117081.0
2024-07-17 10:30:00,222.75,223.49,222.23,223.14,57553.0,219.6279,220.3575,219.1152,220.0124,57553.0
2024-07-17 11:00:00,223.14,223.65,222.87,222.93,34451.0,220.0124,220.5153,219.7462,219.8054,34451.0
2024-07-17 11:30:00,222.96,223.78,222.85,223.66,31111.0,219.835,220.6435,219.7265,220.5252,31111.0
2024-07-17 12:00:00,223.64,223.99,223.49,223.73,37474.0,220.5054,220.8505,220.3575,220.5942,37474.0
2024-07-17 12:30:00,223.7,224.17,223.61,224.03,27305.0,220.5646,221.028,220.4759,220.89,27305.0
2024-07-17 13:00:00,224.05,224.08,223.64,223.87,22421.0,220.9097,220.9393,220.5054,220.7322,22421.0
2024-07-17 13:30:00,223.91,223.94,223.51,223.8,16813.0,220.7717,220.8012,220.3773,220.6632,16813.0
2024-07-17 14:00:00,223.76,224.06,223.6,224.04,27319.0,220.6238,220.9196,220.466,220.8998,27319.0
2024-07-17 14:30:00,224.0,224.22,223.68,223.69,39459.0,220.8604,221.0773,220.5449,220.5547,39459.0
2024-07-17 15:00:00,223.77,223.81,223.45,223.64,43880.0,220.6336,220.6731,220.3181,220.5054,43880.0
2024-07-17 15:30:00,223.64,223.67,222.98,223.29,124496.0,220.5054,220.535,219.8547,220.1603,124496.0
2024-07-18 09:30:00,222.65,223.78,221.66,223.71,59615.0,219.5293,220.6435,218.5532,220.5745,59615.0
2024-07-18 10:00:00,223.65,224.08,223.36,223.8,21561.0,220.5153,220.9393,220.2294,220.6632,21561.0
2024-07-18 10:30:00,223.87,224.0,223.46,223.64,21889.0,220.7322,220.8604,220.328,220.5054,21889.0
2024-07-18 11:00:00,223.58,224.78,223.54,224.67,30610.0,220.4463,221.6295,220.4068,221.521,30610.0
2024-07-18 11:30:00,224.72,224.85,223.8,223.99,23945.0,221.5703,221.6985,220.6632,220.8505,23945.0
2024-07-18 12:00:00,224.0,224.22,223.27,223.68,28912.0,220.8604,221.0773,220.1406,220.5449,28912.0
2024-07-18 12:30:00,223.71,224.12,223.65,223.85,24004.0,220.5745,220.9787,220.5153,220.7125,24004.0
2024-07-18 13:00:00,223.85,223.96,223.35,223.62,49347.0,220.7125,220.821,220.2195,220.4857,49347.0
2024-07-18 13:30:00,223.63,224.06,223.63,223.76,33004.0,220.4956,220.9196,220.4956,220.6238,33004.0
2024-07-18 14:00:00,223.75,223.86,223.36,223.37,24605.0,220.6139,220.7224,220.2294,220.2392,24605.0
2024-07-18 14:30:00,223.41,223.51,223.09,223.45,57230.0,220.2787,220.3773,219.9631,220.3181,57230.0
2024-07-18 15:00:00,223.49,223.65,223.29,223.5,42568.0,220.3575,220.5153,220.1603,220.3674,42568.0
2024-07-18 15:30:00,223.51,223.76,222.93,223.14,141863.0,220.3773,220.6238,219.8054,220.0124,141863.0
2024-07-19 09:30:00,224.5,225.0,223.16,224.14,116366.0,221.3534,221.8464,220.0322,220.9984,116366.0
2024-07-19 10:00:00,224.09,224.25,223.52,223.54,32234.0,220.9491,221.1069,220.3871,220.4068,32234.0
2024-07-19 10:30:00,223.43,223.81,222.87,223.31,30602.0,220.2984,220.6731,219.7462,220.1801,30602.0
2024-07-19 11:00:00,223.31,223.56,222.89,223.11,27405.0,220.1801,220.4266,219.7659,219.9829,27405.0
2024-07-19 11:30:00,223.16,223.23,222.13,222.74,26254.0,220.0322,220.1012,219.0166,219.6181,26254.0
2024-07-19 12:00:00,222.78,223.31,222.66,222.8,20927.0,219.6575,220.1801,219.5392,219.6772,20927.0
2024-07-19 12:30:00,222.85,223.16,222.72,222.8,34708.0,219.7265,220.0322,219.5983,219.6772,34708.0
2024-07-19 13:00:00,222.8,222.99,222.66,222.82,71595.0,219.6772,219.8645,219.5392,219.6969,71595.0
2024-07-19 13:30:00,222.79,222.79,222.41,222.6,31751.0,219.6674,219.6674,219.2927,219.48,31751.0
2024-07-19 14:00:00,222.6,222.89,222.52,222.73,23304.0,219.48,219.7659,219.4011,219.6082,23304.0
2024-07-19 14:30:00,222.65,222.92,222.53,222.77,25983.0,219.5293,219.7955,219.411,219.6476,25983.0
2024-07-19 15:00:00,222.85,223.18,222.85,223.06,22364.0,219.7265,220.0519,219.7265,219.9336,22364.0
2024-07-19 15:30:00,223.1,223.12,222.7,222.8,122488.0,219.973,219.9927,219.5786,219.6772,122488.0
2024-07-22 09:30:00,221.7,222.68,221.31,221.85,92573.0,218.5926,219.5589,218.2081,218.7405,92573.0
2024-07-22 10:00:00,221.83,222.4,221.68,222.04,58400.0,218.7208,219.2828,218.5729,218.9279,58400.0
2024-07-22 10:30:00,222.12,222.94,222.11,222.94,58626.0,219.0067,219.8152,218.9969,219.8152,58626.0
2024-07-22 11:00:00,222.88,223.0,222.64,222.73,20299.0,219.7561,219.8744,219.5195,219.6082,20299.0
2024-07-22 11:30:00,222.64,222.71,222.04,222.04,20563.0,219.5195,219.5885,218.9279,218.9279,20563.0
2024-07-22 12:00:00,222.03,222.29,222.03,222.17,12418.0,218.918,219.1744,218.918,219.056,12418.0
2024-07-22 12:30:00,222.2,222.46,222.05,222.46,11349.0,219.0856,219.342,218.9377,219.342,11349.0
2024-07-22 13:00:00,222.56,222.82,222.55,222.79,8233.0,219.4406,219.6969,219.4307,219.6674,8233.0
2024-07-22 13:30:00,222.75,222.94,222.62,222.86,15641.0,219.6279,219.8152,219.4997,219.7364,15641.0
2024-07-22 14:00:00,222.93,222.93,222.63,222.7,18679.0,219.8054,219.8054,219.5096,219.5786,18679.0
2024-07-22 14:30:00,222.68,223.05,222.67,222.87,16233.0,219.5589,219.9237,219.549,219.7462,16233.0
2024-07-22 15:00:00,222.9,223.15,222.8,223.15,28627.0,219.7758,220.0223,219.6772,220.0223,28627.0
2024-07-22 15:30:00,223.15,223.53,223.09,223.45,99264.0,220.0223,220.397,219.9631,220.3181,99264.0
2024-07-23 09:30:00,223.41,223.52,222.17,222.59,94177.0,220.2787,220.3871,219.056,219.4702,94177.0
2024-07-23 10:00:00,222.55,222.82,221.43,221.77,124861.0,219.4307,219.6969,218.3264,218.6616,124861.0
2024-07-23 10:30:00,221.78,221.81,220.74,220.91,45518.0,218.6715,218.7011,217.6461,217.8137,45518.0
2024-07-23 11:00:00,220.89,221.2,220.4,220.85,31089.0,217.794,218.0996,217.3108,217.7545,31089.0
2024-07-23 11:30:00,220.83,220.87,220.25,220.26,30238.0,217.7348,217.7743,217.163,217.1728,30238.0
2024-07-23 12:00:00,220.24,220.24,218.73,218.82,55953.0,217.1531,217.1531,215.6643,215.753,55953.0
2024-07-23 12:30:00,218.82,218.87,218.09,218.59,82417.0,215.753,215.8023,215.0332,215.5262,82417.0
2024-07-23 13:00:00,218.59,219.04,218.49,219.04,23789.0,215.5262,215.9699,215.4276,215.9699,23789.0
2024-07-23 13:30:00,218.96,219.54,218.75,219.54,17650.0,215.891,216.4629,215.684,216.4629,17650.0
2024-07-23 14:00:00,219.62,219.66,219.29,219.38,31353.0,216.5418,216.5812,216.2164,216.3051,31353.0
2024-07-23 14:30:00,219.41,219.77,219.41,219.49,29503.0,216.3347,216.6897,216.3347,216.4136,29503.0
2024-07-23 15:00:00,219.46,219.47,219.16,219.34,41387.0,216.384,216.3939,216.0882,216.2657,41387.0
2024-07-23 15:30:00,219.33,219.46,218.63,218.76,148907.0,216.2558,216.384,215.5657,215.6938,148907.0
2024-07-24 09:30:00,218.44,219.58,217.82,218.88,69620.0,215.3783,216.5023,214.767,215.8122,69620.0
2024-07-24 10:00:00,218.99,219.05,217.72,217.91,28752.0,215.9206,215.9798,214.6684,214.8557,28752.0
2024-07-24 10:30:00,217.98,218.28,217.69,218.14,28744.0,214.9248,215.2206,214.6388,215.0825,28744.0
2024-07-24 11:00:00,218.11,218.14,217.52,217.78,26529.0,215.0529,215.0825,214.4712,214.7276,26529.0
2024-07-24 11:30:00,217.76,217.95,217.7,217.94,18175.0,214.7079,214.8952,214.6487,214.8853,18175.0
2024-07-24 12:00:00,218.21,218.55,218.21,218.44,15539.0,215.1515,215.4868,215.1515,215.3783,15539.0
2024-07-24 12:30:00,218.39,218.49,218.25,218.42,15175.0,215.329,215.4276,215.191,215.3586,15175.0
2024-07-24 13:00:00,218.47,218.81,218.46,218.57,14565.0,215.4079,215.7431,215.398,215.5065,14565.0
2024-07-24 13:30:00,218.57,218.85,218.49,218.73,20060.0,215.5065,215.7826,215.4276,215.6643,20060.0
2024-07-24 14:00:00,218.72,218.98,218.5,218.55,30113.0,215.6544,215.9108,215.4375,215.4868,30113.0
2024-07-24 14:30:00,218.55,218.96,218.52,218.92,40470.0,215.4868,215.891,215.4572,215.8516,40470.0
2024-07-24 15:00:00,218.91,218.91,218.08,218.14,55233.0,215.8417,215.8417,215.0234,215.0825,55233.0
2024-07-24 15:30:00,218.18,218.2,216.98,217.43,180571.0,215.122,215.1417,213.9388,214.3825,180571.0
2024-07-25 09:30:00,202.88,210.0,202.0,206.75,331402.0,200.0364,207.0566,199.1687,203.8522,331402.0
2024-07-25 10:00:00,206.72,206.72,203.75,204.46,132879.0,203.8226,203.8226,200.8942,201.5943,132879.0
2024-07-25 10:30:00,204.25,205.02,203.26,203.46,115575.0,201.3872,202.1464,200.4111,200.6083,115575.0
2024-07-25 11:00:00,203.27,204.05,202.16,202.44,118225.0,200.4209,201.19,199.3265,199.6026,118225.0
2024-07-25 11:30:00,202.39,203.2,201.83,202.44,103332.0,199.5533,200.3519,199.0011,199.6026,103332.0
2024-07-25 12:00:00,202.43,202.61,201.72,202.2,93910.0,199.5927,199.7702,198.8927,199.3659,93910.0
2024-07-25 12:30:00,202.23,203.51,202.23,202.49,58841.0,199.3955,200.6576,199.3955,199.6519,58841.0
2024-07-25 13:00:00,202.46,202.55,201.84,201.95,70273.0,199.6223,199.711,199.011,199.1194,70273.0
2024-07-25 13:30:00,201.92,202.0,201.0,201.18,72962.0,199.0899,199.1687,198.1828,198.3602,72962.0
2024-07-25 14:00:00,201.11,201.51,200.83,201.07,83612.0,198.2912,198.6856,198.0151,198.2518,83612.0
2024-07-25 14:30:00,201.02,201.38,199.63,199.68,83675.0,198.2025,198.5574,196.832,196.8813,83675.0
2024-07-25 15:00:00,199.67,201.38,199.51,201.33,99954.0,196.8714,198.5574,196.7136,198.5081,99954.0
2024-07-25 15:30:00,201.28,201.61,199.9,199.92,359011.0,198.4588,198.7842,197.0982,197.1179,359011.0
2024-07-26 09:30:00,200.07,200.79,198.09,198.41,193090.0,197.2658,197.9757,195.3135,195.6291,193090.0
2024-07-26 10:00:00,198.36,199.45,197.35,199.4,123848.0,195.5798,196.6545,194.5839,196.6052,123848.0
2024-07-26 10:30:00,199.35,199.49,197.76,197.88,100188.0,196.5559,196.6939,194.9882,195.1065,100188.0
2024-07-26 11:00:00,197.98,198.66,197.61,197.69,80718.0,195.2051,195.8756,194.8403,194.9192,80718.0
2024-07-26 11:30:00,197.66,198.33,197.62,198.24,62266.0,194.8896,195.5502,194.8501,195.4614,62266.0
2024-07-26 12:00:00,198.29,198.74,198.04,198.19,73166.0,195.5107,195.9544,195.2642,195.4121,73166.0
2024-07-26 12:30:00,198.09,198.32,197.88,198.09,53019.0,195.3135,195.5403,195.1065,195.3135,53019.0
2024-07-26 13:00:00,198.09,198.45,197.9,198.17,47042.0,195.3135,195.6685,195.1262,195.3924,47042.0
2024-07-26 13:30:00,198.05,198.16,197.46,197.73,47257.0,195.2741,195.3826,194.6924,194.9586,47257.0
2024-07-26 14:00:00,197.68,197.8,197.39,197.4,36133.0,194.9093,195.0276,194.6234,194.6332,36133.0
2024-07-26 14:30:00,197.37,197.42,197.04,197.1,46476.0,194.6036,194.6529,194.2783,194.3374,46476.0
2024-07-26 15:00:00,197.08,197.53,197.02,197.32,59159.0,194.3177,194.7614,194.2585,194.5543,59159.0
2024-07-26 15:30:00,197.3,197.31,196.59,196.97,293363.0,194.5346,194.5445,193.8346,194.2092,293363.0
2024-07-29 09:30:00,198.28,199.59,197.43,199.51,135832.0,195.5009,196.7925,194.6628,196.7136,135832.0
2024-07-29 10:00:00,199.51,200.18,199.23,199.99,88004.0,196.7136,197.3743,196.4376,197.1869,88004.0
2024-07-29 10:30:00,199.96,200.09,198.15,198.95,78883.0,197.1573,197.2855,195.3727,196.1615,78883.0
2024-07-29 11:00:00,198.78,199.09,198.58,198.98,50331.0,195.9939,196.2995,195.7967,196.1911,50331.0
2024-07-29 11:30:00,198.98,199.56,198.8,199.49,36901.0,196.1911,196.7629,196.0136,196.6939,36901.0
2024-07-29 12:00:00,199.52,200.28,199.24,200.2,47796.0,196.7235,197.4729,196.4474,197.394,47796.0
2024-07-29 12:30:00,200.21,200.47,199.58,199.8,41617.0,197.4038,197.6602,196.7827,196.9996,41617.0
2024-07-29 13:00:00,199.81,199.82,199.54,199.62,27385.0,197.0094,197.0193,196.7432,196.8221,27385.0
2024-07-29 13:30:00,199.57,200.27,199.41,200.2,43577.0,196.7728,197.463,196.615,197.394,43577.0
2024-07-29 14:00:00,200.18,200.39,200.04,200.11,40564.0,197.3743,197.5813,197.2362,197.3052,40564.0
2024-07-29 14:30:00,200.11,200.6,199.86,200.5,46779.0,197.3052,197.7884,197.0587,197.6898,46779.0
2024-07-29 15:00:00,200.46,200.91,200.19,200.24,75333.0,197.6503,198.094,197.3841,197.4334,75333.0
2024-07-29 15:30:00,200.25,200.67,200.07,200.56,212394.0,197.4433,197.8574,197.2658,197.7489,212394.0
2024-07-30 09:30:00,200.66,202.22,200.65,202.22,99895.0,197.8475,199.3857,197.8377,199.3857,99895.0
2024-07-30 10:00:00,202.17,202.47,201.49,202.39,72841.0,199.3364,199.6322,198.6659,199.5533,72841.0
2024-07-30 10:30:00,202.37,202.61,201.81,202.07,90127.0,199.5336,199.7702,198.9814,199.2378,90127.0
2024-07-30 11:00:00,201.98,201.98,201.13,201.13,44049.0,199.149,199.149,198.3109,198.3109,44049.0
2024-07-30 11:30:00,201.09,201.36,200.83,200.89,68946.0,198.2715,198.5377,198.0151,198.0743,68946.0
2024-07-30 12:00:00,200.92,201.15,200.64,200.68,38203.0,198.1039,198.3307,197.8278,197.8672,38203.0
2024-07-30 12:30:00,200.73,201.05,200.67,201.0,40120.0,197.9165,198.2321,197.8574,198.1828,40120.0
2024-07-30 13:00:00,200.99,201.41,200.94,201.09,34091.0,198.1729,198.587,198.1236,198.2715,34091.0
2024-07-30 13:30:00,201.14,201.72,201.11,201.44,68898.0,198.3208,198.8927,198.2912,198.6166,68898.0
2024-07-30 14:00:00,201.46,201.55,201.32,201.44,38984.0,198.6363,198.7251,198.4983,198.6166,38984.0
2024-07-30 14:30:00,201.47,201.61,201.17,201.41,39889.0,198.6462,198.7842,198.3504,198.587,39889.0
2024-07-30 15:00:00,201.43,201.63,201.38,201.55,46957.0,198.6067,198.8039,198.5574,198.7251,46957.0
2024-07-30 15:30:00,201.53,201.91,200.98,201.14,221065.0,198.7053,199.08,198.163,198.3208,221065.0
2024-07-31 09:30:00,201.79,202.81,201.54,201.98,90212.0,198.9617,199.9674,198.7152,199.149,90212.0
2024-07-31 10:00:00,201.97,202.4,201.38,202.27,46370.0,199.1392,199.5631,198.5574,199.435,46370.0
2024-07-31 10:30:00,202.28,203.32,202.24,203.02,70173.0,199.4448,200.4702,199.4054,200.1744,70173.0
2024-07-31 11:00:00,202.91,203.16,202.3,202.49,57806.0,200.066,200.3125,199.4645,199.6519,57806.0
2024-07-31 11:30:00,202.49,202.57,202.07,202.16,21904.0,199.6519,199.7308,199.2378,199.3265,21904.0
2024-07-31 12:00:00,202.1,202.45,202.04,202.44,30367.0,199.2673,199.6124,199.2082,199.6026,30367.0
2024-07-31 12:30:00,202.43,202.66,202.39,202.62,50652.0,199.5927,199.8195,199.5533,199.7801,50652.0
2024-07-31 13:00:00,202.64,203.24,202.56,203.13,46443.0,199.7998,200.3914,199.7209,200.2829,46443.0
2024-07-31 13:30:00,203.13,203.13,202.49,202.87,38328.0,200.2829,200.2829,199.6519,200.0266,38328.0
2024-07-31 14:00:00,202.76,203.18,202.5,203.05,33726.0,199.9181,200.3322,199.6617,200.204,33726.0
2024-07-31 14:30:00,203.03,203.3,202.72,202.72,44629.0,200.1843,200.4505,199.8787,199.8787,44629.0
2024-07-31 15:00:00,202.74,202.81,202.39,202.53,56408.0,199.8984,199.9674,199.5533,199.6913,56408.0
2024-07-31 15:30:00,202.51,203.21,202.45,202.63,119684.0,199.6716,200.3618,199.6124,199.7899,119684.0
2024-08-01 09:30:00,203.22,204.19,202.66,204.04,45039.0,200.3716,201.3281,199.8195,201.1802,45039.0
2024-08-01 10:00:00,203.95,204.11,202.58,202.9,61149.0,201.0914,201.2492,199.7406,200.0561,61149.0
2024-08-01 10:30:00,202.87,203.82,202.86,203.82,39843.0,200.0266,200.9632,200.0167,200.9632,39843.0
2024-08-01 11:00:00,203.76,203.92,203.4,203.85,41287.0,200.9041,201.0618,200.5491,200.9928,41287.0
2024-08-01 11:30:00,203.81,204.17,203.61,203.88,50603.0,200.9534,201.3083,200.7562,201.0224,50603.0
2024-08-01 12:00:00,203.85,204.53,203.81,204.53,32699.0,200.9928,201.6633,200.9534,201.6633,32699.0
2024-08-01 12:30:00,204.49,204.7,204.32,204.61,32737.0,201.6238,201.8309,201.4562,201.7422,32737.0
2024-08-01 13:00:00,204.67,205.08,204.53,204.98,37914.0,201.8013,202.2056,201.6633,202.107,37914.0
2024-08-01 13:30:00,204.94,205.14,204.64,204.87,39190.0,202.0675,202.2647,201.7717,201.9985,39190.0
2024-08-01 14:00:00,204.87,204.94,204.27,204.38,30260.0,201.9985,202.0675,201.4069,201.5154,30260.0
2024-08-01 14:30:00,204.36,204.64,203.98,204.59,32623.0,201.4957,201.7717,201.121,201.7224,32623.0
2024-08-01 15:00:00,204.63,205.56,204.58,205.48,57530.0,201.7619,202.6788,201.7126,202.6,57530.0
2024-08-01 15:30:00,205.45,206.18,205.44,206.07,202293.0,202.5704,203.2902,202.5605,203.1817,202293.0
2024-08-02 09:30:00,206.43,208.91,206.43,206.81,206387.0,203.5367,205.9819,203.5367,203.9113,206387.0
2024-08-02 10:00:00,207.05,207.08,205.01,205.18,81057.0,204.148,204.1775,202.1366,202.3042,81057.0
2024-08-02 10:30:00,205.12,205.37,204.55,204.9,63952.0,202.245,202.4915,201.683,202.0281,63952.0
2024-08-02 11:00:00,204.95,205.27,204.46,204.77,48866.0,202.0774,202.3929,201.5943,201.8999,48866.0
2024-08-02 11:30:00,204.83,205.51,204.41,205.42,36916.0,201.9591,202.6295,201.545,202.5408,36916.0
2024-08-02 12:00:00,205.5,206.34,205.4,206.3,58077.0,202.6197,203.4479,202.5211,203.4085,58077.0
2024-08-02 12:30:00,206.27,206.6,206.06,206.06,34845.0,203.3789,203.7043,203.1718,203.1718,34845.0
2024-08-02 13:00:00,206.06,206.49,205.86,206.47,27071.0,203.1718,203.5958,202.9746,203.5761,27071.0
2024-08-02 13:30:00,206.43,206.54,205.61,205.75,45291.0,203.5367,203.6451,202.7281,202.8662,45291.0
2024-08-02 14:00:00,205.74,206.38,205.48,206.38,26488.0,202.8563,203.4874,202.6,203.4874,26488.0
2024-08-02 14:30:00,206.38,206.81,206.15,206.76,35153.0,203.4874,203.9113,203.2606,203.862,35153.0
2024-08-02 15:00:00,206.81,207.63,206.7,207.62,43480.0,203.9113,204.7198,203.8029,204.71,43480.0
2024-08-02 15:30:00,207.59,207.99,207.06,207.72,196290.0,204.6804,205.0748,204.1578,204.8086,196290.0
2024-08-05 09:30:00,207.1,208.53,202.26,202.58,187858.0,204.1973,205.6072,199.4251,199.7406,187858.0
2024-08-05 10:00:00,202.57,203.77,202.5,202.5,110521.0,199.7308,200.9139,199.6617,199.6617,110521.0
2024-08-05 10:30:00,202.53,202.72,201.36,201.59,72890.0,199.6913,199.8787,198.5377,198.7645,72890.0
2024-08-05 11:00:00,201.65,202.15,201.07,201.36,72531.0,198.8237,199.3166,198.2518,198.5377,72531.0
2024-08-05 11:30:00,201.46,202.1,201.19,202.1,34258.0,198.6363,199.2673,198.3701,199.2673,34258.0
2024-08-05 12:00:00,201.93,202.14,201.56,202.06,113876.0,199.0997,199.3068,198.7349,199.2279,113876.0
2024-08-05 12:30:00,202.06,202.06,201.09,201.17,42577.0,199.2279,199.2279,198.2715,198.3504,42577.0
2024-08-05 13:00:00,201.16,201.16,200.25,200.58,39034.0,198.3405,198.3405,197.4433,197.7686,39034.0
2024-08-05 13:30:00,200.58,201.04,200.4,200.96,38666.0,197.7686,198.2222,197.5912,198.1433,38666.0
2024-08-05 14:00:00,200.88,202.22,200.69,202.13,47832.0,198.0644,199.3857,197.8771,199.2969,47832.0
2024-08-05 14:30:00,202.07,202.23,201.27,201.37,62439.0,199.2378,199.3955,198.449,198.5476,62439.0
2024-08-05 15:00:00,201.47,201.49,201.0,201.12,36609.0,198.6462,198.6659,198.1828,198.3011,36609.0
2024-08-05 15:30:00,201.06,201.76,200.74,201.52,170263.0,198.2419,198.9321,197.9264,198.6955,170263.0
2024-08-06 09:30:00,202.56,204.58,202.22,204.34,133593.0,199.7209,201.7126,199.3857,201.4759,133593.0
2024-08-06 10:00:00,204.34,204.72,203.89,204.27,111050.0,201.4759,201.8506,201.0323,201.4069,111050.0
2024-08-06 10:30:00,204.3,205.16,204.15,205.16,72700.0,201.4365,202.2845,201.2886,202.2845,72700.0
2024-08-06 11:00:00,205.19,205.51,204.58,204.58,28315.0,202.314,202.6295,201.7126,201.7126,28315.0
2024-08-06 11:30:00,204.57,205.03,204.49,204.89,32091.0,201.7027,202.1563,201.6238,202.0182,32091.0
2024-08-06 12:00:00,204.94,205.75,204.84,205.66,27710.0,202.0675,202.8662,201.9689,202.7774,27710.0
2024-08-06 12:30:00,205.58,206.22,205.57,206.04,21612.0,202.6986,203.3296,202.6887,203.1521,21612.0
2024-08-06 13:00:00,206.09,206.93,206.05,206.75,32423.0,203.2014,204.0296,203.162,203.8522,32423.0
2024-08-06 13:30:00,206.76,206.87,206.45,206.71,26885.0,203.862,203.9705,203.5564,203.8127,26885.0
2024-08-06 14:00:00,206.73,206.73,206.1,206.53,36501.0,203.8324,203.8324,203.2113,203.6353,36501.0
2024-08-06 14:30:00,206.54,206.94,206.41,206.55,30932.0,203.6451,204.0395,203.5169,203.655,30932.0
2024-08-06 15:00:00,206.53,206.53,205.21,205.37,57675.0,203.6353,203.6353,202.3338,202.4915,57675.0
2024-08-06 15:30:00,205.4,205.93,203.06,203.11,343910.0,202.5211,203.0437,200.2139,200.2632,343910.0
2024-08-07 09:30:00,203.93,205.08,203.2,205.01,80890.0,201.0717,202.2056,200.3519,202.1366,80890.0
2024-08-07 10:00:00,205.07,206.48,204.99,206.46,64620.0,202.1957,203.586,202.1168,203.5662,64620.0
2024-08-07 10:30:00,206.47,206.84,205.72,206.81,24558.0,203.5761,203.9409,202.8366,203.9113,24558.0
2024-08-07 11:00:00,206.77,207.34,206.65,207.2,28980.0,203.8719,204.4339,203.7536,204.2959,28980.0
2024-08-07 11:30:00,207.07,207.66,206.96,207.18,30899.0,204.1677,204.7494,204.0592,204.2761,30899.0
2024-08-07 12:00:00,207.19,207.41,206.9,207.24,36810.0,204.286,204.5029,204.0001,204.3353,36810.0
2024-08-07 12:30:00,207.24,207.51,206.45,206.45,36149.0,204.3353,204.6015,203.5564,203.5564,36149.0
2024-08-07 13:00:00,206.43,206.43,205.4,205.95,22183.0,203.5367,203.5367,202.5211,203.0634,22183.0
2024-08-07 13:30:00,205.96,206.37,205.61,205.78,14649.0,203.0732,203.4775,202.7281,202.8958,14649.0
2024-08-07 14:00:00,205.67,205.72,205.21,205.42,22096.0,202.7873,202.8366,202.3338,202.5408,22096.0
2024-08-07 14:30:00,205.33,205.52,205.0,205.0,16793.0,202.4521,202.6394,202.1267,202.1267,16793.0
2024-08-07 15:00:00,205.03,205.44,205.0,205.3,19377.0,202.1563,202.5605,202.1267,202.4225,19377.0
2024-08-07 15:30:00,205.3,205.55,204.52,204.92,181457.0,202.4225,202.669,201.6534,202.0478,181457.0
2024-08-08 09:30:00,205.0,206.19,204.5,206.19,87267.0,202.1267,203.3,201.6337,203.3,87267.0
2024-08-08 10:00:00,206.24,206.52,205.33,205.86,34866.0,203.3493,203.6254,202.4521,202.9746,34866.0
2024-08-08 10:30:00,205.89,206.76,205.65,206.43,21111.0,203.0042,203.862,202.7676,203.5367,21111.0
2024-08-08 11:00:00,206.43,206.81,206.08,206.66,23098.0,203.5367,203.9113,203.1916,203.7634,23098.0
2024-08-08 11:30:00,206.65,206.79,205.92,205.92,22183.0,203.7536,203.8916,203.0338,203.0338,22183.0
2024-08-08 12:00:00,205.92,206.29,205.85,206.02,18038.0,203.0338,203.3986,202.9648,203.1324,18038.0
2024-08-08 12:30:00,205.98,206.01,205.59,205.71,12548.0,203.093,203.1225,202.7084,202.8267,12548.0
2024-08-08 13:00:00,205.72,206.25,205.63,206.16,14124.0,202.8366,203.3592,202.7479,203.2704,14124.0
2024-08-08 13:30:00,206.23,206.4,206.01,206.12,26540.0,203.3395,203.5071,203.1225,203.231,26540.0
2024-08-08 14:00:00,206.06,206.33,205.91,206.09,30609.0,203.1718,203.4381,203.0239,203.2014,30609.0
2024-08-08 14:30:00,206.18,206.25,206.03,206.18,22975.0,203.2902,203.3592,203.1423,203.2902,22975.0
2024-08-08 15:00:00,206.24,206.28,205.89,205.96,34697.0,203.3493,203.3888,203.0042,203.0732,34697.0
2024-08-08 15:30:00,205.98,206.18,205.76,205.91,164943.0,203.093,203.2902,202.876,203.0239,164943.0
2024-08-09 09:30:00,205.84,205.85,203.04,204.3,57188.0,202.9549,202.9648,200.1942,201.4365,57188.0
2024-08-09 10:00:00,204.12,205.55,204.12,205.36,34116.0,201.259,202.669,201.259,202.4817,34116.0
2024-08-09 10:30:00,205.37,205.76,205.13,205.48,32511.0,202.4915,202.876,202.2549,202.6,32511.0
2024-08-09 11:00:00,205.5,206.06,205.5,205.8,41090.0,202.6197,203.1718,202.6197,202.9155,41090.0
2024-08-09 11:30:00,205.75,206.12,205.6,205.9,20857.0,202.8662,203.231,202.7183,203.0141,20857.0
2024-08-09 12:00:00,205.9,206.15,205.86,205.97,32737.0,203.0141,203.2606,202.9746,203.0831,32737.0
2024-08-09 12:30:00,205.94,206.23,205.8,206.11,30164.0,203.0535,203.3395,202.9155,203.2211,30164.0
2024-08-09 13:00:00,206.11,206.47,205.85,206.39,13081.0,203.2211,203.5761,202.9648,203.4972,13081.0
2024-08-09 13:30:00,206.43,206.61,205.86,206.06,16608.0,203.5367,203.7141,202.9746,203.1718,16608.0
2024-08-09 14:00:00,206.06,206.2,205.71,205.79,13616.0,203.1718,203.3099,202.8267,202.9056,13616.0
2024-08-09 14:30:00,205.7,205.88,205.59,205.75,17952.0,202.8169,202.9944,202.7084,202.8662,17952.0
2024-08-09 15:00:00,205.75,205.92,205.47,205.53,54522.0,202.8662,203.0338,202.5901,202.6493,54522.0
2024-08-09 15:30:00,205.51,205.65,205.24,205.27,148970.0,202.6295,202.7676,202.3633,202.3929,148970.0
2024-08-12 09:30:00,205.74,206.03,203.26,203.34,238988.0,202.8563,203.1423,200.4111,200.49,238988.0
2024-08-12 10:00:00,203.35,203.77,202.8,203.72,281644.0,200.4998,200.9139,199.9575,200.8646,281644.0
2024-08-12 10:30:00,203.8,204.0,203.61,203.8,182462.0,200.9435,201.1407,200.7562,200.9435,182462.0
2024-08-12 11:00:00,203.79,204.26,203.76,204.0,54106.0,200.9337,201.3971,200.9041,201.1407,54106.0
2024-08-12 11:30:00,203.99,204.11,203.75,204.03,64137.0,201.1309,201.2492,200.8942,201.1703,64137.0
2024-08-12 12:00:00,204.03,204.14,203.61,203.65,35857.0,201.1703,201.2788,200.7562,200.7956,35857.0
2024-08-12 12:30:00,203.61,203.67,203.49,203.6,50292.0,200.7562,200.8153,200.6379,200.7463,50292.0
2024-08-12 13:00:00,203.6,203.6,202.94,203.1,35921.0,200.7463,200.7463,200.0956,200.2533,35921.0
2024-08-12 13:30:00,203.15,203.15,202.73,202.86,30547.0,200.3026,200.3026,199.8885,200.0167,30547.0
2024-08-12 14:00:00,202.87,203.17,202.74,202.82,27764.0,200.0266,200.3223,199.8984,199.9773,27764.0
2024-08-12 14:30:00,202.83,202.96,202.66,202.95,85274.0,199.9871,200.1153,199.8195,200.1054,85274.0
2024-08-12 15:00:00,202.95,203.19,202.94,203.14,114457.0,200.1054,200.3421,200.0956,200.2928,114457.0
2024-08-12 15:30:00,203.14,203.26,202.87,203.11,237865.0,200.2928,200.4111,200.0266,200.2632,237865.0
2024-08-13 09:30:00,203.02,204.2,203.02,203.82,90537.0,200.1744,201.3379,200.1744,200.9632,90537.0
2024-08-13 10:00:00,203.81,203.83,203.23,203.45,33217.0,200.9534,200.9731,200.3815,200.5984,33217.0
2024-08-13 10:30:00,203.5,203.59,203.14,203.31,25734.0,200.6477,200.7365,200.2928,200.4604,25734.0
2024-08-13 11:00:00,203.36,203.59,203.35,203.56,30702.0,200.5097,200.7365,200.4998,200.7069,30702.0
2024-08-13 11:30:00,203.54,203.78,203.27,203.77,22191.0,200.6872,200.9238,200.4209,200.9139,22191.0
2024-08-13 12:00:00,203.78,204.52,203.67,204.15,32661.0,200.9238,201.6534,200.8153,201.2886,32661.0
2024-08-13 12:30:00,204.15,204.5,204.06,204.26,12089.0,201.2886,201.6337,201.1999,201.3971,12089.0
2024-08-13 13:00:00,204.34,204.35,203.45,203.5,33743.0,201.4759,201.4858,200.5984,200.6477,33743.0
2024-08-13 13:30:00,203.5,203.69,203.39,203.5,51205.0,200.6477,200.8351,200.5393,200.6477,51205.0
2024-08-13 14:00:00,203.5,203.57,203.44,203.5,91830.0,200.6477,200.7167,200.5886,200.6477,91830.0
2024-08-13 14:30:00,203.49,203.61,203.47,203.5,168838.0,200.6379,200.7562,200.6181,200.6477,168838.0
2024-08-13 15:00:00,203.5,204.2,203.49,203.85,270223.0,200.6477,201.3379,200.6379,200.9928,270223.0
2024-08-13 15:30:00,203.84,204.05,203.71,203.91,498567.0,200.983,201.19,200.8548,201.052,498567.0
2024-08-14 09:30:00,203.35,205.26,203.11,205.23,230943.0,200.4998,202.3831,200.2632,202.3535,230943.0
2024-08-14 10:00:00,205.37,206.91,205.15,206.89,274875.0,202.4915,204.0099,202.2746,203.9902,274875.0
2024-08-14 10:30:00,206.93,207.14,206.17,206.25,49836.0,204.0296,204.2367,203.2803,203.3592,49836.0
2024-08-14 11:00:00,206.21,206.93,206.18,206.22,37331.0,203.3197,204.0296,203.2902,203.3296,37331.0
2024-08-14 11:30:00,206.29,206.29,205.77,205.99,18558.0,203.3986,203.3986,202.8859,203.1028,18558.0
2024-08-14 12:00:00,205.97,206.67,205.91,206.66,23731.0,203.0831,203.7733,203.0239,203.7634,23731.0
2024-08-14 12:30:00,206.71,207.33,206.71,207.13,15602.0,203.8127,204.424,203.8127,204.2268,15602.0
2024-08-14 13:00:00,207.1,207.11,206.46,206.56,16260.0,204.1973,204.2071,203.5662,203.6648,16260.0
2024-08-14 13:30:00,206.74,206.92,206.53,206.59,15145.0,203.8423,204.0198,203.6353,203.6944,15145.0
2024-08-14 14:00:00,206.59,206.6,206.28,206.5,16766.0,203.6944,203.7043,203.3888,203.6057,16766.0
2024-08-14 14:30:00,206.5,207.01,206.5,206.84,15602.0,203.6057,204.1085,203.6057,203.9409,15602.0
2024-08-14 15:00:00,206.92,206.97,206.1,206.22,25980.0,204.0198,204.0691,203.2113,203.3296,25980.0
2024-08-14 15:30:00,206.2,206.67,206.08,206.26,158332.0,203.3099,203.7733,203.1916,203.369,158332.0
2024-08-15 09:30:00,206.91,207.25,206.27,206.27,46718.0,204.0099,204.3452,203.3789,203.3789,46718.0
2024-08-15 10:00:00,206.23,206.6,205.65,205.91,41572.0,203.3395,203.7043,202.7676,203.0239,41572.0
2024-08-15 10:30:00,206.0,206.17,205.7,205.9,28239.0,203.1127,203.2803,202.8169,203.0141,28239.0
2024-08-15 11:00:00,205.92,206.72,205.91,206.4,23601.0,203.0338,203.8226,203.0239,203.5071,23601.0
2024-08-15 11:30:00,206.31,206.69,206.17,206.64,17216.0,203.4183,203.793,203.2803,203.7437,17216.0
2024-08-15 12:00:00,206.57,207.06,206.55,207.03,17572.0,203.6747,204.1578,203.655,204.1282,17572.0
2024-08-15 12:30:00,207.03,207.06,206.49,206.56,13169.0,204.1282,204.1578,203.5958,203.6648,13169.0
2024-08-15 13:00:00,206.55,206.82,206.37,206.79,11443.0,203.655,203.9212,203.4775,203.8916,11443.0
2024-08-15 13:30:00,206.75,206.83,206.63,206.82,12407.0,203.8522,203.931,203.7339,203.9212,12407.0
2024-08-15 14:00:00,206.78,206.88,206.7,206.8,10531.0,203.8817,203.9803,203.8029,203.9015,10531.0
2024-08-15 14:30:00,206.8,206.98,206.76,206.88,10354.0,203.9015,204.0789,203.862,203.9803,10354.0
2024-08-15 15:00:00,206.84,207.06,206.82,207.06,16390.0,203.9409,204.1578,203.9212,204.1578,16390.0
2024-08-15 15:30:00,207.06,207.17,206.58,207.01,68308.0,204.1578,204.2663,203.6846,204.1085,68308.0
2024-08-16 09:30:00,207.29,207.86,206.12,206.31,88897.0,204.3846,204.9466,203.231,203.4183,88897.0
2024-08-16 10:00:00,206.33,206.5,206.15,206.4,36124.0,203.4381,203.6057,203.2606,203.5071,36124.0
2024-08-16 10:30:00,206.4,206.61,206.33,206.4,70329.0,203.5071,203.7141,203.4381,203.5071,70329.0
2024-08-16 11:00:00,206.41,206.66,206.41,206.6,64161.0,203.5169,203.7634,203.5169,203.7043,64161.0
2024-08-16 11:30:00,206.59,206.62,206.38,206.41,43282.0,203.6944,203.724,203.4874,203.5169,43282.0
2024-08-16 12:00:00,206.4,206.43,206.11,206.17,36765.0,203.5071,203.5367,203.2211,203.2803,36765.0
2024-08-16 12:30:00,206.17,206.33,206.11,206.23,23325.0,203.2803,203.4381,203.2211,203.3395,23325.0
2024-08-16 13:00:00,206.2,206.22,205.89,205.9,20780.0,203.3099,203.3296,203.0042,203.0141,20780.0
2024-08-16 13:30:00,205.9,205.93,205.82,205.87,34575.0,203.0141,203.0437,202.9352,202.9845,34575.0
2024-08-16 14:00:00,205.86,205.91,205.85,205.87,47457.0,202.9746,203.0239,202.9648,202.9845,47457.0
2024-08-16 14:30:00,205.87,205.95,205.86,205.9,50635.0,202.9845,203.0634,202.9746,203.0141,50635.0
2024-08-16 15:00:00,205.9,206.02,205.88,206.02,36589.0,203.0141,203.1324,202.9944,203.1324,36589.0
2024-08-16 15:30:00,206.02,206.02,205.36,205.4,244792.0,203.1324,203.1324,202.4817,202.5211,244792.0
2024-08-19 09:30:00,205.7,205.9,205.48,205.83,94602.0,202.8169,203.0141,202.6,202.9451,94602.0
2024-08-19 10:00:00,205.83,206.54,205.82,206.45,163200.0,202.9451,203.6451,202.9352,203.5564,163200.0
2024-08-19 10:30:00,206.45,206.52,206.33,206.5,83175.0,203.5564,203.6254,203.4381,203.6057,83175.0
2024-08-19 11:00:00,206.5,206.5,206.19,206.23,44090.0,203.6057,203.6057,203.3,203.3395,44090.0
2024-08-19 11:30:00,206.3,206.52,206.26,206.5,92297.0,203.4085,203.6254,203.369,203.6057,92297.0
2024-08-19 12:00:00,206.5,206.65,206.37,206.53,65444.0,203.6057,203.7536,203.4775,203.6353,65444.0
2024-08-19 12:30:00,206.53,206.67,206.51,206.63,74076.0,203.6353,203.7733,203.6155,203.7339,74076.0
2024-08-19 13:00:00,206.67,206.67,206.48,206.54,24126.0,203.7733,203.7733,203.586,203.6451,24126.0
2024-08-19 13:30:00,206.63,206.85,206.5,206.72,27553.0,203.7339,203.9508,203.6057,203.8226,27553.0
2024-08-19 14:00:00,206.72,206.79,205.91,205.91,33554.0,203.8226,203.8916,203.0239,203.0239,33554.0
2024-08-19 14:30:00,205.94,206.25,205.89,206.14,33299.0,203.0535,203.3592,203.0042,203.2507,33299.0
2024-08-19 15:00:00,206.11,206.4,205.95,206.34,40334.0,203.2211,203.5071,203.0634,203.4479,40334.0
2024-08-19 15:30:00,206.34,206.63,206.15,206.57,170429.0,203.4479,203.7339,203.2606,203.6747,170429.0
2024-08-20 09:30:00,206.75,207.48,206.73,207.31,70757.0,203.8522,204.5719,203.8324,204.4043,70757.0
2024-08-20 10:00:00,207.39,207.86,207.15,207.68,24803.0,204.4832,204.9466,204.2466,204.7691,24803.0
2024-08-20 10:30:00,207.68,208.07,207.63,207.99,27284.0,204.7691,205.1537,204.7198,205.0748,27284.0
2024-08-20 11:00:00,207.94,208.17,207.76,207.9,26858.0,205.0255,205.2523,204.848,204.9861,26858.0
2024-08-20 11:30:00,207.92,207.98,207.69,207.94,16996.0,205.0058,205.0649,204.779,205.0255,16996.0
2024-08-20 12:00:00,207.94,207.99,207.67,207.76,20753.0,205.0255,205.0748,204.7593,204.848,20753.0
2024-08-20 12:30:00,207.81,208.16,207.69,208.12,13975.0,204.8973,205.2424,204.779,205.203,13975.0
2024-08-20 13:00:00,208.14,208.18,207.97,208.04,20455.0,205.2227,205.2621,205.0551,205.1241,20455.0
2024-08-20 13:30:00,208.03,208.03,207.7,207.75,19975.0,205.1142,205.1142,204.7889,204.8382,19975.0
2024-08-20 14:00:00,207.82,208.11,207.68,208.0,26817.0,204.9072,205.1931,204.7691,205.0846,26817.0
2024-08-20 14:30:00,208.0,208.0,207.6,207.8,21402.0,205.0846,205.0846,204.6903,204.8875,21402.0
2024-08-20 15:00:00,207.83,207.92,207.71,207.72,20017.0,204.917,205.0058,204.7987,204.8086,20017.0
2024-08-20 15:30:00,207.71,208.18,207.53,208.1,113406.0,204.7987,205.2621,204.6212,205.1832,113406.0
2024-08-21 09:30:00,208.07,209.0,208.07,208.91,59462.0,205.1537,206.0706,205.1537,205.9819,59462.0
2024-08-21 10:00:00,208.73,208.93,208.08,208.77,69578.0,205.8044,206.0016,205.1635,205.8439,69578.0
2024-08-21 10:30:00,208.77,209.04,208.32,208.64,33443.0,205.8439,206.1101,205.4002,205.7157,33443.0
2024-08-21 11:00:00,208.75,209.0,208.67,208.86,21878.0,205.8241,206.0706,205.7453,205.9326,21878.0
2024-08-21 11:30:00,208.9,209.03,208.57,208.62,12967.0,205.972,206.1002,205.6467,205.696,12967.0
2024-08-21 12:00:00,208.74,209.02,208.53,208.98,19476.0,205.8143,206.0904,205.6072,206.0509,19476.0
2024-08-21 12:30:00,208.97,209.24,208.93,209.19,11222.0,206.0411,206.3073,206.0016,206.258,11222.0
2024-08-21 13:00:00,209.18,209.21,208.9,209.03,16170.0,206.2481,206.2777,205.972,206.1002,16170.0
2024-08-21 13:30:00,209.03,209.03,208.77,208.81,13461.0,206.1002,206.1002,205.8439,205.8833,13461.0
2024-08-21 14:00:00,208.86,209.08,208.69,209.08,14034.0,205.9326,206.1495,205.765,206.1495,14034.0
2024-08-21 14:30:00,209.08,209.2,208.91,209.09,10540.0,206.1495,206.2678,205.9819,206.1594,10540.0
2024-08-21 15:00:00,209.13,209.2,208.95,209.08,16909.0,206.1988,206.2678,206.0213,206.1495,16909.0
2024-08-21 15:30:00,209.06,209.47,208.88,209.35,108806.0,206.1298,206.534,205.9523,206.4157,108806.0
2024-08-22 09:30:00,210.3,210.83,209.53,209.85,50376.0,207.3524,207.875,206.5932,206.9087,50376.0
2024-08-22 10:00:00,209.83,210.02,209.65,209.94,14568.0,206.889,207.0763,206.7115,206.9975,14568.0
2024-08-22 10:30:00,209.87,210.26,209.86,210.13,20912.0,206.9284,207.313,206.9186,207.1848,20912.0
2024-08-22 11:00:00,210.17,210.28,209.68,210.01,21400.0,207.2242,207.3327,206.7411,207.0665,21400.0
2024-08-22 11:30:00,210.05,210.7,210.04,210.28,22786.0,207.1059,207.7468,207.0961,207.3327,22786.0
2024-08-22 12:00:00,210.33,210.45,210.21,210.3,10532.0,207.382,207.5003,207.2637,207.3524,10532.0
2024-08-22 12:30:00,210.28,210.38,209.66,209.67,10905.0,207.3327,207.4313,206.7214,206.7312,10905.0
2024-08-22 13:00:00,209.66,209.82,209.49,209.5,13186.0,206.7214,206.8791,206.5538,206.5636,13186.0
2024-08-22 13:30:00,209.44,209.47,208.82,208.88,23517.0,206.5045,206.534,205.8932,205.9523,23517.0
2024-08-22 14:00:00,208.88,209.58,208.87,209.51,9735.0,205.9523,206.6425,205.9425,206.5735,9735.0
2024-08-22 14:30:00,209.48,209.59,209.34,209.34,11259.0,206.5439,206.6524,206.4059,206.4059,11259.0
2024-08-22 15:00:00,209.39,209.62,209.32,209.6,17873.0,206.4552,206.6819,206.3861,206.6622,17873.0
2024-08-22 15:30:00,209.6,210.24,209.52,210.21,133779.0,206.6622,207.2933,206.5833,207.2637,133779.0
2024-08-23 09:30:00,210.41,210.7,209.34,209.37,61321.0,207.4609,207.7468,206.4059,206.4354,61321.0
2024-08-23 10:00:00,209.51,210.22,209.29,209.65,24724.0,206.5735,207.2735,206.3566,206.7115,24724.0
2024-08-23 10:30:00,209.65,210.0,209.13,209.9,23792.0,206.7115,207.0566,206.1988,206.958,23792.0
2024-08-23 11:00:00,209.9,210.18,209.84,209.93,15680.0,206.958,207.2341,206.8989,206.9876,15680.0
2024-08-23 11:30:00,209.96,210.22,209.65,209.68,16582.0,207.0172,207.2735,206.7115,206.7411,16582.0
2024-08-23 12:00:00,209.51,209.54,209.14,209.31,14541.0,206.5735,206.6031,206.2087,206.3763,14541.0
2024-08-23 12:30:00,209.31,209.37,208.68,208.78,27875.0,206.3763,206.4354,205.7551,205.8537,27875.0
2024-08-23 13:00:00,208.75,208.92,208.5,208.64,34684.0,205.8241,205.9918,205.5776,205.7157,34684.0
2024-08-23 13:30:00,208.71,209.22,208.68,209.19,13782.0,205.7847,206.2875,205.7551,206.258,13782.0
2024-08-23 14:00:00,209.15,209.42,209.12,209.4,28716.0,206.2185,206.4847,206.189,206.465,28716.0
2024-08-23 14:30:00,209.3,209.53,209.3,209.4,16139.0,206.3664,206.5932,206.3664,206.465,16139.0
2024-08-23 15:00:00,209.47,210.01,209.47,209.93,21970.0,206.534,207.0665,206.534,206.9876,21970.0
2024-08-23 15:30:00,209.94,210.1,209.64,210.0,67776.0,206.9975,207.1552,206.7017,207.0566,67776.0
2024-08-26 09:30:00,211.03,211.16,210.36,210.76,60067.0,208.0722,208.2004,207.4116,207.806,60067.0
2024-08-26 10:00:00,210.74,211.13,210.56,210.91,34042.0,207.7862,208.1708,207.6088,207.9539,34042.0
2024-08-26 10:30:00,210.99,211.31,210.14,210.2,17091.0,208.0327,208.3483,207.1947,207.2538,17091.0
2024-08-26 11:00:00,210.17,210.21,209.93,210.06,34280.0,207.2242,207.2637,206.9876,207.1158,34280.0
2024-08-26 11:30:00,210.06,210.11,209.31,209.38,26678.0,207.1158,207.1651,206.3763,206.4453,26678.0
2024-08-26 12:00:00,209.25,209.34,209.08,209.29,16923.0,206.3171,206.4059,206.1495,206.3566,16923.0
2024-08-26 12:30:00,209.19,209.57,209.05,209.57,26395.0,206.258,206.6326,206.1199,206.6326,26395.0
2024-08-26 13:00:00,209.5,209.79,209.49,209.75,14372.0,206.5636,206.8496,206.5538,206.8101,14372.0
2024-08-26 13:30:00,209.73,209.74,209.03,209.1,12801.0,206.7904,206.8003,206.1002,206.1692,12801.0
2024-08-26 14:00:00,209.05,209.18,208.92,208.93,22295.0,206.1199,206.2481,205.9918,206.0016,22295.0
2024-08-26 14:30:00,208.97,209.0,208.77,208.89,22686.0,206.0411,206.0706,205.8439,205.9622,22686.0
2024-08-26 15:00:00,208.89,208.93,208.66,208.8,24445.0,205.9622,206.0016,205.7354,205.8734,24445.0
2024-08-26 15:30:00,208.73,209.02,208.5,208.82,72056.0,205.8044,206.0904,205.5776,205.8932,72056.0
2024-08-27 09:30:00,210.14,210.63,209.01,209.84,36770.0,207.1947,207.6778,206.0805,206.8989,36770.0
2024-08-27 10:00:00,209.76,209.81,209.23,209.3,16080.0,206.82,206.8693,206.2974,206.3664,16080.0
2024-08-27 10:30:00,209.3,209.33,208.95,209.15,15978.0,206.3664,206.396,206.0213,206.2185,15978.0
2024-08-27 11:00:00,209.15,209.6,209.03,209.03,13143.0,206.2185,206.6622,206.1002,206.1002,13143.0
2024-08-27 11:30:00,209.0,209.28,208.92,209.18,16034.0,206.0706,206.3467,205.9918,206.2481,16034.0
2024-08-27 12:00:00,209.27,209.29,208.99,209.07,14121.0,206.3368,206.3566,206.0608,206.1397,14121.0
2024-08-27 12:30:00,209.0,209.0,208.63,208.84,6654.0,206.0706,206.0706,205.7058,205.9129,6654.0
2024-08-27 13:00:00,208.84,209.4,208.84,209.4,8715.0,205.9129,206.465,205.9129,206.465,8715.0
2024-08-27 13:30:00,209.34,209.34,209.11,209.26,4739.0,206.4059,206.4059,206.1791,206.327,4739.0
2024-08-27 14:00:00,209.18,209.73,209.09,209.73,14951.0,206.2481,206.7904,206.1594,206.7904,14951.0
2024-08-27 14:30:00,209.73,209.9,209.61,209.64,23015.0,206.7904,206.958,206.6721,206.7017,23015.0
2024-08-27 15:00:00,209.59,209.89,209.58,209.86,23886.0,206.6524,206.9482,206.6425,206.9186,23886.0
2024-08-27 15:30:00,209.82,210.03,209.08,209.27,94212.0,206.8791,207.0862,206.1495,206.3368,94212.0
2024-08-28 09:30:00,209.88,210.12,209.17,209.97,26783.0,206.9383,207.1749,206.2383,207.027,26783.0
2024-08-28 10:00:00,210.06,210.31,209.61,209.66,17814.0,207.1158,207.3623,206.6721,206.7214,17814.0
2024-08-28 10:30:00,209.66,210.11,209.65,210.08,13048.0,206.7214,207.1651,206.7115,207.1355,13048.0
2024-08-28 11:00:00,210.0,210.37,209.9,210.07,13781.0,207.0566,207.4214,206.958,207.1256,13781.0
2024-08-28 11:30:00,209.9,210.01,208.87,209.09,19737.0,206.958,207.0665,205.9425,206.1594,19737.0
2024-08-28 12:00:00,209.05,209.29,208.85,209.29,10897.0,206.1199,206.3566,205.9227,206.3566,10897.0
2024-08-28 12:30:00,209.26,209.66,209.2,209.59,15774.0,206.327,206.7214,206.2678,206.6524,15774.0
2024-08-28 13:00:00,209.62,209.75,209.16,209.16,7838.0,206.6819,206.8101,206.2284,206.2284,7838.0
2024-08-28 13:30:00,209.24,209.34,208.62,208.63,11121.0,206.3073,206.4059,205.696,205.7058,11121.0
2024-08-28 14:00:00,208.64,208.76,208.35,208.47,10782.0,205.7157,205.834,205.4297,205.5481,10782.0
2024-08-28 14:30:00,208.52,208.95,208.41,208.95,9200.0,205.5974,206.0213,205.4889,206.0213,9200.0
2024-08-28 15:00:00,209.01,209.26,208.85,209.2,12430.0,206.0805,206.327,205.9227,206.2678,12430.0
2024-08-28 15:30:00,209.24,209.71,209.16,209.34,69182.0,206.3073,206.7707,206.2284,206.4059,69182.0
2024-08-29 09:30:00,209.73,209.73,208.27,208.47,47944.0,206.7904,206.7904,205.3509,205.5481,47944.0
2024-08-29 10:00:00,208.6,209.89,208.45,209.62,23740.0,205.6762,206.9482,205.5283,206.6819,23740.0
2024-08-29 10:30:00,209.63,210.09,209.63,209.9,16332.0,206.6918,207.1454,206.6918,206.958,16332.0
2024-08-29 11:00:00,209.85,210.32,209.85,210.19,12679.0,206.9087,207.3721,206.9087,207.244,12679.0
2024-08-29 11:30:00,210.18,210.35,210.03,210.2,12542.0,207.2341,207.4017,207.0862,207.2538,12542.0
2024-08-29 12:00:00,210.24,210.8,210.23,210.67,8708.0,207.2933,207.8454,207.2834,207.7172,8708.0
2024-08-29 12:30:00,210.7,210.95,210.69,210.85,10913.0,207.7468,207.9933,207.7369,207.8947,10913.0
2024-08-29 13:00:00,210.81,210.82,210.6,210.6,26589.0,207.8553,207.8651,207.6482,207.6482,26589.0
2024-08-29 13:30:00,210.65,210.76,210.3,210.39,29982.0,207.6975,207.806,207.3524,207.4412,29982.0
2024-08-29 14:00:00,210.41,210.77,210.38,210.5,32009.0,207.4609,207.8158,207.4313,207.5496,32009.0
2024-08-29 14:30:00,210.49,210.5,209.64,210.11,28785.0,207.5397,207.5496,206.7017,207.1651,28785.0
2024-08-29 15:00:00,210.06,210.3,209.93,210.17,21969.0,207.1158,207.3524,206.9876,207.2242,21969.0
2024-08-29 15:30:00,210.19,210.27,209.48,209.91,74941.0,207.244,207.3228,206.5439,206.9679,74941.0
2024-08-30 09:30:00,209.55,210.63,209.26,210.63,43289.0,206.6129,207.6778,206.327,207.6778,43289.0
2024-08-30 10:00:00,210.48,210.98,210.02,210.98,22381.0,207.5299,208.0229,207.0763,208.0229,22381.0
2024-08-30 10:30:00,210.91,211.19,210.61,210.83,19670.0,207.9539,208.2299,207.6581,207.875,19670.0
2024-08-30 11:00:00,210.79,210.88,209.77,209.88,40548.0,207.8355,207.9243,206.8298,206.9383,40548.0
2024-08-30 11:30:00,209.93,209.93,209.34,209.5,28910.0,206.9876,206.9876,206.4059,206.5636,28910.0
2024-08-30 12:00:00,209.45,209.47,208.81,208.81,21896.0,206.5143,206.534,205.8833,205.8833,21896.0
2024-08-30 12:30:00,208.84,209.4,208.67,209.31,15501.0,205.9129,206.465,205.7453,206.3763,15501.0
2024-08-30 13:00:00,209.31,209.42,209.22,209.34,17716.0,206.3763,206.4847,206.2875,206.4059,17716.0
2024-08-30 13:30:00,209.32,209.43,209.13,209.25,21964.0,206.3861,206.4946,206.1988,206.3171,21964.0
2024-08-30 14:00:00,209.23,209.84,209.11,209.7,50231.0,206.2974,206.8989,206.1791,206.7608,50231.0
2024-08-30 14:30:00,209.77,210.03,209.65,209.96,42946.0,206.8298,207.0862,206.7115,207.0172,42946.0
2024-08-30 15:00:00,209.95,210.6,209.95,210.6,32186.0,207.0073,207.6482,207.0073,207.6482,32186.0
2024-08-30 15:30:00,210.64,212.09,210.64,211.99,158829.0,207.6876,209.1173,207.6876,209.0187,158829.0
2024-09-03 09:30:00,212.08,212.52,210.3,210.86,170699.0,209.1075,209.5413,207.3524,207.9046,170699.0
2024-09-03 10:00:00,210.85,211.45,210.22,211.45,82105.0,207.8947,208.4863,207.2735,208.4863,82105.0
2024-09-03 10:30:00,211.42,212.14,211.16,211.5,72712.0,208.4567,209.1666,208.2004,208.5356,72712.0
2024-09-03 11:00:00,211.57,211.9,211.16,211.59,82167.0,208.6046,208.93,208.2004,208.6243,82167.0
2024-09-03 11:30:00,211.56,211.65,211.08,211.21,25009.0,208.5948,208.6835,208.1215,208.2497,25009.0
2024-09-03 12:00:00,211.2,211.3,210.8,210.81,35156.0,208.2398,208.3384,207.8454,207.8553,35156.0
2024-09-03 12:30:00,210.8,210.83,210.0,210.09,26683.0,207.8454,207.875,207.0566,207.1454,26683.0
2024-09-03 13:00:00,210.02,210.09,209.46,209.7,90557.0,207.0763,207.1454,206.5242,206.7608,90557.0
2024-09-03 13:30:00,209.64,210.07,209.38,209.73,124698.0,206.7017,207.1256,206.4453,206.7904,124698.0
2024-09-03 14:00:00,209.72,209.72,209.13,209.43,59228.0,206.7805,206.7805,206.1988,206.4946,59228.0
2024-09-03 14:30:00,209.4,209.61,208.52,208.56,67936.0,206.465,206.6721,205.5974,205.6368,67936.0
2024-09-03 15:00:00,208.57,209.02,208.37,208.92,126059.0,205.6467,206.0904,205.4495,205.9918,126059.0
2024-09-03 15:30:00,208.95,209.42,208.22,209.4,219138.0,206.0213,206.4847,205.3016,206.465,219138.0
2024-09-04 09:30:00,209.47,210.43,209.15,210.26,58299.0,206.534,207.4806,206.2185,207.313,58299.0
2024-09-04 10:00:00,210.33,210.72,209.57,209.65,54969.0,207.382,207.7665,206.6326,206.7115,54969.0
2024-09-04 10:30:00,209.7,209.71,209.01,209.31,50288.0,206.7608,206.7707,206.0805,206.3763,50288.0
2024-09-04 11:00:00,209.31,209.57,209.22,209.37,25506.0,206.3763,206.6326,206.2875,206.4354,25506.0
2024-09-04 11:30:00,209.36,209.59,209.18,209.31,17841.0,206.4256,206.6524,206.2481,206.3763,17841.0
2024-09-04 12:00:00,209.36,209.4,208.36,208.36,20928.0,206.4256,206.465,205.4396,205.4396,20928.0
2024-09-04 12:30:00,208.36,208.61,208.23,208.32,23510.0,205.4396,205.6861,205.3114,205.4002,23510.0
2024-09-04 13:00:00,208.28,208.32,207.96,208.29,26841.0,205.3607,205.4002,205.0452,205.3706,26841.0
2024-09-04 13:30:00,208.28,208.45,208.23,208.39,18285.0,205.3607,205.5283,205.3114,205.4692,18285.0
2024-09-04 14:00:00,208.39,208.67,208.23,208.65,22210.0,205.4692,205.7453,205.3114,205.7255,22210.0
2024-09-04 14:30:00,208.65,208.92,208.64,208.72,26272.0,205.7255,205.9918,205.7157,205.7946,26272.0
2024-09-04 15:00:00,208.71,209.03,208.5,208.99,33469.0,205.7847,206.1002,205.5776,206.0608,33469.0
2024-09-04 15:30:00,208.91,209.52,208.79,209.25,148164.0,205.9819,206.5833,205.8636,206.3171,148164.0
2024-09-05 09:30:00,209.7,210.42,208.0,208.22,86827.0,206.7608,207.4707,205.0846,205.3016,86827.0
2024-09-05 10:00:00,208.02,208.24,207.65,207.83,47303.0,205.1044,205.3213,204.7396,204.917,47303.0
2024-09-05 10:30:00,207.91,208.26,207.42,207.91,45359.0,204.9959,205.341,204.5128,204.9959,45359.0
2024-09-05 11:00:00,207.9,207.9,207.17,207.5,34613.0,204.9861,204.9861,204.2663,204.5917,34613.0
2024-09-05 11:30:00,207.5,207.85,207.26,207.85,33409.0,204.5917,204.9368,204.355,204.9368,33409.0
2024-09-05 12:00:00,207.71,207.74,207.21,207.33,32878.0,204.7987,204.8283,204.3057,204.424,32878.0
2024-09-05 12:30:00,207.3,208.07,207.3,208.01,19574.0,204.3945,205.1537,204.3945,205.0945,19574.0
2024-09-05 13:00:00,208.0,208.0,207.62,207.83,18023.0,205.0846,205.0846,204.71,204.917,18023.0
2024-09-05 13:30:00,207.8,208.49,207.77,208.49,10583.0,204.8875,205.5678,204.8579,205.5678,10583.0
2024-09-05 14:00:00,208.36,208.48,207.99,208.04,45532.0,205.4396,205.5579,205.0748,205.1241,45532.0
2024-09-05 14:30:00,208.01,208.2,207.99,208.05,19074.0,205.0945,205.2818,205.0748,205.1339,19074.0
2024-09-05 15:00:00,208.03,208.29,207.74,207.89,45681.0,205.1142,205.3706,204.8283,204.9762,45681.0
2024-09-05 15:30:00,207.91,208.48,207.9,208.38,121535.0,204.9959,205.5579,204.9861,205.4593,121535.0
2024-09-06 09:30:00,208.48,209.6,207.1,207.5,233637.0,205.5579,206.6622,204.1973,204.5917,233637.0
2024-09-06 10:00:00,207.56,207.89,206.34,206.54,41660.0,204.6508,204.9762,203.4479,203.6451,41660.0
2024-09-06 10:30:00,206.57,206.79,205.22,205.4,55618.0,203.6747,203.8916,202.3436,202.5211,55618.0
2024-09-06 11:00:00,205.36,206.49,205.33,206.41,21749.0,202.4817,203.5958,202.4521,203.5169,21749.0
2024-09-06 11:30:00,206.37,206.4,205.59,205.75,13348.0,203.4775,203.5071,202.7084,202.8662,13348.0
2024-09-06 12:00:00,205.64,205.89,205.51,205.62,12975.0,202.7577,203.0042,202.6295,202.738,12975.0
2024-09-06 12:30:00,205.72,205.86,205.38,205.49,9389.0,202.8366,202.9746,202.5014,202.6098,9389.0
2024-09-06 13:00:00,205.49,205.57,205.07,205.24,16090.0,202.6098,202.6887,202.1957,202.3633,16090.0
2024-09-06 13:30:00,205.19,205.73,205.17,205.73,14072.0,202.314,202.8465,202.2943,202.8465,14072.0
2024-09-06 14:00:00,205.65,205.66,205.22,205.58,17618.0,202.7676,202.7774,202.3436,202.6986,17618.0
2024-09-06 14:30:00,205.62,205.8,205.38,205.52,22206.0,202.738,202.9155,202.5014,202.6394,22206.0
2024-09-06 15:00:00,205.54,205.56,204.7,205.09,67318.0,202.6591,202.6788,201.8309,202.2154,67318.0
2024-09-06 15:30:00,205.09,205.78,204.63,204.75,204196.0,202.2154,202.8958,201.7619,201.8802,204196.0
2024-09-09 09:30:00,205.68,206.72,205.04,206.62,83848.0,202.7972,203.8226,202.1661,203.724,83848.0
2024-09-09 10:00:00,206.57,206.66,206.26,206.53,80058.0,203.6747,203.7634,203.369,203.6353,80058.0
2024-09-09 10:30:00,206.52,207.55,206.4,207.55,37612.0,203.6254,204.641,203.5071,204.641,37612.0
2024-09-09 11:00:00,207.55,207.93,207.34,207.89,36935.0,204.641,205.0156,204.4339,204.9762,36935.0
2024-09-09 11:30:00,207.94,209.14,207.9,208.64,30969.0,205.0255,206.2087,204.9861,205.7157,30969.0
2024-09-09 12:00:00,208.61,208.72,208.23,208.47,36406.0,205.6861,205.7946,205.3114,205.5481,36406.0
2024-09-09 12:30:00,208.43,209.08,208.36,209.04,27959.0,205.5086,206.1495,205.4396,206.1101,27959.0
2024-09-09 13:00:00,209.02,209.05,208.18,208.18,45216.0,206.0904,206.1199,205.2621,205.2621,45216.0
2024-09-09 13:30:00,208.15,208.46,207.93,208.32,42497.0,205.2325,205.5382,205.0156,205.4002,42497.0
2024-09-09 14:00:00,208.33,208.6,208.0,208.58,28957.0,205.41,205.6762,205.0846,205.6565,28957.0
2024-09-09 14:30:00,208.55,208.79,208.32,208.44,41828.0,205.6269,205.8636,205.4002,205.5185,41828.0
2024-09-09 15:00:00,208.34,208.53,208.12,208.26,50696.0,205.4199,205.6072,205.203,205.341,50696.0
2024-09-09 15:30:00,208.27,208.54,207.68,208.48,270934.0,205.3509,205.6171,204.7691,205.5579,270934.0
2024-09-10 09:30:00,208.95,209.99,208.7,209.77,87533.0,206.0213,207.0468,205.7748,206.8298,87533.0
2024-09-10 10:00:00,209.75,209.75,208.72,209.38,80531.0,206.8101,206.8101,205.7946,206.4453,80531.0
2024-09-10 10:30:00,209.39,209.47,209.01,209.29,41163.0,206.4552,206.534,206.0805,206.3566,41163.0
2024-09-10 11:00:00,209.2,209.2,208.75,209.04,41786.0,206.2678,206.2678,205.8241,206.1101,41786.0
2024-09-10 11:30:00,209.04,209.06,208.01,208.03,24822.0,206.1101,206.1298,205.0945,205.1142,24822.0
2024-09-10 12:00:00,208.01,208.58,207.86,208.48,23040.0,205.0945,205.6565,204.9466,205.5579,23040.0
2024-09-10 12:30:00,208.41,208.46,207.84,207.93,23933.0,205.4889,205.5382,204.9269,205.0156,23933.0
2024-09-10 13:00:00,207.92,208.03,207.69,207.72,41048.0,205.0058,205.1142,204.779,204.8086,41048.0
2024-09-10 13:30:00,207.77,207.82,207.29,207.37,28814.0,204.8579,204.9072,204.3846,204.4635,28814.0
2024-09-10 14:00:00,207.42,207.43,206.71,207.09,43313.0,204.5128,204.5226,203.8127,204.1874,43313.0
2024-09-10 14:30:00,207.09,207.74,207.02,207.56,163205.0,204.1874,204.8283,204.1184,204.6508,163205.0
2024-09-10 15:00:00,207.56,207.94,207.51,207.79,123440.0,204.6508,205.0255,204.6015,204.8776,123440.0
2024-09-10 15:30:00,207.74,208.55,207.64,208.21,401420.0,204.8283,205.6269,204.7297,205.2917,401420.0
2024-09-11 09:30:00,207.61,208.35,205.73,206.1,49930.0,204.7001,205.4297,202.8465,203.2113,49930.0
2024-09-11 10:00:00,206.16,206.3,204.13,204.13,46430.0,203.2704,203.4085,201.2689,201.2689,46430.0
2024-09-11 10:30:00,204.21,204.8,204.11,204.73,128336.0,201.3478,201.9295,201.2492,201.8605,128336.0
2024-09-11 11:00:00,204.83,206.29,204.73,205.51,66407.0,201.9591,203.3986,201.8605,202.6295,66407.0
2024-09-11 11:30:00,205.54,205.88,205.26,205.62,27260.0,202.6591,202.9944,202.3831,202.738,27260.0
2024-09-11 12:00:00,205.69,206.14,205.59,205.79,79596.0,202.807,203.2507,202.7084,202.9056,79596.0
2024-09-11 12:30:00,205.88,206.47,205.6,206.37,17508.0,202.9944,203.5761,202.7183,203.4775,17508.0
2024-09-11 13:00:00,206.29,206.92,206.29,206.92,22556.0,203.3986,204.0198,203.3986,204.0198,22556.0
2024-09-11 13:30:00,206.83,207.41,206.75,206.8,25889.0,203.931,204.5029,203.8522,203.9015,25889.0
2024-09-11 14:00:00,206.72,207.2,206.6,206.6,19153.0,203.8226,204.2959,203.7043,203.7043,19153.0
2024-09-11 14:30:00,206.6,207.1,206.6,206.81,35042.0,203.7043,204.1973,203.7043,203.9113,35042.0
2024-09-11 15:00:00,206.81,207.66,206.67,207.59,43567.0,203.9113,204.7494,203.7733,204.6804,43567.0
2024-09-11 15:30:00,207.65,207.8,207.08,207.5,155602.0,204.7396,204.8875,204.1775,204.5917,155602.0
2024-09-12 09:30:00,207.24,207.24,205.45,205.73,85424.0,204.3353,204.3353,202.5704,202.8465,85424.0
2024-09-12 10:00:00,205.64,206.25,205.13,206.25,50802.0,202.7577,203.3592,202.2549,203.3592,50802.0
2024-09-12 10:30:00,206.18,206.5,205.94,206.05,47730.0,203.2902,203.6057,203.0535,203.162,47730.0
2024-09-12 11:00:00,206.08,206.62,206.04,206.06,25846.0,203.1916,203.724,203.1521,203.1718,25846.0
2024-09-12 11:30:00,205.95,205.98,205.35,205.57,28352.0,203.0634,203.093,202.4718,202.6887,28352.0
2024-09-12 12:00:00,205.57,205.89,205.47,205.71,25780.0,202.6887,203.0042,202.5901,202.8267,25780.0
2024-09-12 12:30:00,205.74,206.31,205.74,206.25,28885.0,202.8563,203.4183,202.8563,203.3592,28885.0
2024-09-12 13:00:00,206.2,206.99,206.16,206.84,23247.0,203.3099,204.0888,203.2704,203.9409,23247.0
2024-09-12 13:30:00,206.91,207.46,206.91,207.37,31818.0,204.0099,204.5522,204.0099,204.4635,31818.0
2024-09-12 14:00:00,207.42,207.51,207.22,207.31,33973.0,204.5128,204.6015,204.3156,204.4043,33973.0
2024-09-12 14:30:00,207.35,207.54,207.03,207.29,35933.0,204.4438,204.6311,204.1282,204.3846,35933.0
2024-09-12 15:00:00,207.28,207.75,207.1,207.65,31880.0,204.3747,204.8382,204.1973,204.7396,31880.0
2024-09-12 15:30:00,207.64,208.29,207.59,207.87,192892.0,204.7297,205.3706,204.6804,204.9565,192892.0
2024-09-13 09:30:00,207.36,207.88,206.6,207.88,63553.0,205.1907,205.7052,204.4386,205.7052,63553.0
2024-09-13 10:00:00,208.0,208.41,207.55,208.11,56882.0,205.824,206.2297,205.3787,205.9328,56882.0
2024-09-13 10:30:00,208.08,208.46,207.65,208.46,101383.0,205.9031,206.2791,205.4776,206.2791,101383.0
2024-09-13 11:00:00,208.45,208.45,207.76,207.94,78324.0,206.2693,206.2693,205.5865,205.7646,78324.0
2024-09-13 11:30:00,207.93,208.69,207.91,208.08,79576.0,205.7547,206.5067,205.7349,205.9031,79576.0
2024-09-13 12:00:00,208.11,208.15,207.67,207.76,15209.0,205.9328,205.9724,205.4974,205.5865,15209.0
2024-09-13 12:30:00,207.76,207.76,207.1,207.53,64937.0,205.5865,205.5865,204.9334,205.3589,64937.0
2024-09-13 13:00:00,207.53,207.65,207.26,207.59,58397.0,205.3589,205.4776,205.0917,205.4182,58397.0
2024-09-13 13:30:00,207.59,208.04,207.36,207.93,102946.0,205.4182,205.8635,205.1907,205.7547,102946.0
2024-09-13 14:00:00,207.81,208.19,207.66,207.83,25493.0,205.6359,206.012,205.4875,205.6557,25493.0
2024-09-13 14:30:00,207.7,207.95,207.69,207.84,13727.0,205.5271,205.7745,205.5172,205.6656,13727.0
2024-09-13 15:00:00,207.85,207.86,207.63,207.69,23633.0,205.6755,205.6854,205.4578,205.5172,23633.0
2024-09-13 15:30:00,207.7,208.14,207.64,208.05,112215.0,205.5271,205.9625,205.4677,205.8734,112215.0
2024-09-16 09:30:00,208.56,211.04,208.56,210.27,93003.0,206.3781,208.8322,206.3781,208.0702,93003.0
2024-09-16 10:00:00,210.25,210.25,209.13,209.24,37188.0,208.0504,208.0504,206.9421,207.051,37188.0
2024-09-16 10:30:00,209.19,209.46,209.04,209.42,27466.0,207.0015,207.2687,206.8531,207.2291,27466.0
2024-09-16 11:00:00,209.36,209.52,208.85,208.89,40236.0,207.1697,207.3281,206.6651,206.7046,40236.0
2024-09-16 11:30:00,208.88,209.22,208.77,209.04,14141.0,206.6948,207.0312,206.5859,206.8531,14141.0
2024-09-16 12:00:00,209.03,209.03,208.41,208.56,12180.0,206.8432,206.8432,206.2297,206.3781,12180.0
2024-09-16 12:30:00,208.61,208.83,208.54,208.73,10222.0,206.4276,206.6453,206.3583,206.5463,10222.0
2024-09-16 13:00:00,208.68,208.72,208.45,208.57,11346.0,206.4968,206.5364,206.2693,206.388,11346.0
2024-09-16 13:30:00,208.63,208.66,208.38,208.52,13683.0,206.4474,206.4771,206.2,206.3385,13683.0
2024-09-16 14:00:00,208.51,208.62,208.48,208.59,9802.0,206.3286,206.4375,206.2989,206.4078,9802.0
2024-09-16 14:30:00,208.59,208.73,208.42,208.63,12216.0,206.4078,206.5463,206.2396,206.4474,12216.0
2024-09-16 15:00:00,208.62,208.66,208.14,208.37,22284.0,206.4375,206.4771,205.9625,206.1901,22284.0
2024-09-16 15:30:00,208.37,208.83,208.26,208.41,89870.0,206.1901,206.6453,206.0812,206.2297,89870.0
2024-09-17 09:30:00,207.79,208.26,205.4,205.67,56631.0,205.6162,206.0812,203.2512,203.5183,56631.0
2024-09-17 10:00:00,205.7,207.09,205.69,206.52,105638.0,203.548,204.9235,203.5381,204.3594,105638.0
2024-09-17 10:30:00,206.51,206.57,206.1,206.14,33512.0,204.3495,204.4089,203.9438,203.9834,33512.0
2024-09-17 11:00:00,206.12,206.25,205.63,206.07,34970.0,203.9636,204.0923,203.4788,203.9142,34970.0
2024-09-17 11:30:00,206.03,206.3,205.38,205.56,13786.0,203.8746,204.1417,203.2314,203.4095,13786.0
2024-09-17 12:00:00,205.46,205.58,205.07,205.23,17316.0,203.3105,203.4293,202.9246,203.0829,17316.0
2024-09-17 12:30:00,205.23,205.23,204.21,204.22,31471.0,203.0829,203.0829,202.0736,202.0835,31471.0
2024-09-17 13:00:00,204.28,204.43,204.0,204.25,24236.0,202.1429,202.2913,201.8658,202.1132,24236.0
2024-09-17 13:30:00,204.21,204.35,203.82,204.13,29648.0,202.0736,202.2121,201.6877,201.9944,29648.0
2024-09-17 14:00:00,204.11,204.63,204.1,204.23,27140.0,201.9747,202.4892,201.9648,202.0934,27140.0
2024-09-17 14:30:00,204.16,204.48,203.9,204.16,24988.0,202.0241,202.3408,201.7669,202.0241,24988.0
2024-09-17 15:00:00,204.14,204.21,203.4,203.79,21639.0,202.0043,202.0736,201.2721,201.658,21639.0
2024-09-17 15:30:00,203.76,203.78,203.04,203.18,191106.0,201.6283,201.6481,200.9158,201.0544,191106.0
2024-09-18 09:30:00,204.0,204.28,202.85,203.78,66387.0,201.8658,202.1429,200.7278,201.6481,66387.0
2024-09-18 10:00:00,203.77,204.13,203.25,203.62,52026.0,201.6382,201.9944,201.1237,201.4898,52026.0
2024-09-18 10:30:00,203.58,203.65,203.03,203.23,30571.0,201.4502,201.5195,200.906,201.1039,30571.0
2024-09-18 11:00:00,203.06,203.27,202.73,202.74,19028.0,200.9356,201.1434,200.6091,200.619,19028.0
2024-09-18 11:30:00,202.76,203.25,202.59,203.09,35108.0,200.6388,201.1237,200.4706,200.9653,35108.0
2024-09-18 12:00:00,203.08,203.13,202.82,202.98,11946.0,200.9554,201.0049,200.6982,200.8565,11946.0
2024-09-18 12:30:00,203.0,203.06,202.76,202.79,15492.0,200.8763,200.9356,200.6388,200.6685,15492.0
2024-09-18 13:00:00,202.8,203.0,202.61,202.81,26527.0,200.6784,200.8763,200.4903,200.6883,26527.0
2024-09-18 13:30:00,202.75,202.86,201.93,201.95,52039.0,200.6289,200.7377,199.8175,199.8373,52039.0
2024-09-18 14:00:00,201.92,203.89,201.8,201.94,49601.0,199.8076,201.757,199.6888,199.8274,49601.0
2024-09-18 14:30:00,202.02,202.15,200.29,201.62,84120.0,199.9065,200.0352,198.1946,199.5107,84120.0
2024-09-18 15:00:00,201.52,202.8,201.34,202.45,42817.0,199.4118,200.6784,199.2336,200.332,42817.0
2024-09-18 15:30:00,202.39,202.46,201.62,201.91,167215.0,200.2726,200.3419,199.5107,199.7977,167215.0
2024-09-19 09:30:00,203.12,203.37,201.77,203.29,101105.0,200.995,201.2424,199.6591,201.1632,101105.0
2024-09-19 10:00:00,203.11,203.72,202.1,202.5,39066.0,200.9851,201.5887,199.9857,200.3815,39066.0
2024-09-19 10:30:00,202.46,202.61,202.16,202.45,28055.0,200.3419,200.4903,200.0451,200.332,28055.0
2024-09-19 11:00:00,202.4,202.91,201.99,202.59,47162.0,200.2825,200.7872,199.8768,200.4706,47162.0
2024-09-19 11:30:00,202.47,202.68,202.27,202.62,27642.0,200.3518,200.5596,200.1539,200.5002,27642.0
2024-09-19 12:00:00,202.62,202.97,202.51,202.9,20227.0,200.5002,200.8466,200.3914,200.7773,20227.0
2024-09-19 12:30:00,202.93,203.16,202.72,202.75,17533.0,200.807,201.0346,200.5992,200.6289,17533.0
2024-09-19 13:00:00,202.77,203.07,202.77,202.89,22821.0,200.6487,200.9455,200.6487,200.7674,22821.0
2024-09-19 13:30:00,202.93,203.28,202.88,203.19,24999.0,200.807,201.1533,200.7575,201.0643,24999.0
2024-09-19 14:00:00,203.17,203.73,203.14,203.73,27052.0,201.0445,201.5986,201.0148,201.5986,27052.0
2024-09-19 14:30:00,203.66,204.52,203.66,204.41,29472.0,201.5294,202.3804,201.5294,202.2715,29472.0
2024-09-19 15:00:00,204.47,204.78,204.13,204.17,62434.0,202.3309,202.6376,201.9944,202.034,62434.0
2024-09-19 15:30:00,204.07,204.65,203.87,204.55,212202.0,201.9351,202.509,201.7372,202.4101,212202.0
2024-09-20 09:30:00,203.69,204.4,202.45,203.14,288047.0,201.559,202.2616,200.332,201.0148,288047.0
2024-09-20 10:00:00,203.06,203.81,202.94,203.22,33846.0,200.9356,201.6778,200.8169,201.094,33846.0
2024-09-20 10:30:00,203.34,203.54,202.5,202.51,45803.0,201.2127,201.4106,200.3815,200.3914,45803.0
2024-09-20 11:00:00,202.44,203.24,202.43,203.16,26253.0,200.3221,201.1138,200.3122,201.0346,26253.0
2024-09-20 11:30:00,203.07,203.59,202.94,203.5,31071.0,200.9455,201.4601,200.8169,201.371,31071.0
2024-09-20 12:00:00,203.53,203.61,203.16,203.38,15673.0,201.4007,201.4799,201.0346,201.2523,15673.0
2024-09-20 12:30:00,203.38,203.93,203.38,203.9,16904.0,201.2523,201.7965,201.2523,201.7669,16904.0
2024-09-20 13:00:00,203.89,204.08,203.68,204.03,29265.0,201.757,201.945,201.5492,201.8955,29265.0
2024-09-20 13:30:00,204.05,204.16,203.96,204.14,13707.0,201.9153,202.0241,201.8262,202.0043,13707.0
2024-09-20 14:00:00,204.19,204.19,203.69,203.77,18504.0,202.0538,202.0538,201.559,201.6382,18504.0
2024-09-20 14:30:00,203.72,204.16,203.59,204.08,21923.0,201.5887,202.0241,201.4601,201.945,21923.0
2024-09-20 15:00:00,204.11,204.24,203.9,204.01,32311.0,201.9747,202.1033,201.7669,201.8757,32311.0
2024-09-20 15:30:00,204.0,204.97,203.83,204.18,192422.0,201.8658,202.8257,201.6976,202.0439,192422.0
2024-09-23 09:30:00,204.41,205.35,203.88,204.75,43567.0,202.2715,203.2017,201.7471,202.608,43567.0
2024-09-23 10:00:00,204.84,205.85,204.68,205.72,43223.0,202.697,203.6965,202.5387,203.5678,43223.0
2024-09-23 10:30:00,205.81,206.18,205.35,205.7,39610.0,203.6569,204.023,203.2017,203.548,39610.0
2024-09-23 11:00:00,205.78,206.17,205.58,206.13,26547.0,203.6272,204.0131,203.4293,203.9735,26547.0
2024-09-23 11:30:00,206.17,206.8,206.08,206.66,51324.0,204.0131,204.6365,203.924,204.498,51324.0
2024-09-23 12:00:00,206.7,207.23,206.58,207.14,34391.0,204.5376,205.062,204.4188,204.973,34391.0
2024-09-23 12:30:00,207.18,207.18,206.3,206.86,36891.0,205.0125,205.0125,204.1417,204.6959,36891.0
2024-09-23 13:00:00,206.87,206.98,206.58,206.7,38804.0,204.7058,204.8146,204.4188,204.5376,38804.0
2024-09-23 13:30:00,206.74,206.99,206.7,206.81,40530.0,204.5771,204.8245,204.5376,204.6464,40530.0
2024-09-23 14:00:00,206.81,206.96,206.66,206.74,43370.0,204.6464,204.7948,204.498,204.5771,43370.0
2024-09-23 14:30:00,206.75,206.94,206.53,206.93,42368.0,204.587,204.775,204.3693,204.7652,42368.0
2024-09-23 15:00:00,206.91,206.91,206.52,206.57,59944.0,204.7454,204.7454,204.3594,204.4089,59944.0
2024-09-23 15:30:00,206.54,207.22,206.54,207.1,189102.0,204.3792,205.0521,204.3792,204.9334,189102.0
2024-09-24 09:30:00,206.51,207.86,206.12,207.71,85195.0,204.3495,205.6854,203.9636,205.537,85195.0
2024-09-24 10:00:00,207.59,207.96,206.81,207.52,60123.0,205.4182,205.7844,204.6464,205.349,60123.0
2024-09-24 10:30:00,207.38,208.17,207.38,207.57,35534.0,205.2104,205.9922,205.2104,205.3985,35534.0
2024-09-24 11:00:00,207.55,207.71,207.16,207.5,24694.0,205.3787,205.537,204.9927,205.3292,24694.0
2024-09-24 11:30:00,207.44,207.62,206.56,206.81,32021.0,205.2698,205.4479,204.399,204.6464,32021.0
2024-09-24 12:00:00,206.9,207.18,206.76,207.13,18763.0,204.7355,205.0125,204.5969,204.9631,18763.0
2024-09-24 12:30:00,207.15,207.66,207.05,207.41,23518.0,204.9829,205.4875,204.8839,205.2401,23518.0
2024-09-24 13:00:00,207.5,207.55,207.03,207.09,17387.0,205.3292,205.3787,204.8641,204.9235,17387.0
2024-09-24 13:30:00,207.1,207.15,206.81,206.93,23684.0,204.9334,204.9829,204.6464,204.7652,23684.0
2024-09-24 14:00:00,206.96,207.06,206.54,206.6,29836.0,204.7948,204.8938,204.3792,204.4386,29836.0
2024-09-24 14:30:00,206.56,207.27,206.38,207.24,38591.0,204.399,205.1016,204.2209,205.0719,38591.0
2024-09-24 15:00:00,207.21,207.3,207.04,207.2,35016.0,205.0422,205.1313,204.874,205.0323,35016.0
2024-09-24 15:30:00,207.17,207.65,206.84,207.61,156243.0,205.0026,205.4776,204.6761,205.438,156243.0
2024-09-25 09:30:00,208.05,208.63,207.13,207.3,54650.0,205.8734,206.4474,204.9631,205.1313,54650.0
2024-09-25 10:00:00,207.16,207.6,206.88,207.49,32807.0,204.9927,205.4281,204.7157,205.3193,32807.0
2024-09-25 10:30:00,207.58,207.73,206.94,207.73,29030.0,205.4084,205.5568,204.775,205.5568,29030.0
2024-09-25 11:00:00,207.63,207.93,207.39,207.81,19383.0,205.4578,205.7547,205.2203,205.6359,19383.0
2024-09-25 11:30:00,207.85,208.25,207.75,208.21,24009.0,205.6755,206.0713,205.5766,206.0318,24009.0
2024-09-25 12:00:00,208.08,208.19,207.81,208.14,28203.0,205.9031,206.012,205.6359,205.9625,28203.0
2024-09-25 12:30:00,208.11,208.17,207.74,207.9,23589.0,205.9328,205.9922,205.5667,205.725,23589.0
2024-09-25 13:00:00,207.8,207.87,207.32,207.44,23654.0,205.6261,205.6953,205.1511,205.2698,23654.0
2024-09-25 13:30:00,207.39,207.58,207.32,207.47,36270.0,205.2203,205.4084,205.1511,205.2995,36270.0
2024-09-25 14:00:00,207.5,207.79,207.44,207.73,30840.0,205.3292,205.6162,205.2698,205.5568,30840.0
2024-09-25 14:30:00,207.75,207.88,207.64,207.78,49450.0,205.5766,205.7052,205.4677,205.6063,49450.0
2024-09-25 15:00:00,207.78,207.91,207.52,207.59,45870.0,205.6063,205.7349,205.349,205.4182,45870.0
2024-09-25 15:30:00,207.59,208.02,207.45,207.7,208287.0,205.4182,205.8438,205.2797,205.5271,208287.0
2024-09-26 09:30:00,207.03,208.9,206.63,207.88,120527.0,204.8641,206.7145,204.4683,205.7052,120527.0
2024-09-26 10:00:00,207.98,208.15,206.61,207.76,108882.0,205.8042,205.9724,204.4485,205.5865,108882.0
2024-09-26 10:30:00,207.76,209.0,207.76,208.71,57167.0,205.5865,206.8135,205.5865,206.5265,57167.0
2024-09-26 11:00:00,208.72,208.94,207.41,207.42,56978.0,206.5364,206.7541,205.2401,205.25,56978.0
2024-09-26 11:30:00,207.43,207.5,206.71,207.01,38290.0,205.2599,205.3292,204.5475,204.8443,38290.0
2024-09-26 12:00:00,207.04,207.45,206.8,206.89,46787.0,204.874,205.2797,204.6365,204.7256,46787.0
2024-09-26 12:30:00,206.84,206.94,206.53,206.62,25069.0,204.6761,204.775,204.3693,204.4584,25069.0
2024-09-26 13:00:00,206.7,206.98,206.42,206.65,28347.0,204.5376,204.8146,204.2605,204.4881,28347.0
2024-09-26 13:30:00,206.64,206.88,206.03,206.16,29187.0,204.4782,204.7157,203.8746,204.0032,29187.0
2024-09-26 14:00:00,206.16,206.34,205.85,205.95,46075.0,204.0032,204.1813,203.6965,203.7954,46075.0
2024-09-26 14:30:00,205.98,206.06,205.72,205.81,45774.0,203.8251,203.9043,203.5678,203.6569,45774.0
2024-09-26 15:00:00,205.86,205.91,205.2,205.42,43313.0,203.7063,203.7558,203.0533,203.271,43313.0
2024-09-26 15:30:00,205.48,205.65,205.24,205.33,155121.0,203.3303,203.4985,203.0928,203.1819,155121.0
2024-09-27 09:30:00,205.0,206.56,205.0,206.06,84063.0,202.8553,204.399,202.8553,203.9043,84063.0
2024-09-27 10:00:00,206.06,206.65,205.66,206.5,61238.0,203.9043,204.4881,203.5084,204.3397,61238.0
2024-09-27 10:30:00,206.52,207.1,205.82,206.25,77818.0,204.3594,204.9334,203.6668,204.0923,77818.0
2024-09-27 11:00:00,206.27,206.86,205.99,206.62,46865.0,204.1121,204.6959,203.835,204.4584,46865.0
2024-09-27 11:30:00,206.58,206.68,205.98,206.09,37755.0,204.4188,204.5178,203.8251,203.9339,37755.0
2024-09-27 12:00:00,206.09,206.15,205.3,205.31,42344.0,203.9339,203.9933,203.1522,203.1621,42344.0
2024-09-27 12:30:00,205.31,205.39,205.06,205.39,34859.0,203.1621,203.2413,202.9147,203.2413,34859.0
2024-09-27 13:00:00,205.34,205.45,205.15,205.33,27630.0,203.1918,203.3006,203.0038,203.1819,27630.0
2024-09-27 13:30:00,205.35,205.55,205.1,205.32,27770.0,203.2017,203.3996,202.9543,203.172,27770.0
2024-09-27 14:00:00,205.31,205.78,205.31,205.78,28339.0,203.1621,203.6272,203.1621,203.6272,28339.0
2024-09-27 14:30:00,205.81,205.96,205.46,205.88,32008.0,203.6569,203.8053,203.3105,203.7261,32008.0
2024-09-27 15:00:00,205.93,206.08,205.68,205.95,49407.0,203.7756,203.924,203.5282,203.7954,49407.0
2024-09-27 15:30:00,205.87,206.14,205.28,205.45,213459.0,203.7162,203.9834,203.1324,203.3006,213459.0
2024-09-30 09:30:00,205.32,206.65,205.32,206.41,109567.0,203.172,204.4881,203.172,204.2506,109567.0
2024-09-30 10:00:00,206.43,206.56,206.0,206.2,34068.0,204.2704,204.399,203.8449,204.0428,34068.0
2024-09-30 10:30:00,206.07,206.89,206.04,206.79,20776.0,203.9142,204.7256,203.8845,204.6266,20776.0
2024-09-30 11:00:00,206.72,206.87,205.97,205.98,19420.0,204.5574,204.7058,203.8152,203.8251,19420.0
2024-09-30 11:30:00,205.98,206.37,205.85,206.24,16615.0,203.8251,204.211,203.6965,204.0824,16615.0
2024-09-30 12:00:00,206.24,206.58,206.1,206.14,15628.0,204.0824,204.4188,203.9438,203.9834,15628.0
2024-09-30 12:30:00,206.14,206.33,205.9,206.32,16897.0,203.9834,204.1714,203.7459,204.1615,16897.0
2024-09-30 13:00:00,206.33,206.97,206.29,206.9,17669.0,204.1714,204.8047,204.1318,204.7355,17669.0
2024-09-30 13:30:00,206.85,207.1,206.48,206.77,36030.0,204.686,204.9334,204.3199,204.6068,36030.0
2024-09-30 14:00:00,206.66,206.73,205.79,206.34,32438.0,204.498,204.5672,203.6371,204.1813,32438.0
2024-09-30 14:30:00,206.3,206.76,206.23,206.47,27181.0,204.1417,204.5969,204.0725,204.31,27181.0
2024-09-30 15:00:00,206.47,206.49,206.11,206.32,24136.0,204.31,204.3298,203.9537,204.1615,24136.0
2024-09-30 15:30:00,206.29,207.81,206.27,207.53,220359.0,204.1318,205.6359,204.1121,205.3589,220359.0
2024-10-01 09:30:00,207.46,207.46,205.84,206.62,48082.0,205.2896,205.2896,203.6866,204.4584,48082.0
2024-10-01 10:00:00,206.48,207.58,206.12,207.58,36949.0,204.3199,205.4084,203.9636,205.4084,36949.0
2024-10-01 10:30:00,207.6,208.06,206.69,206.82,21000.0,205.4281,205.8833,204.5277,204.6563,21000.0
2024-10-01 11:00:00,206.77,207.82,206.7,207.82,23810.0,204.6068,205.6458,204.5376,205.6458,23810.0
2024-10-01 11:30:00,207.74,208.02,207.51,207.92,8596.0,205.5667,205.8438,205.3391,205.7448,8596.0
2024-10-01 12:00:00,207.87,208.02,207.52,207.62,9841.0,205.6953,205.8438,205.349,205.4479,9841.0
2024-10-01 12:30:00,207.58,207.68,207.07,207.64,8487.0,205.4084,205.5073,204.9037,205.4677,8487.0
2024-10-01 13:00:00,207.34,207.49,207.13,207.28,9524.0,205.1709,205.3193,204.9631,205.1115,9524.0
2024-10-01 13:30:00,207.27,207.55,207.15,207.36,20967.0,205.1016,205.3787,204.9829,205.1907,20967.0
2024-10-01 14:00:00,207.49,207.88,207.45,207.87,15068.0,205.3193,205.7052,205.2797,205.6953,15068.0
2024-10-01 14:30:00,207.88,208.06,207.68,207.86,26259.0,205.7052,205.8833,205.5073,205.6854,26259.0
2024-10-01 15:00:00,207.8,207.84,207.39,207.8,17266.0,205.6261,205.6656,205.2203,205.6261,17266.0
2024-10-01 15:30:00,207.79,208.06,207.58,207.92,122498.0,205.6162,205.8833,205.4084,205.7448,122498.0
2024-10-02 09:30:00,208.5,208.96,206.9,207.42,70445.0,206.3187,206.7739,204.7355,205.25,70445.0
2024-10-02 10:00:00,207.16,207.34,206.7,207.16,23668.0,204.9927,205.1709,204.5376,204.9927,23668.0
2024-10-02 10:30:00,207.07,207.64,207.03,207.5,18314.0,204.9037,205.4677,204.8641,205.3292,18314.0
2024-10-02 11:00:00,207.48,207.69,207.18,207.6,15374.0,205.3094,205.5172,205.0125,205.4281,15374.0
2024-10-02 11:30:00,207.63,207.67,207.2,207.2,17787.0,205.4578,205.4974,205.0323,205.0323,17787.0
2024-10-02 12:00:00,207.2,207.22,206.66,206.76,25894.0,205.0323,205.0521,204.498,204.5969,25894.0
2024-10-02 12:30:00,206.75,206.85,206.45,206.55,17862.0,204.587,204.686,204.2902,204.3891,17862.0
2024-10-02 13:00:00,206.44,206.63,206.17,206.44,24332.0,204.2803,204.4683,204.0131,204.2803,24332.0
2024-10-02 13:30:00,206.38,206.84,206.26,206.83,15615.0,204.2209,204.6761,204.1022,204.6662,15615.0
2024-10-02 14:00:00,206.82,207.12,206.52,206.53,20433.0,204.6563,204.9532,204.3594,204.3693,20433.0
2024-10-02 14:30:00,206.47,206.84,206.47,206.74,18570.0,204.31,204.6761,204.31,204.5771,18570.0
2024-10-02 15:00:00,206.74,207.02,206.73,206.83,32171.0,204.5771,204.8542,204.5672,204.6662,32171.0
2024-10-02 15:30:00,206.78,207.48,206.56,207.25,110647.0,204.6167,205.3094,204.399,205.0818,110647.0
2024-10-03 09:30:00,207.39,207.41,206.21,207.05,57888.0,205.2203,205.2401,204.0527,204.8839,57888.0
2024-10-03 10:00:00,207.1,208.04,206.99,208.02,42491.0,204.9334,205.8635,204.8245,205.8438,42491.0
2024-10-03 10:30:00,208.02,209.13,207.72,208.47,75438.0,205.8438,206.9421,205.5469,206.289,75438.0
2024-10-03 11:00:00,208.46,208.65,207.96,208.44,19722.0,206.2791,206.4672,205.7844,206.2594,19722.0
2024-10-03 11:30:00,208.41,208.83,208.41,208.72,18802.0,206.2297,206.6453,206.2297,206.5364,18802.0
2024-10-03 12:00:00,208.71,209.24,208.71,209.11,19651.0,206.5265,207.051,206.5265,206.9223,19651.0
2024-10-03 12:30:00,209.08,209.13,208.41,208.56,16290.0,206.8927,206.9421,206.2297,206.3781,16290.0
2024-10-03 13:00:00,208.61,208.62,208.26,208.44,17989.0,206.4276,206.4375,206.0812,206.2594,17989.0
2024-10-03 13:30:00,208.36,208.64,208.21,208.31,19686.0,206.1802,206.4573,206.0318,206.1307,19686.0
2024-10-03 14:00:00,208.23,208.45,208.12,208.41,11679.0,206.0516,206.2693,205.9427,206.2297,11679.0
2024-10-03 14:30:00,208.38,208.66,208.23,208.56,13112.0,206.2,206.4771,206.0516,206.3781,13112.0
2024-10-03 15:00:00,208.52,208.69,208.19,208.43,37827.0,206.3385,206.5067,206.012,206.2495,37827.0
2024-10-03 15:30:00,208.39,209.17,208.35,209.02,112656.0,206.2099,206.9817,206.1703,206.8333,112656.0
2024-10-04 09:30:00,208.19,209.15,208.0,208.65,113892.0,206.012,206.9619,205.824,206.4672,113892.0
2024-10-04 10:00:00,208.65,209.15,208.48,208.61,35692.0,206.4672,206.9619,206.2989,206.4276,35692.0
2024-10-04 10:30:00,208.63,208.63,207.38,207.58,25402.0,206.4474,206.4474,205.2104,205.4084,25402.0
2024-10-04 11:00:00,207.56,207.58,207.04,207.27,21434.0,205.3886,205.4084,204.874,205.1016,21434.0
2024-10-04 11:30:00,207.27,207.8,207.23,207.75,19460.0,205.1016,205.6261,205.062,205.5766,19460.0
2024-10-04 12:00:00,207.7,208.04,207.12,207.12,25996.0,205.5271,205.8635,204.9532,204.9532,25996.0
2024-10-04 12:30:00,207.22,208.1,207.12,207.84,12343.0,205.0521,205.9229,204.9532,205.6656,12343.0
2024-10-04 13:00:00,207.84,208.42,207.74,208.25,9927.0,205.6656,206.2396,205.5667,206.0713,9927.0
2024-10-04 13:30:00,208.27,208.37,207.91,207.94,10876.0,206.0911,206.1901,205.7349,205.7646,10876.0
2024-10-04 14:00:00,207.93,208.19,207.8,208.05,12632.0,205.7547,206.012,205.6261,205.8734,12632.0
2024-10-04 14:30:00,208.05,208.49,208.05,208.3,12720.0,205.8734,206.3088,205.8734,206.1208,12720.0
2024-10-04 15:00:00,208.37,208.47,208.02,208.47,15891.0,206.1901,206.289,205.8438,206.289,15891.0
2024-10-04 15:30:00,208.39,208.61,207.91,208.11,112072.0,206.2099,206.4276,205.7349,205.9328,112072.0
2024-10-07 09:30:00,205.56,206.51,205.15,206.25,70403.0,203.4095,204.3495,203.0038,204.0923,70403.0
2024-10-07 10:00:00,206.16,206.66,206.12,206.47,28329.0,204.0032,204.498,203.9636,204.31,28329.0
2024-10-07 10:30:00,206.48,206.73,205.36,205.71,38976.0,204.3199,204.5672,203.2116,203.5579,38976.0
2024-10-07 11:00:00,205.71,206.4,205.7,205.93,15027.0,203.5579,204.2407,203.548,203.7756,15027.0
2024-10-07 11:30:00,205.93,206.18,205.72,205.79,12483.0,203.7756,204.023,203.5678,203.6371,12483.0
2024-10-07 12:00:00,205.78,205.8,205.37,205.75,12361.0,203.6272,203.647,203.2215,203.5975,12361.0
2024-10-07 12:30:00,205.76,205.77,205.12,205.21,20656.0,203.6074,203.6173,202.9741,203.0631,20656.0
2024-10-07 13:00:00,205.15,205.63,205.12,205.46,13181.0,203.0038,203.4788,202.9741,203.3105,13181.0
2024-10-07 13:30:00,205.36,205.49,205.07,205.12,9641.0,203.2116,203.3402,202.9246,202.9741,9641.0
2024-10-07 14:00:00,205.17,205.28,204.95,205.08,17176.0,203.0236,203.1324,202.8059,202.9345,17176.0
2024-10-07 14:30:00,205.03,205.08,204.53,204.67,18458.0,202.885,202.9345,202.3903,202.5288,18458.0
2024-10-07 15:00:00,204.68,205.28,204.65,205.28,17329.0,202.5387,203.1324,202.509,203.1324,17329.0
2024-10-07 15:30:00,205.25,205.45,204.68,205.39,176330.0,203.1027,203.3006,202.5387,203.2413,176330.0
2024-10-08 09:30:00,206.7,208.1,206.16,207.61,43637.0,204.5376,205.9229,204.0032,205.438,43637.0
2024-10-08 10:00:00,207.57,207.64,206.74,207.08,34674.0,205.3985,205.4677,204.5771,204.9136,34674.0
2024-10-08 10:30:00,207.09,207.68,207.01,207.37,22208.0,204.9235,205.5073,204.8443,205.2006,22208.0
2024-10-08 11:00:00,207.42,208.48,207.28,208.38,31110.0,205.25,206.2989,205.1115,206.2,31110.0
2024-10-08 11:30:00,208.35,208.54,207.98,208.16,39757.0,206.1703,206.3583,205.8042,205.9823,39757.0
2024-10-08 12:00:00,208.08,208.75,208.07,208.56,24777.0,205.9031,206.5661,205.8932,206.3781,24777.0
2024-10-08 12:30:00,208.57,208.77,208.3,208.34,17882.0,206.388,206.5859,206.1208,206.1604,17882.0
2024-10-08 13:00:00,208.41,208.41,207.75,207.95,14203.0,206.2297,206.2297,205.5766,205.7745,14203.0
2024-10-08 13:30:00,207.9,208.06,207.64,207.98,16969.0,205.725,205.8833,205.4677,205.8042,16969.0
2024-10-08 14:00:00,208.03,208.38,207.99,208.37,15099.0,205.8536,206.2,205.8141,206.1901,15099.0
2024-10-08 14:30:00,208.32,208.68,208.26,208.52,16587.0,206.1406,206.4968,206.0812,206.3385,16587.0
2024-10-08 15:00:00,208.51,208.88,208.47,208.71,25954.0,206.3286,206.6948,206.289,206.5265,25954.0
2024-10-08 15:30:00,208.74,208.97,208.6,208.63,106295.0,206.5562,206.7838,206.4177,206.4474,106295.0
2024-10-09 09:30:00,209.02,210.65,208.31,210.59,45283.0,206.8333,208.4462,206.1307,208.3869,45283.0
2024-10-09 10:00:00,210.58,210.65,210.0,210.03,34676.0,208.377,208.4462,207.803,207.8327,34676.0
2024-10-09 10:30:00,210.1,211.01,209.81,210.74,45271.0,207.902,208.8025,207.615,208.5353,45271.0
2024-10-09 11:00:00,210.75,211.0,210.12,210.2,25046.0,208.5452,208.7926,207.9218,208.0009,25046.0
2024-10-09 11:30:00,210.14,211.15,210.14,211.13,22986.0,207.9416,208.941,207.9416,208.9212,22986.0
2024-10-09 12:00:00,211.13,212.11,211.13,211.39,50563.0,208.9212,209.891,208.9212,209.1785,50563.0
2024-10-09 12:30:00,211.38,211.51,211.3,211.37,39003.0,209.1686,209.2972,209.0894,209.1587,39003.0
2024-10-09 13:00:00,211.37,211.83,211.26,211.77,44304.0,209.1587,209.6139,209.0499,209.5545,44304.0
2024-10-09 13:30:00,211.77,211.87,211.52,211.6,50600.0,209.5545,209.6535,209.3071,209.3863,50600.0
2024-10-09 14:00:00,211.56,211.66,211.33,211.36,35061.0,209.3467,209.4457,209.1191,209.1488,35061.0
2024-10-09 14:30:00,211.36,211.85,211.35,211.85,45578.0,209.1488,209.6337,209.1389,209.6337,45578.0
2024-10-09 15:00:00,211.84,212.34,211.81,212.33,52016.0,209.6238,210.1186,209.5941,210.1087,52016.0
2024-10-09 15:30:00,212.35,212.56,212.02,212.23,182392.0,210.1285,210.3363,209.8019,210.0097,182392.0
2024-10-10 09:30:00,212.6,213.57,211.88,212.67,65709.0,210.3758,211.3357,209.6634,210.4451,65709.0
2024-10-10 10:00:00,212.63,212.75,211.56,211.57,28274.0,210.4055,210.5243,209.3467,209.3566,28274.0
2024-10-10 10:30:00,211.56,211.88,211.07,211.19,23471.0,209.3467,209.6634,208.8618,208.9806,23471.0
2024-10-10 11:00:00,211.25,211.57,211.23,211.39,18750.0,209.04,209.3566,209.0202,209.1785,18750.0
2024-10-10 11:30:00,211.41,211.41,211.0,211.13,15616.0,209.1983,209.1983,208.7926,208.9212,15616.0
2024-10-10 12:00:00,211.09,211.66,210.96,211.65,21585.0,208.8816,209.4457,208.753,209.4358,21585.0
2024-10-10 12:30:00,211.63,211.83,211.4,211.67,15652.0,209.416,209.6139,209.1884,209.4556,15652.0
2024-10-10 13:00:00,211.64,211.75,211.49,211.75,17206.0,209.4259,209.5347,209.2774,209.5347,17206.0
2024-10-10 13:30:00,211.75,211.81,211.37,211.6,15472.0,209.5347,209.5941,209.1587,209.3863,15472.0
2024-10-10 14:00:00,211.65,211.65,211.15,211.17,11882.0,209.4358,209.4358,208.941,208.9608,11882.0
2024-10-10 14:30:00,211.12,211.24,210.91,211.17,14656.0,208.9113,209.0301,208.7035,208.9608,14656.0
2024-10-10 15:00:00,211.16,211.4,211.08,211.18,21292.0,208.9509,209.1884,208.8717,208.9707,21292.0
2024-10-10 15:30:00,211.16,211.63,211.01,211.25,111360.0,208.9509,209.416,208.8025,209.04,111360.0
2024-10-11 09:30:00,211.91,212.35,211.07,211.07,45397.0,209.6931,210.1285,208.8618,208.8618,45397.0
2024-10-11 10:00:00,211.1,211.76,210.89,211.66,60498.0,208.8915,209.5446,208.6837,209.4457,60498.0
2024-10-11 10:30:00,211.73,211.97,211.53,211.66,18175.0,209.5149,209.7524,209.317,209.4457,18175.0
2024-10-11 11:00:00,211.65,211.87,211.37,211.58,16053.0,209.4358,209.6535,209.1587,209.3665,16053.0
2024-10-11 11:30:00,211.63,212.06,211.46,211.66,15742.0,209.416,209.8415,209.2478,209.4457,15742.0
2024-10-11 12:00:00,211.59,211.66,210.92,210.93,10719.0,209.3764,209.4457,208.7134,208.7233,10719.0
2024-10-11 12:30:00,210.97,211.12,210.77,211.06,14170.0,208.7629,208.9113,208.565,208.8519,14170.0
2024-10-11 13:00:00,211.12,211.17,210.93,211.16,16553.0,208.9113,208.9608,208.7233,208.9509,16553.0
2024-10-11 13:30:00,211.16,211.25,210.84,211.01,22577.0,208.9509,209.04,208.6342,208.8025,22577.0
2024-10-11 14:00:00,211.01,211.17,210.94,211.0,16847.0,208.8025,208.9608,208.7332,208.7926,16847.0
2024-10-11 14:30:00,211.02,211.15,210.82,211.15,17555.0,208.8124,208.941,208.6145,208.941,17555.0
2024-10-11 15:00:00,211.16,211.61,211.13,211.53,26458.0,208.9509,209.3962,208.9212,209.317,26458.0
2024-10-11 15:30:00,211.53,211.9,211.19,211.84,141733.0,209.317,209.6832,208.9806,209.6238,141733.0
2024-10-14 09:30:00,212.35,212.82,211.8,212.63,47068.0,210.1285,210.5935,209.5842,210.4055,47068.0
2024-10-14 10:00:00,212.6,214.25,212.46,213.84,27380.0,210.3758,212.0086,210.2373,211.6029,27380.0
2024-10-14 10:30:00,213.84,214.11,213.58,213.79,17946.0,211.6029,211.87,211.3456,211.5534,17946.0
2024-10-14 11:00:00,213.84,213.97,213.46,213.72,11627.0,211.6029,211.7315,211.2268,211.4841,11627.0
2024-10-14 11:30:00,213.72,213.98,213.67,213.83,7711.0,211.4841,211.7414,211.4346,211.593,7711.0
2024-10-14 12:00:00,213.8,213.93,213.65,213.87,8051.0,211.5633,211.6919,211.4149,211.6325,8051.0
2024-10-14 12:30:00,214.0,214.16,213.88,214.14,32152.0,211.7612,211.9195,211.6424,211.8997,32152.0
2024-10-14 13:00:00,214.1,214.1,213.78,213.84,18371.0,211.8601,211.8601,211.5435,211.6029,18371.0
2024-10-14 13:30:00,213.88,213.88,213.44,213.62,14280.0,211.6424,211.6424,211.207,211.3852,14280.0
2024-10-14 14:00:00,213.57,214.11,213.44,213.77,11747.0,211.3357,211.87,211.207,211.5336,11747.0
2024-10-14 14:30:00,213.91,213.95,213.57,213.74,26212.0,211.6721,211.7117,211.3357,211.5039,26212.0
2024-10-14 15:00:00,213.75,213.78,213.48,213.63,28288.0,211.5138,211.5435,211.2466,211.3951,28288.0
2024-10-14 15:30:00,213.59,213.64,213.29,213.54,100781.0,211.3555,211.405,211.0586,211.306,100781.0
2024-10-15 09:30:00,214.54,215.0,213.88,214.05,90726.0,212.2955,212.7507,211.6424,211.8107,90726.0
2024-10-15 10:00:00,214.1,215.25,213.92,214.97,57598.0,211.8601,212.9981,211.682,212.721,57598.0
2024-10-15 10:30:00,214.96,216.01,214.84,215.14,58961.0,212.7111,213.7502,212.5924,212.8893,58961.0
2024-10-15 11:00:00,215.19,215.55,215.01,215.47,31633.0,212.9387,213.295,212.7606,213.2158,31633.0
2024-10-15 11:30:00,215.51,215.55,214.96,215.32,22485.0,213.2554,213.295,212.7111,213.0674,22485.0
2024-10-15 12:00:00,215.27,215.53,215.24,215.44,14202.0,213.0179,213.2752,212.9882,213.1861,14202.0
2024-10-15 12:30:00,215.42,215.45,214.96,215.07,23609.0,213.1663,213.196,212.7111,212.82,23609.0
2024-10-15 13:00:00,215.14,215.26,214.94,215.23,14327.0,212.8893,213.008,212.6914,212.9783,14327.0
2024-10-15 13:30:00,215.16,215.16,214.79,215.03,28555.0,212.9091,212.9091,212.5429,212.7804,28555.0
2024-10-15 14:00:00,215.0,215.04,214.71,214.81,39974.0,212.7507,212.7903,212.4638,212.5627,39974.0
2024-10-15 14:30:00,214.82,214.89,214.42,214.59,47873.0,212.5726,212.6419,212.1768,212.345,47873.0
2024-10-15 15:00:00,214.66,214.66,214.06,214.06,34852.0,212.4143,212.4143,211.8206,211.8206,34852.0
2024-10-15 15:30:00,214.1,214.15,213.43,213.79,114481.0,211.8601,211.9096,211.1972,211.5534,114481.0
2024-10-16 09:30:00,213.22,214.03,212.92,214.0,33595.0,210.9893,211.7909,210.6925,211.7612,33595.0
2024-10-16 10:00:00,214.11,214.21,212.79,212.92,25835.0,211.87,211.969,210.5638,210.6925,25835.0
2024-10-16 10:30:00,212.9,213.58,212.51,212.8,35144.0,210.6727,211.3456,210.2868,210.5737,35144.0
2024-10-16 11:00:00,212.8,213.12,212.66,212.89,14650.0,210.5737,210.8904,210.4352,210.6628,14650.0
2024-10-16 11:30:00,212.88,213.29,212.88,213.2,11630.0,210.6529,211.0586,210.6529,210.9696,11630.0
2024-10-16 12:00:00,213.26,213.5,213.11,213.33,14088.0,211.0289,211.2664,210.8805,211.0982,14088.0
2024-10-16 12:30:00,213.33,213.33,213.12,213.12,8172.0,211.0982,211.0982,210.8904,210.8904,8172.0
2024-10-16 13:00:00,213.17,213.31,212.82,213.02,12639.0,210.9399,211.0784,210.5935,210.7914,12639.0
2024-10-16 13:30:00,212.97,213.19,212.76,213.19,14274.0,210.742,210.9597,210.5342,210.9597,14274.0
2024-10-16 14:00:00,213.19,213.48,212.95,213.34,20214.0,210.9597,211.2466,210.7222,211.1081,20214.0
2024-10-16 14:30:00,213.4,213.65,213.34,213.44,18754.0,211.1675,211.4149,211.1081,211.207,18754.0
2024-10-16 15:00:00,213.5,213.78,213.29,213.65,18360.0,211.2664,211.5435,211.0586,211.4149,18360.0
2024-10-16 15:30:00,213.55,213.72,213.02,213.14,90449.0,211.3159,211.4841,210.7914,210.9102,90449.0
2024-10-17 09:30:00,214.13,214.49,212.69,213.55,44472.0,211.8898,212.2461,210.4649,211.3159,44472.0
2024-10-17 10:00:00,213.51,213.69,212.85,213.02,17134.0,211.2763,211.4544,210.6232,210.7914,17134.0
2024-10-17 10:30:00,212.9,213.15,212.81,212.83,12986.0,210.6727,210.9201,210.5836,210.6034,12986.0
2024-10-17 11:00:00,212.88,212.89,212.49,212.58,10723.0,210.6529,210.6628,210.267,210.356,10723.0
2024-10-17 11:30:00,212.7,212.81,212.41,212.41,9603.0,210.4748,210.5836,210.1878,210.1878,9603.0
2024-10-17 12:00:00,212.52,212.63,212.34,212.49,13220.0,210.2967,210.4055,210.1186,210.267,13220.0
2024-10-17 12:30:00,212.39,212.92,212.39,212.92,11128.0,210.168,210.6925,210.168,210.6925,11128.0
2024-10-17 13:00:00,213.03,213.03,212.25,212.36,9175.0,210.8013,210.8013,210.0295,210.1383,9175.0
2024-10-17 13:30:00,212.32,212.74,212.22,212.73,14033.0,210.0988,210.5144,209.9998,210.5045,14033.0
2024-10-17 14:00:00,212.65,212.65,212.14,212.35,11292.0,210.4253,210.4253,209.9206,210.1285,11292.0
2024-10-17 14:30:00,212.28,212.53,212.26,212.53,11574.0,210.0592,210.3066,210.0394,210.3066,11574.0
2024-10-17 15:00:00,212.5,212.59,212.31,212.55,16762.0,210.2769,210.3659,210.0889,210.3264,16762.0
2024-10-17 15:30:00,212.53,213.15,212.36,213.08,78685.0,210.3066,210.9201,210.1383,210.8508,78685.0
2024-10-18 09:30:00,213.39,213.5,212.0,212.63,129764.0,211.1576,211.2664,209.7821,210.4055,129764.0
2024-10-18 10:00:00,212.51,213.24,212.28,212.86,16483.0,210.2868,211.0091,210.0592,210.6331,16483.0
2024-10-18 10:30:00,212.86,212.88,212.43,212.85,12448.0,210.6331,210.6529,210.2076,210.6232,12448.0
2024-10-18 11:00:00,212.72,213.12,212.72,212.93,8178.0,210.4946,210.8904,210.4946,210.7024,8178.0
2024-10-18 11:30:00,212.93,213.25,212.9,212.9,11155.0,210.7024,211.019,210.6727,210.6727,11155.0
2024-10-18 12:00:00,212.9,213.33,212.82,212.87,30686.0,210.6727,211.0982,210.5935,210.643,30686.0
2024-10-18 12:30:00,212.87,213.2,212.73,213.1,20761.0,210.643,210.9696,210.5045,210.8706,20761.0
2024-10-18 13:00:00,213.12,213.24,213.0,213.1,5863.0,210.8904,211.0091,210.7717,210.8706,5863.0
2024-10-18 13:30:00,212.93,213.1,212.85,212.85,6164.0,210.7024,210.8706,210.6232,210.6232,6164.0
2024-10-18 14:00:00,212.85,213.42,212.74,213.31,9749.0,210.6232,211.1873,210.5144,211.0784,9749.0
2024-10-18 14:30:00,213.25,213.34,213.07,213.08,4278.0,211.019,211.1081,210.8409,210.8508,4278.0
2024-10-18 15:00:00,213.06,213.06,212.78,212.79,9173.0,210.831,210.831,210.554,210.5638,9173.0
2024-10-18 15:30:00,212.85,213.23,212.64,212.76,84034.0,210.6232,210.9992,210.4154,210.5342,84034.0
2024-10-21 09:30:00,212.56,212.93,212.07,212.39,79294.0,210.3363,210.7024,209.8514,210.168,79294.0
2024-10-21 10:00:00,212.38,212.65,211.58,211.67,29250.0,210.1581,210.4253,209.3665,209.4556,29250.0
2024-10-21 10:30:00,211.61,212.13,211.48,211.61,17205.0,209.3962,209.9108,209.2676,209.3962,17205.0
2024-10-21 11:00:00,211.52,211.59,210.51,210.58,22005.0,209.3071,209.3764,208.3077,208.377,22005.0
2024-10-21 11:30:00,210.58,210.89,210.37,210.83,18050.0,208.377,208.6837,208.1692,208.6244,18050.0
2024-10-21 12:00:00,210.78,211.16,210.59,211.1,14954.0,208.5749,208.9509,208.3869,208.8915,14954.0
2024-10-21 12:30:00,211.08,211.27,210.95,211.27,9184.0,208.8717,209.0597,208.7431,209.0597,9184.0
2024-10-21 13:00:00,211.26,211.43,211.17,211.41,8696.0,209.0499,209.2181,208.9608,209.1983,8696.0
2024-10-21 13:30:00,211.39,211.66,211.36,211.52,12978.0,209.1785,209.4457,209.1488,209.3071,12978.0
2024-10-21 14:00:00,211.51,211.56,211.12,211.23,20203.0,209.2972,209.3467,208.9113,209.0202,20203.0
2024-10-21 14:30:00,211.26,211.55,211.21,211.27,19106.0,209.0499,209.3368,209.0004,209.0597,19106.0
2024-10-21 15:00:00,211.21,211.48,211.04,211.39,21290.0,209.0004,209.2676,208.8322,209.1785,21290.0
2024-10-21 15:30:00,211.38,212.0,211.09,211.8,142553.0,209.1686,209.7821,208.8816,209.5842,142553.0
2024-10-22 09:30:00,210.59,211.65,210.19,210.89,30598.0,208.3869,209.4358,207.991,208.6837,30598.0
2024-10-22 10:00:00,210.78,210.97,209.89,210.11,27212.0,208.5749,208.7629,207.6942,207.9119,27212.0
2024-10-22 10:30:00,210.01,210.59,209.49,210.59,10284.0,207.8129,208.3869,207.2984,208.3869,10284.0
2024-10-22 11:00:00,210.48,211.45,210.46,211.23,23435.0,208.278,209.2379,208.2582,209.0202,23435.0
2024-10-22 11:30:00,211.24,211.25,210.84,211.15,14686.0,209.0301,209.04,208.6342,208.941,14686.0
2024-10-22 12:00:00,210.89,210.97,210.65,210.87,12352.0,208.6837,208.7629,208.4462,208.6639,12352.0
2024-10-22 12:30:00,210.89,211.32,210.59,210.98,22328.0,208.6837,209.1092,208.3869,208.7728,22328.0
2024-10-22 13:00:00,211.03,211.18,210.85,211.14,14925.0,208.8223,208.9707,208.6441,208.9311,14925.0
2024-10-22 13:30:00,211.07,211.46,211.07,211.33,13317.0,208.8618,209.2478,208.8618,209.1191,13317.0
2024-10-22 14:00:00,211.33,211.54,211.09,211.39,16264.0,209.1191,209.3269,208.8816,209.1785,16264.0
2024-10-22 14:30:00,211.39,211.39,211.03,211.17,14643.0,209.1785,209.1785,208.8223,208.9608,14643.0
2024-10-22 15:00:00,211.16,211.44,211.09,211.19,29343.0,208.9509,209.228,208.8816,208.9806,29343.0
2024-10-22 15:30:00,211.21,211.42,211.02,211.05,94137.0,209.0004,209.2082,208.8124,208.8421,94137.0
2024-10-23 09:30:00,210.29,211.59,209.81,211.22,62555.0,208.09,209.3764,207.615,209.0103,62555.0
2024-10-23 10:00:00,211.31,212.07,211.26,211.59,38798.0,209.0993,209.8514,209.0499,209.3764,38798.0
2024-10-23 10:30:00,211.6,211.76,211.25,211.45,48264.0,209.3863,209.5446,209.04,209.2379,48264.0
2024-10-23 11:00:00,211.36,211.54,211.03,211.37,21961.0,209.1488,209.3269,208.8223,209.1587,21961.0
2024-10-23 11:30:00,211.37,211.95,211.18,211.74,25745.0,209.1587,209.7326,208.9707,209.5248,25745.0
2024-10-23 12:00:00,211.73,211.93,211.52,211.72,32294.0,209.5149,209.7128,209.3071,209.505,32294.0
2024-10-23 12:30:00,211.78,212.38,211.68,212.19,35762.0,209.5644,210.1581,209.4655,209.9701,35762.0
2024-10-23 13:00:00,212.1,212.15,211.61,211.67,16392.0,209.8811,209.9305,209.3962,209.4556,16392.0
2024-10-23 13:30:00,211.61,211.62,211.17,211.48,51032.0,209.3962,209.4061,208.9608,209.2676,51032.0
2024-10-23 14:00:00,211.58,211.71,211.03,211.12,89975.0,209.3665,209.4951,208.8223,208.9113,89975.0
2024-10-23 14:30:00,211.11,212.11,211.11,211.98,26392.0,208.9014,209.891,208.9014,209.7623,26392.0
2024-10-23 15:00:00,211.95,212.13,211.62,211.78,37210.0,209.7326,209.9108,209.4061,209.5644,37210.0
2024-10-23 15:30:00,211.78,211.96,211.6,211.76,137694.0,209.5644,209.7425,209.3863,209.5446,137694.0
2024-10-24 09:30:00,210.94,210.94,208.45,209.55,79170.0,208.7332,208.7332,206.2693,207.3577,79170.0
2024-10-24 10:00:00,209.61,210.12,208.84,209.36,46157.0,207.4171,207.9218,206.6552,207.1697,46157.0
2024-10-24 10:30:00,209.35,209.45,208.7,209.42,28403.0,207.1598,207.2588,206.5166,207.2291,28403.0
2024-10-24 11:00:00,209.45,210.21,209.37,209.75,25793.0,207.2588,208.0108,207.1796,207.5557,25793.0
2024-10-24 11:30:00,209.79,209.86,209.15,209.5,18617.0,207.5952,207.6645,206.9619,207.3083,18617.0
2024-10-24 12:00:00,209.5,209.53,209.05,209.4,15753.0,207.3083,207.338,206.863,207.2093,15753.0
2024-10-24 12:30:00,209.35,209.77,209.33,209.66,16525.0,207.1598,207.5754,207.14,207.4666,16525.0
2024-10-24 13:00:00,209.63,210.04,209.52,209.9,10663.0,207.4369,207.8426,207.3281,207.7041,10663.0
2024-10-24 13:30:00,209.9,209.93,209.67,209.68,23107.0,207.7041,207.7338,207.4765,207.4864,23107.0
2024-10-24 14:00:00,209.56,210.43,209.5,209.94,50228.0,207.3676,208.2285,207.3083,207.7437,50228.0
2024-10-24 14:30:00,209.91,209.99,209.56,209.63,18432.0,207.714,207.7931,207.3676,207.4369,18432.0
2024-10-24 15:00:00,209.59,209.7,209.22,209.49,24962.0,207.3973,207.5062,207.0312,207.2984,24962.0
2024-10-24 15:30:00,209.44,209.62,208.86,208.93,113680.0,207.2489,207.427,206.675,206.7442,113680.0
2024-10-25 09:30:00,209.22,209.55,208.46,208.82,66111.0,207.0312,207.3577,206.2791,206.6354,66111.0
2024-10-25 10:00:00,208.81,209.53,208.7,209.21,50893.0,206.6255,207.338,206.5166,207.0213,50893.0
2024-10-25 10:30:00,209.23,209.78,209.23,209.37,31988.0,207.0411,207.5853,207.0411,207.1796,31988.0
2024-10-25 11:00:00,209.36,209.52,208.62,208.95,25754.0,207.1697,207.3281,206.4375,206.764,25754.0
2024-10-25 11:30:00,209.03,209.08,208.41,208.5,24976.0,206.8432,206.8927,206.2297,206.3187,24976.0
2024-10-25 12:00:00,208.55,208.72,208.18,208.51,21849.0,206.3682,206.5364,206.0021,206.3286,21849.0
2024-10-25 12:30:00,208.56,208.57,208.24,208.29,19710.0,206.3781,206.388,206.0614,206.1109,19710.0
2024-10-25 13:00:00,208.3,208.44,207.71,207.75,19494.0,206.1208,206.2594,205.537,205.5766,19494.0
2024-10-25 13:30:00,207.65,207.75,207.21,207.62,25911.0,205.4776,205.5766,205.0422,205.4479,25911.0
2024-10-25 14:00:00,207.73,207.94,207.5,207.59,25238.0,205.5568,205.7646,205.3292,205.4182,25238.0
2024-10-25 14:30:00,207.52,207.81,207.37,207.81,26779.0,205.349,205.6359,205.2006,205.6359,26779.0
2024-10-25 15:00:00,207.81,207.89,207.2,207.48,39414.0,205.6359,205.7151,205.0323,205.3094,39414.0
2024-10-25 15:30:00,207.45,207.45,206.46,206.8,124512.0,205.2797,205.2797,204.3001,204.6365,124512.0
2024-10-28 09:30:00,208.0,208.29,207.39,207.92,164566.0,205.824,206.1109,205.2203,205.7448,164566.0
2024-10-28 10:00:00,207.99,208.06,207.5,207.73,96128.0,205.8141,205.8833,205.3292,205.5568,96128.0
2024-10-28 10:30:00,207.74,208.13,207.0,208.01,89731.0,205.5667,205.9526,204.8344,205.8339,89731.0
2024-10-28 11:00:00,207.93,208.28,207.86,207.91,51538.0,205.7547,206.101,205.6854,205.7349,51538.0
2024-10-28 11:30:00,207.89,208.17,207.33,208.16,57638.0,205.7151,205.9922,205.161,205.9823,57638.0
2024-10-28 12:00:00,208.13,208.3,207.93,208.17,44604.0,205.9526,206.1208,205.7547,205.9922,44604.0
2024-10-28 12:30:00,208.14,208.23,207.86,208.01,35001.0,205.9625,206.0516,205.6854,205.8339,35001.0
2024-10-28 13:00:00,207.99,208.19,207.71,208.12,47490.0,205.8141,206.012,205.537,205.9427,47490.0
2024-10-28 13:30:00,208.11,208.21,207.9,208.17,42348.0,205.9328,206.0318,205.725,205.9922,42348.0
2024-10-28 14:00:00,208.17,208.29,208.05,208.21,61670.0,205.9922,206.1109,205.8734,206.0318,61670.0
2024-10-28 14:30:00,208.24,208.63,208.19,208.19,58787.0,206.0614,206.4474,206.012,206.012,58787.0
2024-10-28 15:00:00,208.18,208.75,208.1,208.69,60940.0,206.0021,206.5661,205.9229,206.5067,60940.0
2024-10-28 15:30:00,208.72,208.87,208.14,208.25,172691.0,206.5364,206.6849,205.9625,206.0713,172691.0
2024-10-29 09:30:00,213.38,218.85,212.16,217.2,456895.0,211.1477,216.5604,209.9404,214.9277,456895.0
2024-10-29 10:00:00,217.4,218.2,216.72,217.05,92997.0,215.1256,215.9172,214.4527,214.7793,92997.0
2024-10-29 10:30:00,217.18,218.09,216.82,218.0,95321.0,214.9079,215.8084,214.5517,215.7193,95321.0
2024-10-29 11:00:00,218.01,218.32,217.21,217.69,70973.0,215.7292,216.036,214.9376,215.4126,70973.0
2024-10-29 11:30:00,217.63,218.16,217.5,217.94,55499.0,215.3532,215.8777,215.2246,215.66,55499.0
2024-10-29 12:00:00,217.95,218.51,217.94,218.29,52707.0,215.6699,216.224,215.66,216.0063,52707.0
2024-10-29 12:30:00,218.37,219.59,218.3,219.58,60350.0,216.0855,217.2927,216.0162,217.2828,60350.0
2024-10-29 13:00:00,219.58,219.67,219.15,219.4,48771.0,217.2828,217.3719,216.8573,217.1047,48771.0
2024-10-29 13:30:00,219.39,219.6,219.05,219.31,41309.0,217.0948,217.3026,216.7584,217.0156,41309.0
2024-10-29 14:00:00,219.36,219.57,218.97,219.56,39058.0,217.0651,217.2729,216.6792,217.263,39058.0
2024-10-29 14:30:00,219.6,219.88,218.77,219.82,64311.0,217.3026,217.5797,216.4813,217.5203,64311.0
2024-10-29 15:00:00,219.83,219.86,219.31,219.56,105320.0,217.5302,217.5599,217.0156,217.263,105320.0
2024-10-29 15:30:00,219.57,219.63,218.65,219.2,285273.0,217.2729,217.3323,216.3625,216.9068,285273.0
2024-10-30 09:30:00,217.51,218.85,216.3,217.73,131518.0,215.2345,216.5604,214.0371,215.4522,131518.0
2024-10-30 10:00:00,217.73,218.86,217.63,218.19,87457.0,215.4522,216.5703,215.3532,215.9074,87457.0
2024-10-30 10:30:00,218.17,218.17,217.23,217.3,48958.0,215.8876,215.8876,214.9574,215.0267,48958.0
2024-10-30 11:00:00,217.27,217.5,216.7,217.29,36861.0,214.997,215.2246,214.4329,215.0168,36861.0
2024-10-30 11:30:00,217.31,217.81,217.26,217.65,35001.0,215.0366,215.5313,214.9871,215.373,35001.0
2024-10-30 12:00:00,217.5,217.71,217.06,217.06,18749.0,215.2246,215.4324,214.7892,214.7892,18749.0
2024-10-30 12:30:00,217.14,217.43,216.54,216.66,23760.0,214.8683,215.1553,214.2746,214.3934,23760.0
2024-10-30 13:00:00,216.66,216.68,216.19,216.28,23348.0,214.3934,214.4132,213.9283,214.0173,23348.0
2024-10-30 13:30:00,216.28,216.57,215.63,215.72,27854.0,214.0173,214.3043,213.3741,213.4632,27854.0
2024-10-30 14:00:00,215.68,215.94,215.46,215.56,36802.0,213.4236,213.6809,213.2059,213.3049,36802.0
2024-10-30 14:30:00,215.52,215.81,215.4,215.53,34908.0,213.2653,213.5523,213.1465,213.2752,34908.0
2024-10-30 15:00:00,215.43,215.56,215.33,215.37,45451.0,213.1762,213.3049,213.0773,213.1169,45451.0
2024-10-30 15:30:00,215.4,215.66,214.5,214.86,213909.0,213.1465,213.4038,212.256,212.6122,213909.0
2024-10-31 09:30:00,214.32,216.55,214.2,216.49,70149.0,212.0778,214.2845,211.9591,214.2251,70149.0
2024-10-31 10:00:00,216.4,216.65,214.29,214.77,51977.0,214.1361,214.3835,212.0482,212.5231,51977.0
2024-10-31 10:30:00,214.81,215.53,214.81,215.21,28171.0,212.5627,213.2752,212.5627,212.9585,28171.0
2024-10-31 11:00:00,215.28,215.51,214.54,215.15,32836.0,213.0278,213.2554,212.2955,212.8992,32836.0
2024-10-31 11:30:00,215.27,216.19,215.22,216.19,35512.0,213.0179,213.9283,212.9684,213.9283,35512.0
2024-10-31 12:00:00,216.2,216.66,216.03,216.24,19091.0,213.9382,214.3934,213.77,213.9778,19091.0
2024-10-31 12:30:00,216.22,216.24,215.91,216.02,18350.0,213.958,213.9778,213.6512,213.7601,18350.0
2024-10-31 13:00:00,216.01,216.52,215.97,216.46,20038.0,213.7502,214.2548,213.7106,214.1955,20038.0
2024-10-31 13:30:00,216.45,216.54,215.98,216.24,23582.0,214.1856,214.2746,213.7205,213.9778,23582.0
2024-10-31 14:00:00,216.24,216.57,215.97,216.57,38604.0,213.9778,214.3043,213.7106,214.3043,38604.0
2024-10-31 14:30:00,216.52,216.7,216.27,216.66,30408.0,214.2548,214.4329,214.0074,214.3934,30408.0
2024-10-31 15:00:00,216.63,216.65,216.15,216.22,39622.0,214.3637,214.3835,213.8887,213.958,39622.0
2024-10-31 15:30:00,216.26,216.32,215.57,215.94,261905.0,213.9975,214.0569,213.3148,213.6809,261905.0
2024-11-01 09:30:00,216.91,217.0,215.28,215.89,55595.0,214.6407,214.7298,213.0278,213.6314,55595.0
2024-11-01 10:00:00,215.92,217.33,215.75,216.37,53108.0,213.6611,215.0564,213.4929,214.1064,53108.0
2024-11-01 10:30:00,216.5,216.5,215.79,215.95,51931.0,214.235,214.235,213.5325,213.6908,51931.0
2024-11-01 11:00:00,215.99,216.13,215.43,215.55,27209.0,213.7304,213.8689,213.1762,213.295,27209.0
2024-11-01 11:30:00,215.53,215.53,214.82,215.11,38328.0,213.2752,213.2752,212.5726,212.8596,38328.0
2024-11-01 12:00:00,215.01,215.19,214.19,214.19,19623.0,212.7606,212.9387,211.9492,211.9492,19623.0
2024-11-01 12:30:00,214.36,215.02,214.34,214.58,21650.0,212.1174,212.7705,212.0976,212.3351,21650.0
2024-11-01 13:00:00,214.58,214.97,214.27,214.89,19626.0,212.3351,212.721,212.0284,212.6419,19626.0
2024-11-01 13:30:00,214.93,214.93,214.04,214.04,23894.0,212.6815,212.6815,211.8008,211.8008,23894.0
2024-11-01 14:00:00,214.0,214.2,213.78,214.2,34216.0,211.7612,211.9591,211.5435,211.9591,34216.0
2024-11-01 14:30:00,214.14,215.3,214.03,214.49,43009.0,211.8997,213.0476,211.7909,212.2461,43009.0
2024-11-01 15:00:00,214.48,214.79,214.22,214.38,41711.0,212.2362,212.5429,211.9789,212.1372,41711.0
2024-11-01 15:30:00,214.31,214.49,213.9,213.99,143111.0,212.0679,212.2461,211.6622,211.7513,143111.0
2024-11-04 09:30:00,215.68,216.74,214.24,214.24,100983.0,213.4236,214.4725,211.9987,211.9987,100983.0
2024-11-04 10:00:00,214.38,214.7,213.97,214.18,41860.0,212.1372,212.4539,211.7315,211.9393,41860.0
2024-11-04 10:30:00,214.2,214.23,212.88,213.16,36880.0,211.9591,211.9888,210.6529,210.93,36880.0
2024-11-04 11:00:00,213.16,213.37,213.0,213.12,48678.0,210.93,211.1378,210.7717,210.8904,48678.0
2024-11-04 11:30:00,213.01,213.04,212.48,213.04,23695.0,210.7815,210.8112,210.2571,210.8112,23695.0
2024-11-04 12:00:00,212.99,213.69,212.99,213.5,26828.0,210.7618,211.4544,210.7618,211.2664,26828.0
2024-11-04 12:30:00,213.56,214.23,213.53,213.99,23788.0,211.3258,211.9888,211.2961,211.7513,23788.0
2024-11-04 13:00:00,214.09,214.16,213.54,214.03,19494.0,211.8502,211.9195,211.306,211.7909,19494.0
2024-11-04 13:30:00,214.02,214.15,213.83,213.83,29182.0,211.781,211.9096,211.593,211.593,29182.0
2024-11-04 14:00:00,213.89,214.08,213.73,213.74,22083.0,211.6523,211.8404,211.494,211.5039,22083.0
2024-11-04 14:30:00,213.73,214.06,213.72,213.98,15612.0,211.494,211.8206,211.4841,211.7414,15612.0
2024-11-04 15:00:00,213.84,213.85,213.5,213.51,35945.0,211.6029,211.6128,211.2664,211.2763,35945.0
2024-11-04 15:30:00,213.51,214.25,213.51,214.17,130614.0,211.2763,212.0086,211.2763,211.9294,130614.0
2024-11-05 09:30:00,214.45,214.95,213.34,214.84,50149.0,212.2065,212.7013,211.1081,212.5924,50149.0
2024-11-05 10:00:00,215.0,215.46,214.51,215.33,86025.0,212.7507,213.2059,212.2659,213.0773,86025.0
2024-11-05 10:30:00,215.41,216.28,215.29,215.3,43566.0,213.1564,214.0173,213.0377,213.0476,43566.0
2024-11-05 11:00:00,215.2,215.34,214.88,215.22,16387.0,212.9486,213.0872,212.632,212.9684,16387.0
2024-11-05 11:30:00,215.2,215.35,214.93,215.19,9310.0,212.9486,213.0971,212.6815,212.9387,9310.0
2024-11-05 12:00:00,215.16,215.73,215.15,215.57,22110.0,212.9091,213.4731,212.8992,213.3148,22110.0
2024-11-05 12:30:00,215.59,215.76,215.28,215.31,23163.0,213.3346,213.5028,213.0278,213.0575,23163.0
2024-11-05 13:00:00,215.32,215.65,215.32,215.53,17296.0,213.0674,213.3939,213.0674,213.2752,17296.0
2024-11-05 13:30:00,215.53,215.87,215.44,215.73,14471.0,213.2752,213.6116,213.1861,213.4731,14471.0
2024-11-05 14:00:00,215.78,215.88,215.65,215.71,10412.0,213.5226,213.6215,213.3939,213.4533,10412.0
2024-11-05 14:30:00,215.6,215.77,215.45,215.62,13632.0,213.3445,213.5127,213.196,213.3642,13632.0
2024-11-05 15:00:00,215.62,215.77,215.34,215.58,18361.0,213.3642,213.5127,213.0872,213.3247,18361.0
2024-11-05 15:30:00,215.56,215.9,215.12,215.85,108173.0,213.3049,213.6413,212.8695,213.5918,108173.0
2024-11-06 09:30:00,219.91,219.91,216.42,217.79,266506.0,217.6094,217.6094,214.1559,215.5115,266506.0
2024-11-06 10:00:00,218.0,220.3,217.05,218.84,204208.0,215.7193,217.9953,214.7793,216.5506,204208.0
2024-11-06 10:30:00,218.57,219.13,217.81,218.15,95982.0,216.2834,216.8375,215.5313,215.8678,95982.0
2024-11-06 11:00:00,218.35,219.62,218.19,219.62,68647.0,216.0657,217.3224,215.9074,217.3224,68647.0
2024-11-06 11:30:00,219.62,219.84,218.79,219.13,36249.0,217.3224,217.5401,216.5011,216.8375,36249.0
2024-11-06 12:00:00,219.15,219.19,218.75,218.82,48119.0,216.8573,216.8969,216.4615,216.5308,48119.0
2024-11-06 12:30:00,218.85,219.42,218.22,218.32,34630.0,216.5604,217.1245,215.937,216.036,34630.0
2024-11-06 13:00:00,218.25,218.73,217.98,218.3,57875.0,215.9667,216.4417,215.6996,216.0162,57875.0
2024-11-06 13:30:00,218.32,218.83,218.16,218.58,38823.0,216.036,216.5407,215.8777,216.2933,38823.0
2024-11-06 14:00:00,218.55,218.59,217.88,218.05,40276.0,216.2636,216.3032,215.6006,215.7688,40276.0
2024-11-06 14:30:00,217.98,218.36,217.85,218.21,32481.0,215.6996,216.0756,215.5709,215.9271,32481.0
2024-11-06 15:00:00,218.21,218.41,217.85,217.88,60342.0,215.9271,216.1251,215.5709,215.6006,60342.0
2024-11-06 15:30:00,217.92,219.45,217.7,218.46,312032.0,215.6402,217.1542,215.4225,216.1745,312032.0
2024-11-07 09:30:00,219.01,219.95,217.47,218.61,56608.0,216.7188,217.6489,215.1949,216.323,56608.0
2024-11-07 10:00:00,218.84,219.52,218.72,219.31,46562.0,216.5506,217.2234,216.4318,217.0156,46562.0
2024-11-07 10:30:00,219.33,219.78,218.92,219.67,41128.0,217.0354,217.4807,216.6297,217.3719,41128.0
2024-11-07 11:00:00,219.85,220.16,219.61,219.72,31841.0,217.55,217.8567,217.3125,217.4213,31841.0
2024-11-07 11:30:00,219.72,220.2,219.71,220.05,20327.0,217.4213,217.8963,217.4115,217.7479,20327.0
2024-11-07 12:00:00,220.14,220.5,219.9,220.25,23668.0,217.837,218.1932,217.5995,217.9458,23668.0
2024-11-07 12:30:00,220.3,220.54,220.14,220.26,30704.0,217.9953,218.2328,217.837,217.9557,30704.0
2024-11-07 13:00:00,220.28,220.38,219.75,219.76,28926.0,217.9755,218.0744,217.451,217.4609,28926.0
2024-11-07 13:30:00,219.75,220.37,219.61,220.19,28079.0,217.451,218.0645,217.3125,217.8864,28079.0
2024-11-07 14:00:00,220.17,220.36,219.71,219.93,37203.0,217.8666,218.0547,217.4115,217.6292,37203.0
2024-11-07 14:30:00,219.98,220.4,219.94,220.23,34468.0,217.6786,218.0942,217.639,217.926,34468.0
2024-11-07 15:00:00,220.24,220.86,219.92,220.66,56526.0,217.9359,218.5494,217.6193,218.3515,56526.0
2024-11-07 15:30:00,220.7,220.89,220.36,220.48,191919.0,218.3911,218.5791,218.0547,218.1734,191919.0
2024-11-08 09:30:00,221.89,223.77,220.44,223.63,153665.0,219.5686,221.429,218.1338,221.2904,153665.0
2024-11-08 10:00:00,223.4,224.64,222.95,224.64,81200.0,221.0628,222.2899,220.6176,222.2899,81200.0
2024-11-08 10:30:00,224.64,225.78,224.51,225.0,97750.0,222.2899,223.4179,222.1612,222.6461,97750.0
2024-11-08 11:00:00,225.05,225.76,224.91,225.19,98726.0,222.6956,223.3982,222.5571,222.8341,98726.0
2024-11-08 11:30:00,225.15,226.09,225.0,226.06,51804.0,222.7945,223.7247,222.6461,223.695,51804.0
2024-11-08 12:00:00,226.09,226.09,225.61,225.88,63141.0,223.7247,223.7247,223.2497,223.5169,63141.0
2024-11-08 12:30:00,225.91,226.36,225.88,225.96,49718.0,223.5466,223.9919,223.5169,223.5961,49718.0
2024-11-08 13:00:00,226.0,226.09,225.41,225.71,30377.0,223.6356,223.7247,223.0518,223.3487,30377.0
2024-11-08 13:30:00,225.71,226.06,225.58,225.59,28550.0,223.3487,223.695,223.22,223.2299,28550.0
2024-11-08 14:00:00,225.55,225.62,225.03,225.34,41751.0,223.1904,223.2596,222.6758,222.9826,41751.0
2024-11-08 14:30:00,225.46,225.55,225.19,225.22,38943.0,223.1013,223.1904,222.8341,222.8638,38943.0
2024-11-08 15:00:00,225.18,225.42,224.82,224.88,40073.0,222.8242,223.0617,222.468,222.5274,40073.0
2024-11-08 15:30:00,224.85,224.88,224.06,224.1,184517.0,222.4977,222.5274,221.7159,221.7555,184517.0
2024-11-11 09:30:00,225.62,226.5,224.97,226.14,109643.0,223.2596,224.1304,222.6164,223.7742,109643.0
2024-11-11 10:00:00,225.96,226.41,224.6,224.79,28432.0,223.5961,224.0414,222.2503,222.4383,28432.0
2024-11-11 10:30:00,224.67,225.41,224.24,225.39,15869.0,222.3196,223.0518,221.8941,223.032,15869.0
2024-11-11 11:00:00,225.45,225.56,224.59,224.87,29333.0,223.0914,223.2003,222.2404,222.5175,29333.0
2024-11-11 11:30:00,224.87,225.4,224.83,225.24,13658.0,222.5175,223.0419,222.4779,222.8836,13658.0
2024-11-11 12:00:00,225.23,225.28,224.93,225.24,11075.0,222.8737,222.9232,222.5768,222.8836,11075.0
2024-11-11 12:30:00,225.21,225.22,224.43,224.54,11733.0,222.8539,222.8638,222.0821,222.1909,11733.0
2024-11-11 13:00:00,224.48,224.97,224.36,224.7,22396.0,222.1315,222.6164,222.0128,222.3492,22396.0
2024-11-11 13:30:00,224.6,225.14,224.5,224.96,16532.0,222.2503,222.7846,222.1513,222.6065,16532.0
2024-11-11 14:00:00,225.02,225.59,224.81,225.51,20968.0,222.6659,223.2299,222.4581,223.1508,20968.0
2024-11-11 14:30:00,225.51,225.53,225.12,225.36,16350.0,223.1508,223.1706,222.7649,223.0023,16350.0
2024-11-11 15:00:00,225.23,225.23,224.39,224.46,23933.0,222.8737,222.8737,222.0425,222.1118,23933.0
2024-11-11 15:30:00,224.41,224.48,223.38,223.68,173498.0,222.0623,222.1315,221.0431,221.3399,173498.0
2024-11-12 09:30:00,225.0,225.75,224.13,225.28,63024.0,222.6461,223.3883,221.7852,222.9232,63024.0
2024-11-12 10:00:00,225.01,226.43,224.91,225.98,45093.0,222.656,224.0611,222.5571,223.6159,45093.0
2024-11-12 10:30:00,225.94,226.26,225.59,226.24,60877.0,223.5763,223.8929,223.2299,223.8731,60877.0
2024-11-12 11:00:00,226.13,226.3,225.3,225.37,59988.0,223.7643,223.9325,222.943,223.0122,59988.0
2024-11-12 11:30:00,225.37,225.37,224.25,224.26,39200.0,223.0122,223.0122,221.904,221.9139,39200.0
2024-11-12 12:00:00,224.26,224.33,223.81,223.96,42774.0,221.9139,221.9831,221.4686,221.617,42774.0
2024-11-12 12:30:00,223.94,224.66,223.84,224.32,23983.0,221.5972,222.3097,221.4982,221.9732,23983.0
2024-11-12 13:00:00,224.25,224.91,224.07,224.76,18074.0,221.904,222.5571,221.7258,222.4086,18074.0
2024-11-12 13:30:00,224.68,225.04,224.63,224.98,36205.0,222.3295,222.6857,222.28,222.6263,36205.0
2024-11-12 14:00:00,224.98,225.71,224.93,225.61,52307.0,222.6263,223.3487,222.5768,223.2497,52307.0
2024-11-12 14:30:00,225.63,226.08,225.44,225.51,42724.0,223.2695,223.7148,223.0815,223.1508,42724.0
2024-11-12 15:00:00,225.45,225.46,224.91,224.94,57624.0,223.0914,223.1013,222.5571,222.5867,57624.0
2024-11-12 15:30:00,224.98,225.32,224.48,224.79,268817.0,222.6263,222.9628,222.1315,222.4383,268817.0
2024-11-13 09:30:00,225.08,225.76,224.24,225.76,93168.0,222.7253,223.3982,221.8941,223.3982,93168.0
2024-11-13 10:00:00,225.59,225.92,224.9,225.16,45553.0,223.2299,223.5565,222.5472,222.8044,45553.0
2024-11-13 10:30:00,225.17,226.5,225.06,226.36,32524.0,222.8143,224.1304,222.7055,223.9919,32524.0
2024-11-13 11:00:00,226.41,226.53,225.77,226.2,24277.0,224.0414,224.1601,223.4081,223.8336,24277.0
2024-11-13 11:30:00,226.03,226.48,225.93,226.07,22777.0,223.6653,224.1106,223.5664,223.7049,22777.0
2024-11-13 12:00:00,226.06,226.28,225.79,226.09,14698.0,223.695,223.9127,223.4278,223.7247,14698.0
2024-11-13 12:30:00,226.1,226.84,226.1,226.69,28860.0,223.7346,224.4669,223.7346,224.3184,28860.0
2024-11-13 13:00:00,226.68,226.68,226.07,226.5,20984.0,224.3085,224.3085,223.7049,224.1304,20984.0
2024-11-13 13:30:00,226.39,226.43,225.91,226.07,18756.0,224.0216,224.0611,223.5466,223.7049,18756.0
2024-11-13 14:00:00,226.11,226.31,225.78,225.82,16746.0,223.7445,223.9424,223.4179,223.4575,16746.0
2024-11-13 14:30:00,225.82,225.84,225.38,225.42,19244.0,223.4575,223.4773,223.0221,223.0617,19244.0
2024-11-13 15:00:00,225.42,226.07,225.41,226.06,33642.0,223.0617,223.7049,223.0518,223.695,33642.0
2024-11-13 15:30:00,226.04,226.14,225.36,225.67,125493.0,223.6752,223.7742,223.0023,223.3091,125493.0
2024-11-14 09:30:00,224.66,225.55,223.87,224.42,50487.0,222.3097,223.1904,221.5279,222.0722,50487.0
2024-11-14 10:00:00,224.56,224.66,222.89,223.47,25733.0,222.2107,222.3097,220.5582,221.1321,25733.0
2024-11-14 10:30:00,223.61,223.65,222.72,223.09,27485.0,221.2707,221.3102,220.39,220.7561,27485.0
2024-11-14 11:00:00,222.98,223.38,222.55,222.89,15960.0,220.6472,221.0431,220.2217,220.5582,15960.0
2024-11-14 11:30:00,222.89,222.99,222.29,222.52,17100.0,220.5582,220.6571,219.9645,220.1921,17100.0
2024-11-14 12:00:00,222.52,222.62,221.97,222.31,21053.0,220.1921,220.291,219.6478,219.9843,21053.0
2024-11-14 12:30:00,222.31,223.06,221.89,222.88,27475.0,219.9843,220.7264,219.5686,220.5483,27475.0
2024-11-14 13:00:00,222.88,223.01,222.65,222.8,19609.0,220.5483,220.6769,220.3207,220.4691,19609.0
2024-11-14 13:30:00,222.8,222.8,222.07,222.29,36807.0,220.4691,220.4691,219.7468,219.9645,36807.0
2024-11-14 14:00:00,222.38,223.1,222.38,222.79,25743.0,220.0535,220.766,220.0535,220.4592,25743.0
2024-11-14 14:30:00,222.73,222.8,222.43,222.59,19969.0,220.3999,220.4691,220.103,220.2613,19969.0
2024-11-14 15:00:00,222.41,222.57,221.88,222.27,33055.0,220.0832,220.2415,219.5588,219.9447,33055.0
2024-11-14 15:30:00,222.27,222.34,221.57,221.69,157298.0,219.9447,220.0139,219.252,219.3707,157298.0
2024-11-15 09:30:00,219.51,221.53,219.23,219.88,225735.0,217.2135,219.2124,216.9365,217.5797,225735.0
2024-11-15 10:00:00,219.99,220.0,218.89,219.36,44421.0,217.6885,217.6984,216.6,217.0651,44421.0
2024-11-15 10:30:00,219.43,219.77,218.84,219.56,51308.0,217.1344,217.4708,216.5506,217.263,51308.0
2024-11-15 11:00:00,219.42,219.62,219.0,219.15,37776.0,217.1245,217.3224,216.7089,216.8573,37776.0
2024-11-15 11:30:00,219.01,219.2,218.67,219.06,18464.0,216.7188,216.9068,216.3823,216.7683,18464.0
2024-11-15 12:00:00,219.06,219.43,218.81,219.02,25262.0,216.7683,217.1344,216.5209,216.7287,25262.0
2024-11-15 12:30:00,218.95,219.02,218.22,218.51,25560.0,216.6594,216.7287,215.937,216.224,25560.0
2024-11-15 13:00:00,218.47,218.5,218.16,218.36,26246.0,216.1844,216.2141,215.8777,216.0756,26246.0
2024-11-15 13:30:00,218.37,218.37,217.85,218.03,27704.0,216.0855,216.0855,215.5709,215.749,27704.0
2024-11-15 14:00:00,218.07,218.27,217.78,217.81,31639.0,215.7886,215.9865,215.5016,215.5313,31639.0
2024-11-15 14:30:00,217.81,218.28,217.66,217.92,28023.0,215.5313,215.9964,215.3829,215.6402,28023.0
2024-11-15 15:00:00,217.88,218.07,217.52,217.52,27977.0,215.6006,215.7886,215.2444,215.2444,27977.0
2024-11-15 15:30:00,217.59,217.95,217.25,217.89,197915.0,215.3136,215.6699,214.9772,215.6105,197915.0
2024-11-18 09:30:00,217.31,219.47,217.08,218.84,121015.0,215.0366,217.174,214.809,216.5506,121015.0
2024-11-18 10:00:00,218.98,219.31,217.98,218.0,29926.0,216.6891,217.0156,215.6996,215.7193,29926.0
2024-11-18 10:30:00,218.0,218.36,217.75,218.33,19599.0,215.7193,216.0756,215.472,216.0459,19599.0
2024-11-18 11:00:00,218.3,218.69,218.12,218.56,19512.0,216.0162,216.4021,215.8381,216.2735,19512.0
2024-11-18 11:30:00,218.56,218.97,218.51,218.76,11873.0,216.2735,216.6792,216.224,216.4714,11873.0
2024-11-18 12:00:00,218.76,218.89,218.45,218.74,13146.0,216.4714,216.6,216.1646,216.4516,13146.0
2024-11-18 12:30:00,218.82,218.97,218.6,218.92,11458.0,216.5308,216.6792,216.3131,216.6297,11458.0
2024-11-18 13:00:00,218.84,218.87,218.6,218.61,23258.0,216.5506,216.5802,216.3131,216.323,23258.0
2024-11-18 13:30:00,218.56,218.7,218.07,218.43,15563.0,216.2735,216.412,215.7886,216.1448,15563.0
2024-11-18 14:00:00,218.41,218.55,218.18,218.37,15771.0,216.1251,216.2636,215.8975,216.0855,15771.0
2024-11-18 14:30:00,218.37,218.66,218.26,218.46,24220.0,216.0855,216.3724,215.9766,216.1745,24220.0
2024-11-18 15:00:00,218.54,218.61,218.01,218.12,27677.0,216.2537,216.323,215.7292,215.8381,27677.0
2024-11-18 15:30:00,218.09,218.35,217.99,218.26,116494.0,215.8084,216.0657,215.7094,215.9766,116494.0
2024-11-19 09:30:00,217.0,217.4,216.0,216.85,148753.0,214.7298,215.1256,213.7403,214.5814,148753.0
2024-11-19 10:00:00,216.76,217.72,216.67,217.56,26293.0,214.4923,215.4423,214.4033,215.2839,26293.0
2024-11-19 10:30:00,217.68,218.43,217.58,218.18,35776.0,215.4027,216.1448,215.3037,215.8975,35776.0
2024-11-19 11:00:00,218.27,218.76,218.11,218.71,39203.0,215.9865,216.4714,215.8282,216.4219,39203.0
2024-11-19 11:30:00,218.7,219.32,218.5,219.24,45359.0,216.412,217.0255,216.2141,216.9464,45359.0
2024-11-19 12:00:00,219.24,219.49,219.01,219.18,48695.0,216.9464,217.1938,216.7188,216.887,48695.0
2024-11-19 12:30:00,219.1,219.33,219.04,219.19,22576.0,216.8078,217.0354,216.7485,216.8969,22576.0
2024-11-19 13:00:00,219.09,219.19,218.89,219.08,21506.0,216.7979,216.8969,216.6,216.788,21506.0
2024-11-19 13:30:00,219.03,219.6,219.02,219.54,30561.0,216.7386,217.3026,216.7287,217.2432,30561.0
2024-11-19 14:00:00,219.54,219.71,219.38,219.44,47782.0,217.2432,217.4115,217.0849,217.1443,47782.0
2024-11-19 14:30:00,219.43,219.49,218.84,219.31,38524.0,217.1344,217.1938,216.5506,217.0156,38524.0
2024-11-19 15:00:00,219.27,219.32,218.81,219.11,78278.0,216.9761,217.0255,216.5209,216.8177,78278.0
2024-11-19 15:30:00,219.06,219.48,218.79,219.05,145327.0,216.7683,217.1839,216.5011,216.7584,145327.0
2024-11-20 09:30:00,220.05,220.38,217.86,218.27,56748.0,217.7479,218.0744,215.5808,215.9865,56748.0
2024-11-20 10:00:00,218.32,219.0,217.63,217.97,44600.0,216.036,216.7089,215.3532,215.6897,44600.0
2024-11-20 10:30:00,217.97,218.21,217.86,218.01,14841.0,215.6897,215.9271,215.5808,215.7292,14841.0
2024-11-20 11:00:00,218.02,218.1,217.22,217.56,20330.0,215.7391,215.8183,214.9475,215.2839,20330.0
2024-11-20 11:30:00,217.53,217.72,216.98,217.72,36068.0,215.2543,215.4423,214.71,215.4423,36068.0
2024-11-20 12:00:00,217.7,217.83,217.41,217.6,14222.0,215.4225,215.5511,215.1355,215.3235,14222.0
2024-11-20 12:30:00,217.62,218.25,217.61,217.89,12128.0,215.3433,215.9667,215.3334,215.6105,12128.0
2024-11-20 13:00:00,217.89,218.15,217.76,218.11,14487.0,215.6105,215.8678,215.4819,215.8282,14487.0
2024-11-20 13:30:00,218.11,218.15,217.57,217.84,19521.0,215.8282,215.8678,215.2938,215.561,19521.0
2024-11-20 14:00:00,217.94,218.22,217.76,218.15,15503.0,215.66,215.937,215.4819,215.8678,15503.0
2024-11-20 14:30:00,218.18,218.49,218.11,218.39,16145.0,215.8975,216.2042,215.8282,216.1053,16145.0
2024-11-20 15:00:00,218.36,218.36,217.97,218.16,14699.0,216.0756,216.0756,215.6897,215.8777,14699.0
2024-11-20 15:30:00,218.18,218.8,218.04,218.75,161763.0,215.8975,216.511,215.7589,216.4615,161763.0
2024-11-21 09:30:00,218.9,219.52,217.4,218.53,90220.0,216.6099,217.2234,215.1256,216.2438,90220.0
2024-11-21 10:00:00,218.44,220.19,218.4,220.19,31142.0,216.1547,217.8864,216.1152,217.8864,31142.0
2024-11-21 10:30:00,219.96,220.24,219.65,220.15,101209.0,217.6588,217.9359,217.3521,217.8468,101209.0
2024-11-21 11:00:00,220.15,220.9,220.01,220.53,126133.0,217.8468,218.589,217.7083,218.2229,126133.0
2024-11-21 11:30:00,220.65,220.89,220.31,220.66,39202.0,218.3416,218.5791,218.0052,218.3515,39202.0
2024-11-21 12:00:00,220.66,220.69,220.06,220.47,27241.0,218.3515,218.3812,217.7578,218.1635,27241.0
2024-11-21 12:30:00,220.52,220.75,220.42,220.74,16367.0,218.213,218.4406,218.114,218.4307,16367.0
2024-11-21 13:00:00,220.74,221.33,220.74,221.27,22517.0,218.4307,219.0145,218.4307,218.9551,22517.0
2024-11-21 13:30:00,221.23,221.62,221.06,221.5,40377.0,218.9156,219.3015,218.7473,219.1827,40377.0
2024-11-21 14:00:00,221.51,221.88,221.45,221.79,65491.0,219.1926,219.5588,219.1332,219.4697,65491.0
2024-11-21 14:30:00,221.86,221.87,221.6,221.86,129808.0,219.539,219.5489,219.2817,219.539,129808.0
2024-11-21 15:00:00,221.83,222.15,221.8,221.97,105228.0,219.5093,219.8259,219.4796,219.6478,105228.0
2024-11-21 15:30:00,221.94,222.27,221.4,221.61,156253.0,219.6181,219.9447,219.0838,219.2916,156253.0
2024-11-22 09:30:00,222.77,223.99,221.82,223.87,61206.0,220.4394,221.6467,219.4994,221.5279,61206.0
2024-11-22 10:00:00,223.81,224.4,223.67,224.34,156594.0,221.4686,222.0524,221.33,221.993,156594.0
2024-11-22 10:30:00,224.4,224.68,223.38,223.38,91878.0,222.0524,222.3295,221.0431,221.0431,91878.0
2024-11-22 11:00:00,223.5,224.06,223.42,223.67,69613.0,221.1618,221.7159,221.0826,221.33,69613.0
2024-11-22 11:30:00,223.64,223.74,223.07,223.08,21373.0,221.3003,221.3993,220.7363,220.7462,21373.0
2024-11-22 12:00:00,223.1,223.65,222.95,223.58,16399.0,220.766,221.3102,220.6176,221.241,16399.0
2024-11-22 12:30:00,223.43,223.52,223.12,223.43,9510.0,221.0925,221.1816,220.7858,221.0925,9510.0
2024-11-22 13:00:00,223.46,224.06,223.38,223.84,29977.0,221.1222,221.7159,221.0431,221.4982,29977.0
2024-11-22 13:30:00,223.84,224.1,223.7,224.0,58116.0,221.4982,221.7555,221.3597,221.6566,58116.0
2024-11-22 14:00:00,224.0,224.18,223.76,224.03,47379.0,221.6566,221.8347,221.4191,221.6863,47379.0
2024-11-22 14:30:00,224.02,224.28,224.0,224.1,74669.0,221.6764,221.9336,221.6566,221.7555,74669.0
2024-11-22 15:00:00,224.17,224.32,223.51,223.87,90805.0,221.8248,221.9732,221.1717,221.5279,90805.0
2024-11-22 15:30:00,223.91,224.59,223.91,224.33,173546.0,221.5675,222.2404,221.5675,221.9831,173546.0
2024-11-25 09:30:00,224.82,226.32,224.5,226.26,84261.0,222.468,223.9523,222.1513,223.8929,84261.0
2024-11-25 10:00:00,226.33,226.5,225.96,226.08,43375.0,223.9622,224.1304,223.5961,223.7148,43375.0
2024-11-25 10:30:00,225.97,226.26,225.53,226.08,37152.0,223.606,223.8929,223.1706,223.7148,37152.0
2024-11-25 11:00:00,226.01,226.11,225.3,225.5,49159.0,223.6455,223.7445,222.943,223.1409,49159.0
2024-11-25 11:30:00,225.25,225.86,225.03,225.46,79237.0,222.8935,223.4971,222.6758,223.1013,79237.0
2024-11-25 12:00:00,225.5,226.13,225.44,225.83,36083.0,223.1409,223.7643,223.0815,223.4674,36083.0
2024-11-25 12:30:00,225.82,226.05,225.55,225.8,43513.0,223.4575,223.6851,223.1904,223.4377,43513.0
2024-11-25 13:00:00,225.86,226.46,225.8,226.4,27679.0,223.4971,224.0908,223.4377,224.0315,27679.0
2024-11-25 13:30:00,226.44,226.92,226.25,226.89,47845.0,224.071,224.546,223.883,224.5163,47845.0
2024-11-25 14:00:00,226.85,226.96,226.24,226.48,56250.0,224.4768,224.5856,223.8731,224.1106,56250.0
2024-11-25 14:30:00,226.49,226.72,226.44,226.62,57152.0,224.1205,224.3481,224.071,224.2492,57152.0
2024-11-25 15:00:00,226.63,226.81,226.21,226.26,31067.0,224.2591,224.4372,223.8435,223.8929,31067.0
2024-11-25 15:30:00,226.25,226.34,225.01,225.72,324754.0,223.883,223.9721,222.656,223.3586,324754.0
2024-11-26 09:30:00,226.97,227.7,225.88,227.0,54997.0,224.5955,225.3179,223.5169,224.6252,54997.0
2024-11-26 10:00:00,226.93,227.31,225.99,226.47,25593.0,224.5559,224.9319,223.6258,224.1007,25593.0
2024-11-26 10:30:00,226.55,227.01,226.19,226.89,17367.0,224.1799,224.6351,223.8237,224.5163,17367.0
2024-11-26 11:00:00,226.94,227.97,226.84,227.92,23932.0,224.5658,225.585,224.4669,225.5356,23932.0
2024-11-26 11:30:00,227.96,228.08,227.76,227.93,52030.0,225.5751,225.6939,225.3772,225.5455,52030.0
2024-11-26 12:00:00,227.92,228.29,227.6,227.79,41227.0,225.5356,225.9017,225.2189,225.4069,41227.0
2024-11-26 12:30:00,227.71,227.97,227.54,227.77,26230.0,225.3278,225.585,225.1595,225.3871,26230.0
2024-11-26 13:00:00,227.8,227.97,227.72,227.73,11000.0,225.4168,225.585,225.3377,225.3475,11000.0
2024-11-26 13:30:00,227.61,227.77,227.34,227.77,17477.0,225.2288,225.3871,224.9616,225.3871,17477.0
2024-11-26 14:00:00,227.74,227.91,227.41,227.91,18508.0,225.3574,225.5257,225.0309,225.5257,18508.0
2024-11-26 14:30:00,227.89,228.06,227.85,227.88,15895.0,225.5059,225.6741,225.4663,225.496,15895.0
2024-11-26 15:00:00,227.89,228.11,227.75,228.07,27313.0,225.5059,225.7236,225.3673,225.684,27313.0
2024-11-26 15:30:00,228.06,228.53,227.3,227.45,140851.0,225.6741,226.1392,224.922,225.0705,140851.0
2024-11-27 09:30:00,229.15,230.39,229.0,230.13,84392.0,226.7527,227.9797,226.6043,227.7224,84392.0
2024-11-27 10:00:00,229.91,230.38,229.58,229.74,30843.0,227.5047,227.9698,227.1782,227.3365,30843.0
2024-11-27 10:30:00,229.83,230.23,229.65,229.65,40392.0,227.4256,227.8214,227.2475,227.2475,40392.0
2024-11-27 11:00:00,229.65,229.69,228.85,229.25,54027.0,227.2475,227.287,226.4558,226.8516,54027.0
2024-11-27 11:30:00,229.38,229.84,228.85,229.69,125654.0,226.9803,227.4355,226.4558,227.287,125654.0
2024-11-27 12:00:00,229.67,229.81,229.47,229.58,13139.0,227.2673,227.4058,227.0693,227.1782,13139.0
2024-11-27 12:30:00,229.56,229.77,229.46,229.75,13271.0,227.1584,227.3662,227.0595,227.3464,13271.0
2024-11-27 13:00:00,229.72,229.76,229.32,229.41,14467.0,227.3167,227.3563,226.9209,227.01,14467.0
2024-11-27 13:30:00,229.4,229.53,229.29,229.37,13147.0,227.0001,227.1287,226.8912,226.9704,13147.0
2024-11-27 14:00:00,229.39,229.54,229.26,229.3,25130.0,226.9902,227.1386,226.8615,226.9011,25130.0
2024-11-27 14:30:00,229.3,229.38,229.14,229.19,23847.0,226.9011,226.9803,226.7428,226.7923,23847.0
2024-11-27 15:00:00,229.19,229.21,228.45,228.53,24934.0,226.7923,226.8121,226.06,226.1392,24934.0
2024-11-27 15:30:00,228.51,228.89,228.32,228.49,156711.0,226.1194,226.4954,225.9314,226.0996,156711.0
2024-11-29 09:30:00,229.2,230.27,228.57,229.51,70884.0,226.8022,227.861,226.1788,227.1089,70884.0
2024-11-29 10:00:00,229.48,229.8,229.22,229.59,43315.0,227.0792,227.3959,226.822,227.1881,43315.0
2024-11-29 10:30:00,229.75,229.75,228.6,228.84,33458.0,227.3464,227.3464,226.2084,226.4459,33458.0
2024-11-29 11:00:00,228.88,229.05,228.54,228.95,39486.0,226.4855,226.6537,226.1491,226.5548,39486.0
2024-11-29 11:30:00,228.97,229.3,228.83,229.0,35828.0,226.5746,226.9011,226.436,226.6043,35828.0
2024-11-29 12:00:00,229.03,229.35,228.73,228.73,56060.0,226.6339,226.9506,226.3371,226.3371,56060.0
2024-11-29 12:30:00,228.75,229.34,228.05,228.22,151070.0,226.3569,226.9407,225.6642,225.8324,151070.0
2024-12-02 09:30:00,228.35,228.4,225.61,225.62,94003.0,225.9611,226.0105,223.2497,223.2596,94003.0
2024-12-02 10:00:00,225.74,225.93,224.86,225.37,69506.0,223.3784,223.5664,222.5076,223.0122,69506.0
2024-12-02 10:30:00,225.44,225.45,224.86,225.11,83382.0,223.0815,223.0914,222.5076,222.755,83382.0
2024-12-02 11:00:00,225.16,225.95,225.01,225.91,39814.0,222.8044,223.5862,222.656,223.5466,39814.0
2024-12-02 11:30:00,225.83,225.9,225.01,225.13,35771.0,223.4674,223.5367,222.656,222.7747,35771.0
2024-12-02 12:00:00,225.04,225.16,224.73,224.94,13606.0,222.6857,222.8044,222.3789,222.5867,13606.0
2024-12-02 12:30:00,224.92,225.18,224.82,224.98,13149.0,222.5669,222.8242,222.468,222.6263,13149.0
2024-12-02 13:00:00,224.98,225.28,224.93,225.28,31517.0,222.6263,222.9232,222.5768,222.9232,31517.0
2024-12-02 13:30:00,225.2,225.38,225.18,225.32,14777.0,222.844,223.0221,222.8242,222.9628,14777.0
2024-12-02 14:00:00,225.32,225.48,225.14,225.36,23807.0,222.9628,223.1211,222.7846,223.0023,23807.0
2024-12-02 14:30:00,225.45,225.61,225.25,225.46,14091.0,223.0914,223.2497,222.8935,223.1013,14091.0
2024-12-02 15:00:00,225.43,225.85,225.32,225.59,37874.0,223.0716,223.4872,222.9628,223.2299,37874.0
2024-12-02 15:30:00,225.54,225.58,225.06,225.14,171787.0,223.1805,223.22,222.7055,222.7846,171787.0
2024-12-03 09:30:00,225.26,226.01,224.55,225.13,100891.0,222.9034,223.6455,222.2008,222.7747,100891.0
2024-12-03 10:00:00,225.11,225.47,224.79,225.08,79794.0,222.755,223.1112,222.4383,222.7253,79794.0
2024-12-03 10:30:00,224.99,225.88,224.9,225.43,65555.0,222.6362,223.5169,222.5472,223.0716,65555.0
2024-12-03 11:00:00,225.42,225.42,225.06,225.3,24453.0,223.0617,223.0617,222.7055,222.943,24453.0
2024-12-03 11:30:00,225.33,225.45,224.63,224.78,75681.0,222.9727,223.0914,222.28,222.4284,75681.0
2024-12-03 12:00:00,224.83,225.33,224.5,225.25,27404.0,222.4779,222.9727,222.1513,222.8935,27404.0
2024-12-03 12:30:00,225.27,225.65,225.27,225.45,20183.0,222.9133,223.2893,222.9133,223.0914,20183.0
2024-12-03 13:00:00,225.45,225.69,225.4,225.69,11362.0,223.0914,223.3289,223.0419,223.3289,11362.0
2024-12-03 13:30:00,225.66,225.75,225.25,225.44,29776.0,223.2992,223.3883,222.8935,223.0815,29776.0
2024-12-03 14:00:00,225.44,225.55,225.22,225.55,31274.0,223.0815,223.1904,222.8638,223.1904,31274.0
2024-12-03 14:30:00,225.54,225.7,225.3,225.5,35469.0,223.1805,223.3388,222.943,223.1409,35469.0
2024-12-03 15:00:00,225.5,225.8,225.4,225.5,35093.0,223.1409,223.4377,223.0419,223.1409,35093.0
2024-12-03 15:30:00,225.49,225.74,224.96,225.01,120683.0,223.131,223.3784,222.6065,222.656,120683.0
2024-12-04 09:30:00,224.4,225.41,224.2,224.97,71618.0,222.0524,223.0518,221.8545,222.6164,71618.0
2024-12-04 10:00:00,224.97,224.97,224.3,224.65,72254.0,222.6164,222.6164,221.9534,222.2998,72254.0
2024-12-04 10:30:00,224.59,225.01,224.59,224.74,47966.0,222.2404,222.656,222.2404,222.3888,47966.0
2024-12-04 11:00:00,224.76,225.03,224.75,224.94,24829.0,222.4086,222.6758,222.3987,222.5867,24829.0
2024-12-04 11:30:00,225.0,225.03,224.83,224.92,32217.0,222.6461,222.6758,222.4779,222.5669,32217.0
2024-12-04 12:00:00,224.99,225.06,224.9,224.99,22291.0,222.6362,222.7055,222.5472,222.6362,22291.0
2024-12-04 12:30:00,224.94,225.49,224.88,225.43,17580.0,222.5867,223.131,222.5274,223.0716,17580.0
2024-12-04 13:00:00,225.48,225.59,225.08,225.31,13810.0,223.1211,223.2299,222.7253,222.9529,13810.0
2024-12-04 13:30:00,225.25,225.35,224.99,225.21,11267.0,222.8935,222.9924,222.6362,222.8539,11267.0
2024-12-04 14:00:00,225.2,225.3,225.07,225.11,13125.0,222.844,222.943,222.7154,222.755,13125.0
2024-12-04 14:30:00,225.11,225.29,225.1,225.15,15672.0,222.755,222.9331,222.7451,222.7945,15672.0
2024-12-04 15:00:00,225.1,225.58,225.1,225.53,20101.0,222.7451,223.22,222.7451,223.1706,20101.0
2024-12-04 15:30:00,225.5,225.83,225.2,225.29,110227.0,223.1409,223.4674,222.844,222.9331,110227.0
2024-12-05 09:30:00,224.25,224.47,223.51,224.25,85267.0,221.904,222.1217,221.1717,221.904,85267.0
2024-12-05 10:00:00,224.3,224.36,223.55,223.59,47810.0,221.9534,222.0128,221.2113,221.2509,47810.0
2024-12-05 10:30:00,223.62,224.27,223.44,223.78,37200.0,221.2805,221.9237,221.1024,221.4389,37200.0
2024-12-05 11:00:00,223.72,223.88,223.33,223.4,11590.0,221.3795,221.5378,220.9936,221.0628,11590.0
2024-12-05 11:30:00,223.42,223.58,223.17,223.37,17713.0,221.0826,221.241,220.8353,221.0332,17713.0
2024-12-05 12:00:00,223.4,223.57,223.23,223.49,13508.0,221.0628,221.2311,220.8946,221.1519,13508.0
2024-12-05 12:30:00,223.55,224.0,223.46,223.87,39025.0,221.2113,221.6566,221.1222,221.5279,39025.0
2024-12-05 13:00:00,223.9,224.07,223.61,223.83,13496.0,221.5576,221.7258,221.2707,221.4883,13496.0
2024-12-05 13:30:00,223.8,224.28,223.73,224.28,26174.0,221.4587,221.9336,221.3894,221.9336,26174.0
2024-12-05 14:00:00,224.28,224.28,223.88,223.95,19995.0,221.9336,221.9336,221.5378,221.6071,19995.0
2024-12-05 14:30:00,223.99,224.12,223.91,224.03,14085.0,221.6467,221.7753,221.5675,221.6863,14085.0
2024-12-05 15:00:00,223.99,224.23,223.95,224.02,13870.0,221.6467,221.8842,221.6071,221.6764,13870.0
2024-12-05 15:30:00,224.02,224.47,223.9,223.99,127613.0,221.6764,222.1217,221.5576,221.6467,127613.0
2024-12-06 09:30:00,224.33,225.17,224.18,224.65,68562.0,222.7324,223.5664,222.5835,223.0501,68562.0
2024-12-06 10:00:00,224.58,224.68,224.21,224.32,41265.0,222.9806,223.0799,222.6133,222.7225,41265.0
2024-12-06 10:30:00,224.28,224.68,223.76,224.67,58595.0,222.6828,223.0799,222.1665,223.07,58595.0
2024-12-06 11:00:00,224.61,224.83,223.21,223.38,72901.0,223.0104,223.2289,221.6204,221.7892,72901.0
2024-12-06 11:30:00,223.49,224.0,223.4,223.95,28146.0,221.8984,222.4048,221.809,222.3551,28146.0
2024-12-06 12:00:00,223.9,223.94,223.13,223.69,24869.0,222.3055,222.3452,221.541,222.097,24869.0
2024-12-06 12:30:00,223.68,223.71,223.28,223.44,21403.0,222.087,222.1168,221.6899,221.8488,21403.0
2024-12-06 13:00:00,223.44,223.76,223.42,223.55,18714.0,221.8488,222.1665,221.8289,221.958,18714.0
2024-12-06 13:30:00,223.55,223.55,223.13,223.36,21122.0,221.958,221.958,221.541,221.7693,21122.0
2024-12-06 14:00:00,223.39,223.39,222.7,222.88,25168.0,221.7991,221.7991,221.114,221.2927,25168.0
2024-12-06 14:30:00,222.92,222.95,222.53,222.61,22173.0,221.3325,221.3622,220.9452,221.0247,22173.0
2024-12-06 15:00:00,222.6,222.74,222.23,222.34,33250.0,221.0147,221.1537,220.6474,220.7566,33250.0
2024-12-06 15:30:00,222.34,222.34,221.85,222.19,192809.0,220.7566,220.7566,220.2701,220.6077,192809.0
2024-12-09 09:30:00,221.15,222.84,218.85,219.34,69221.0,219.5751,221.253,217.2914,217.778,69221.0
2024-12-09 10:00:00,219.61,219.62,217.55,218.0,48397.0,218.046,218.056,216.0007,216.4475,48397.0
2024-12-09 10:30:00,218.0,218.38,217.32,217.6,48969.0,216.4475,216.8248,215.7723,216.0503,48969.0
2024-12-09 11:00:00,217.5,218.1,217.47,218.0,53784.0,215.9511,216.5468,215.9213,216.4475,53784.0
2024-12-09 11:30:00,217.98,218.01,217.38,217.61,22835.0,216.4276,216.4574,215.8319,216.0603,22835.0
2024-12-09 12:00:00,217.65,217.81,217.09,217.1,22784.0,216.1,216.2589,215.544,215.5539,22784.0
2024-12-09 12:30:00,217.09,217.65,217.04,217.13,22582.0,215.544,216.1,215.4943,215.5837,22582.0
2024-12-09 13:00:00,217.05,217.29,216.82,216.94,21997.0,215.5043,215.7426,215.2759,215.395,21997.0
2024-12-09 13:30:00,217.03,217.86,216.98,217.62,42646.0,215.4844,216.3085,215.4348,216.0702,42646.0
2024-12-09 14:00:00,217.56,217.83,217.4,217.83,27176.0,216.0106,216.2787,215.8518,216.2787,27176.0
2024-12-09 14:30:00,217.81,217.94,217.43,217.66,29598.0,216.2589,216.3879,215.8816,216.1099,29598.0
2024-12-09 15:00:00,217.66,218.08,217.59,217.98,39569.0,216.1099,216.5269,216.0404,216.4276,39569.0
2024-12-09 15:30:00,217.9,218.23,217.29,217.51,178548.0,216.3482,216.6759,215.7426,215.961,178548.0
2024-12-10 09:30:00,218.45,218.45,216.89,217.62,57084.0,216.8943,216.8943,215.3454,216.0702,57084.0
2024-12-10 10:00:00,217.69,217.87,216.47,216.83,31593.0,216.1397,216.3184,214.9284,215.2858,31593.0
2024-12-10 10:30:00,216.82,217.08,216.43,217.0,32700.0,215.2759,215.5341,214.8887,215.4546,32700.0
2024-12-10 11:00:00,216.98,217.35,216.49,216.78,43990.0,215.4348,215.8021,214.9483,215.2362,43990.0
2024-12-10 11:30:00,216.69,216.85,216.31,216.45,27610.0,215.1468,215.3057,214.7695,214.9085,27610.0
2024-12-10 12:00:00,216.37,216.78,216.32,216.52,15041.0,214.8291,215.2362,214.7795,214.978,15041.0
2024-12-10 12:30:00,216.53,216.71,216.31,216.48,10680.0,214.988,215.1667,214.7695,214.9383,10680.0
2024-12-10 13:00:00,216.43,216.54,216.2,216.31,11798.0,214.8887,214.9979,214.6603,214.7695,11798.0
2024-12-10 13:30:00,216.24,216.58,216.18,216.52,19137.0,214.7,215.0376,214.6405,214.978,19137.0
2024-12-10 14:00:00,216.58,216.58,216.07,216.28,22151.0,215.0376,215.0376,214.5312,214.7397,22151.0
2024-12-10 14:30:00,216.28,216.83,216.2,216.72,25410.0,214.7397,215.2858,214.6603,215.1766,25410.0
2024-12-10 15:00:00,216.83,217.09,216.35,216.59,37394.0,215.2858,215.544,214.8093,215.0475,37394.0
2024-12-10 15:30:00,216.54,216.71,215.88,216.0,304921.0,214.9979,215.1667,214.3426,214.4617,304921.0
2024-12-11 09:30:00,216.6,216.94,215.14,215.56,94704.0,215.0575,215.395,213.6079,214.0249,94704.0
2024-12-11 10:00:00,215.51,215.51,214.78,215.35,31286.0,213.9752,213.9752,213.2504,213.8164,31286.0
2024-12-11 10:30:00,215.17,215.86,214.92,215.68,27605.0,213.6377,214.3227,213.3894,214.144,27605.0
2024-12-11 11:00:00,215.65,215.67,214.81,214.82,22872.0,214.1142,214.1341,213.2802,213.2901,22872.0
2024-12-11 11:30:00,214.8,215.33,214.63,214.94,42824.0,213.2703,213.7965,213.1015,213.4093,42824.0
2024-12-11 12:00:00,214.96,215.07,214.2,214.2,31101.0,213.4291,213.5384,212.6746,212.6746,31101.0
2024-12-11 12:30:00,214.16,214.4,213.96,214.08,23072.0,212.6348,212.8731,212.4363,212.5554,23072.0
2024-12-11 13:00:00,214.09,214.5,213.87,213.91,38869.0,212.5653,212.9724,212.3469,212.3866,38869.0
2024-12-11 13:30:00,213.91,214.03,213.52,213.59,43685.0,212.3866,212.5058,211.9994,212.0689,43685.0
2024-12-11 14:00:00,213.59,214.0,213.5,213.93,38058.0,212.0689,212.476,211.9795,212.4065,38058.0
2024-12-11 14:30:00,214.0,214.61,213.95,214.43,27876.0,212.476,213.0816,212.4263,212.9029,27876.0
2024-12-11 15:00:00,214.45,214.6,214.3,214.32,38755.0,212.9228,213.0717,212.7739,212.7937,38755.0
2024-12-11 15:30:00,214.32,214.84,214.18,214.57,229183.0,212.7937,213.31,212.6547,213.0419,229183.0
2024-12-12 09:30:00,215.07,216.07,214.0,215.36,60219.0,213.5384,214.5312,212.476,213.8263,60219.0
2024-12-12 10:00:00,215.48,215.61,214.26,214.75,29416.0,213.9454,214.0745,212.7341,213.2206,29416.0
2024-12-12 10:30:00,214.75,214.95,214.41,214.95,14527.0,213.2206,213.4192,212.8831,213.4192,14527.0
2024-12-12 11:00:00,214.88,215.34,214.72,215.25,29012.0,213.3497,213.8064,213.1909,213.7171,29012.0
2024-12-12 11:30:00,215.23,215.25,214.77,214.79,14743.0,213.6972,213.7171,213.2405,213.2604,14743.0
2024-12-12 12:00:00,214.81,214.83,214.17,214.22,25264.0,213.2802,213.3001,212.6448,212.6944,25264.0
2024-12-12 12:30:00,214.18,214.58,214.15,214.17,42288.0,212.6547,213.0519,212.6249,212.6448,42288.0
2024-12-12 13:00:00,214.21,214.41,214.0,214.34,19028.0,212.6845,212.8831,212.476,212.8136,19028.0
2024-12-12 13:30:00,214.27,214.71,214.11,214.48,20761.0,212.7441,213.1809,212.5852,212.9526,20761.0
2024-12-12 14:00:00,214.47,214.7,214.26,214.35,14761.0,212.9426,213.171,212.7341,212.8235,14761.0
2024-12-12 14:30:00,214.32,214.48,214.03,214.11,14684.0,212.7937,212.9526,212.5058,212.5852,14684.0
2024-12-12 15:00:00,214.11,214.38,214.0,214.29,27119.0,212.5852,212.8533,212.476,212.7639,27119.0
2024-12-12 15:30:00,214.23,214.87,214.17,214.47,256260.0,212.7043,213.3398,212.6448,212.9426,256260.0
2024-12-13 09:30:00,214.35,214.5,212.21,213.75,133634.0,212.8235,212.9724,210.6987,212.2278,133634.0
2024-12-13 10:00:00,213.63,214.03,213.42,213.99,34023.0,212.1086,212.5058,211.9001,212.4661,34023.0
2024-12-13 10:30:00,213.99,214.44,213.49,214.44,36825.0,212.4661,212.9129,211.9696,212.9129,36825.0
2024-12-13 11:00:00,214.44,214.74,214.14,214.44,15074.0,212.9129,213.2107,212.615,212.9129,15074.0
2024-12-13 11:30:00,214.43,214.45,213.7,214.09,22390.0,212.9029,212.9228,212.1781,212.5653,22390.0
2024-12-13 12:00:00,213.95,214.13,213.82,214.13,23072.0,212.4263,212.6051,212.2973,212.6051,23072.0
2024-12-13 12:30:00,214.12,214.15,213.67,213.78,17379.0,212.5951,212.6249,212.1483,212.2576,17379.0
2024-12-13 13:00:00,213.81,213.82,213.44,213.8,13586.0,212.2873,212.2973,211.92,212.2774,13586.0
2024-12-13 13:30:00,213.68,213.81,213.43,213.48,13796.0,212.1583,212.2873,211.91,211.9597,13796.0
2024-12-13 14:00:00,213.52,214.06,213.5,213.5,23599.0,211.9994,212.5356,211.9795,211.9795,23599.0
2024-12-13 14:30:00,213.42,213.6,213.27,213.39,16383.0,211.9001,212.0788,211.7512,211.8703,16383.0
2024-12-13 15:00:00,213.38,213.55,213.32,213.44,30053.0,211.8604,212.0292,211.8008,211.92,30053.0
2024-12-13 15:30:00,213.43,213.78,213.15,213.19,110210.0,211.91,212.2576,211.632,211.6718,110210.0
2024-12-16 09:30:00,213.86,214.81,213.51,213.64,155958.0,212.337,213.2802,211.9895,212.1186,155958.0
2024-12-16 10:00:00,213.67,214.15,212.68,213.3,46926.0,212.1483,212.6249,211.1654,211.781,46926.0
2024-12-16 10:30:00,213.3,213.39,212.69,213.0,28860.0,211.781,211.8703,211.1753,211.4831,28860.0
2024-12-16 11:00:00,213.0,213.03,212.22,212.51,31726.0,211.4831,211.5129,210.7087,210.9966,31726.0
2024-12-16 11:30:00,212.52,212.99,212.33,212.62,46438.0,211.0065,211.4732,210.8179,211.1058,46438.0
2024-12-16 12:00:00,212.6,212.95,212.41,212.58,19573.0,211.086,211.4335,210.8973,211.0661,19573.0
2024-12-16 12:30:00,212.59,212.6,212.26,212.31,18249.0,211.076,211.086,210.7484,210.798,18249.0
2024-12-16 13:00:00,212.35,212.88,212.34,212.88,21320.0,210.8377,211.364,210.8278,211.364,21320.0
2024-12-16 13:30:00,212.82,212.97,212.75,212.82,14727.0,211.3044,211.4533,211.2349,211.3044,14727.0
2024-12-16 14:00:00,212.79,212.85,212.5,212.52,17841.0,211.2746,211.3342,210.9867,211.0065,17841.0
2024-12-16 14:30:00,212.57,212.76,212.46,212.46,25736.0,211.0562,211.2448,210.947,210.947,25736.0
2024-12-16 15:00:00,212.42,212.67,211.93,212.05,46936.0,210.9072,211.1555,210.4207,210.5399,46936.0
2024-12-16 15:30:00,212.06,212.18,211.47,211.67,172294.0,210.5498,210.6689,209.964,210.1626,172294.0
2024-12-17 09:30:00,211.3,211.93,210.62,210.88,136046.0,209.7952,210.4207,209.1201,209.3782,136046.0
2024-12-17 10:00:00,211.01,211.29,210.59,210.9,94051.0,209.5073,209.7853,209.0903,209.3981,94051.0
2024-12-17 10:30:00,210.86,211.56,210.76,211.1,57523.0,209.3583,210.0534,209.2591,209.5966,57523.0
2024-12-17 11:00:00,210.99,211.54,210.72,210.75,67286.0,209.4874,210.0335,209.2193,209.2491,67286.0
2024-12-17 11:30:00,210.66,210.75,209.36,210.06,95165.0,209.1598,209.2491,207.869,208.564,95165.0
2024-12-17 12:00:00,210.11,210.54,209.75,209.76,32737.0,208.6137,209.0406,208.2563,208.2662,32737.0
2024-12-17 12:30:00,209.76,209.98,209.57,209.58,42539.0,208.2662,208.4846,208.0775,208.0875,42539.0
2024-12-17 13:00:00,209.57,209.71,209.0,209.28,62008.0,208.0775,208.2165,207.5116,207.7896,62008.0
2024-12-17 13:30:00,209.36,209.43,209.17,209.22,22659.0,207.869,207.9385,207.6804,207.73,22659.0
2024-12-17 14:00:00,209.28,209.5,208.62,208.7,39204.0,207.7896,208.008,207.1343,207.2137,39204.0
2024-12-17 14:30:00,208.72,208.78,208.31,208.56,30919.0,207.2336,207.2932,206.8265,207.0747,30919.0
2024-12-17 15:00:00,208.52,208.66,208.17,208.18,263088.0,207.035,207.174,206.6875,206.6974,263088.0
2024-12-17 15:30:00,208.2,209.3,208.07,208.98,895757.0,206.7173,207.8095,206.5882,207.4917,895757.0
2024-12-18 09:30:00,209.0,209.35,207.72,207.99,82425.0,207.5116,207.8591,206.2407,206.5088,82425.0
2024-12-18 10:00:00,208.08,208.74,207.88,208.39,43643.0,206.5981,207.2534,206.3996,206.9059,43643.0
2024-12-18 10:30:00,208.33,208.63,208.11,208.45,30703.0,206.8464,207.1442,206.6279,206.9655,30703.0
2024-12-18 11:00:00,208.28,208.37,207.38,207.71,95284.0,206.7967,206.8861,205.9031,206.2308,95284.0
2024-12-18 11:30:00,207.79,207.89,207.13,207.48,33114.0,206.3102,206.4095,205.6549,206.0024,33114.0
2024-12-18 12:00:00,207.44,207.88,207.11,207.66,19766.0,205.9627,206.3996,205.6351,206.1811,19766.0
2024-12-18 12:30:00,207.54,207.65,207.11,207.14,16841.0,206.062,206.1712,205.6351,205.6648,16841.0
2024-12-18 13:00:00,207.12,207.14,206.87,206.99,29203.0,205.645,205.6648,205.3968,205.5159,29203.0
2024-12-18 13:30:00,207.07,207.92,207.04,207.74,41395.0,205.5953,206.4393,205.5656,206.2606,41395.0
2024-12-18 14:00:00,207.41,207.71,206.07,206.27,35208.0,205.9329,206.2308,204.6025,204.801,35208.0
2024-12-18 14:30:00,206.14,206.41,205.76,205.85,48251.0,204.672,204.94,204.2947,204.384,48251.0
2024-12-18 15:00:00,205.81,207.18,205.81,206.76,68525.0,204.3443,205.7046,204.3443,205.2875,68525.0
2024-12-18 15:30:00,206.78,207.13,205.14,205.32,270299.0,205.3074,205.6549,203.6791,203.8578,270299.0
2024-12-19 09:30:00,205.01,207.89,204.55,206.07,137414.0,203.55,206.4095,203.0933,204.6025,137414.0
2024-12-19 10:00:00,205.95,206.48,205.33,206.19,63476.0,204.4833,205.0095,203.8677,204.7216,63476.0
2024-12-19 10:30:00,206.14,207.1,205.93,206.71,73354.0,204.672,205.6251,204.4635,205.2379,73354.0
2024-12-19 11:00:00,206.56,206.61,206.08,206.34,33943.0,205.089,205.1386,204.6124,204.8705,33943.0
2024-12-19 11:30:00,206.32,206.89,205.94,205.94,58956.0,204.8507,205.4166,204.4734,204.4734,58956.0
2024-12-19 12:00:00,205.97,206.64,205.96,206.37,28158.0,204.5032,205.1684,204.4932,204.9003,28158.0
2024-12-19 12:30:00,206.38,206.65,206.08,206.48,54826.0,204.9103,205.1783,204.6124,205.0095,54826.0
2024-12-19 13:00:00,206.57,206.66,206.2,206.6,40682.0,205.0989,205.1883,204.7315,205.1287,40682.0
2024-12-19 13:30:00,206.56,207.13,206.45,207.08,46336.0,205.089,205.6549,204.9798,205.6053,46336.0
2024-12-19 14:00:00,206.96,207.03,206.26,206.37,41794.0,205.4861,205.5556,204.7911,204.9003,41794.0
2024-12-19 14:30:00,206.38,206.38,205.74,205.77,28676.0,204.9103,204.9103,204.2748,204.3046,28676.0
2024-12-19 15:00:00,205.76,206.18,205.73,206.01,51616.0,204.2947,204.7117,204.2649,204.5429,51616.0
2024-12-19 15:30:00,206.02,206.05,205.47,205.54,293404.0,204.5528,204.5826,204.0067,204.0762,293404.0
2024-12-20 09:30:00,206.39,207.31,205.0,205.0,357370.0,204.9202,205.8336,203.5401,203.5401,357370.0
2024-12-20 10:00:00,205.34,205.36,204.45,205.0,46530.0,203.8777,203.8975,202.994,203.5401,46530.0
2024-12-20 10:30:00,205.13,205.91,204.73,205.7,58434.0,203.6692,204.4436,203.272,204.2351,58434.0
2024-12-20 11:00:00,205.52,206.38,205.21,206.24,140582.0,204.0564,204.9103,203.7486,204.7712,140582.0
2024-12-20 11:30:00,206.22,206.61,205.98,206.52,76587.0,204.7514,205.1386,204.5131,205.0493,76587.0
2024-12-20 12:00:00,206.55,206.73,206.25,206.62,88643.0,205.079,205.2578,204.7812,205.1485,88643.0
2024-12-20 12:30:00,206.61,206.77,206.15,206.68,123941.0,205.1386,205.2975,204.6819,205.2081,123941.0
2024-12-20 13:00:00,206.58,206.77,205.97,206.14,86099.0,205.1088,205.2975,204.5032,204.672,86099.0
2024-12-20 13:30:00,206.26,206.41,205.8,206.02,59969.0,204.7911,204.94,204.3344,204.5528,59969.0
2024-12-20 14:00:00,205.93,206.31,205.6,206.31,44122.0,204.4635,204.8408,204.1358,204.8408,44122.0
2024-12-20 14:30:00,206.07,206.23,205.55,205.68,70788.0,204.6025,204.7613,204.0862,204.2152,70788.0
2024-12-20 15:00:00,205.87,206.04,205.66,205.91,164205.0,204.4039,204.5727,204.1954,204.4436,164205.0
2024-12-20 15:30:00,205.91,207.0,205.42,205.87,401117.0,204.4436,205.5258,203.9571,204.4039,401117.0
2024-12-23 09:30:00,205.2,205.74,203.4,203.49,64440.0,203.7387,204.2748,201.9515,202.0408,64440.0
2024-12-23 10:00:00,203.74,204.06,203.21,203.4,48209.0,202.2891,202.6068,201.7628,201.9515,48209.0
2024-12-23 10:30:00,203.38,203.66,202.38,202.45,41774.0,201.9316,202.2096,200.9387,201.0082,41774.0
2024-12-23 11:00:00,202.54,202.68,202.17,202.31,39826.0,201.0976,201.2366,200.7302,200.8692,39826.0
2024-12-23 11:30:00,202.44,202.9,202.0,202.87,27747.0,200.9983,201.455,200.5614,201.4252,27747.0
2024-12-23 12:00:00,202.87,203.14,202.43,202.99,30041.0,201.4252,201.6933,200.9884,201.5444,30041.0
2024-12-23 12:30:00,202.94,203.06,202.67,203.02,28672.0,201.4948,201.6139,201.2267,201.5742,28672.0
2024-12-23 13:00:00,202.84,203.41,202.84,203.24,32895.0,201.3955,201.9614,201.3955,201.7926,32895.0
2024-12-23 13:30:00,203.29,203.47,203.1,203.43,36715.0,201.8423,202.021,201.6536,201.9813,36715.0
2024-12-23 14:00:00,203.43,203.49,203.29,203.3,26526.0,201.9813,202.0408,201.8423,201.8522,26526.0
2024-12-23 14:30:00,203.39,203.61,203.31,203.35,45311.0,201.9415,202.16,201.8621,201.9018,45311.0
2024-12-23 15:00:00,203.31,203.88,203.31,203.73,28654.0,201.8621,202.4281,201.8621,202.2791,28654.0
2024-12-23 15:30:00,203.77,204.21,203.71,203.8,214402.0,202.3188,202.7557,202.2593,202.3486,214402.0
2024-12-24 09:30:00,203.27,203.54,202.43,203.2,44191.0,201.8224,202.0905,200.9884,201.7529,44191.0
2024-12-24 10:00:00,203.29,203.74,203.21,203.63,36755.0,201.8423,202.2891,201.7628,202.1798,36755.0
2024-12-24 10:30:00,203.66,204.17,203.58,203.83,41351.0,202.2096,202.716,202.1302,202.3784,41351.0
2024-12-24 11:00:00,203.83,204.03,203.51,203.93,26521.0,202.3784,202.577,202.0607,202.4777,26521.0
2024-12-24 11:30:00,203.88,204.75,203.87,204.58,42137.0,202.4281,203.2919,202.4181,203.1231,42137.0
2024-12-24 12:00:00,204.58,204.93,204.51,204.93,34263.0,203.1231,203.4706,203.0536,203.4706,34263.0
2024-12-24 12:30:00,204.8,205.45,204.64,205.27,101402.0,203.3415,203.9869,203.1826,203.8082,101402.0
2024-12-26 09:30:00,204.25,205.55,204.09,205.55,38131.0,202.7954,204.0862,202.6366,204.0862,38131.0
2024-12-26 10:00:00,205.66,205.8,205.33,205.41,35980.0,204.1954,204.3344,203.8677,203.9472,35980.0
2024-12-26 10:30:00,205.53,205.53,204.81,205.1,18592.0,204.0663,204.0663,203.3514,203.6394,18592.0
2024-12-26 11:00:00,205.08,205.63,205.06,205.46,19103.0,203.6195,204.1656,203.5997,203.9968,19103.0
2024-12-26 11:30:00,205.62,205.96,205.58,205.86,9306.0,204.1557,204.4932,204.116,204.394,9306.0
2024-12-26 12:00:00,205.97,205.98,205.55,205.61,39011.0,204.5032,204.5131,204.0862,204.1457,39011.0
2024-12-26 12:30:00,205.61,205.76,205.31,205.32,12748.0,204.1457,204.2947,203.8479,203.8578,12748.0
2024-12-26 13:00:00,205.46,205.49,205.2,205.35,10865.0,203.9968,204.0266,203.7387,203.8876,10865.0
2024-12-26 13:30:00,205.31,205.31,204.98,205.25,15781.0,203.8479,203.8479,203.5202,203.7883,15781.0
2024-12-26 14:00:00,205.19,205.22,204.96,205.12,14722.0,203.7287,203.7585,203.5004,203.6592,14722.0
2024-12-26 14:30:00,205.11,205.2,204.95,205.03,10071.0,203.6493,203.7387,203.4904,203.5699,10071.0
2024-12-26 15:00:00,204.99,205.2,204.89,205.08,16027.0,203.5302,203.7387,203.4309,203.6195,16027.0
2024-12-26 15:30:00,205.13,205.33,204.86,204.97,87051.0,203.6692,203.8677,203.4011,203.5103,87051.0
2024-12-27 09:30:00,203.99,205.8,203.99,205.55,43564.0,202.5373,204.3344,202.5373,204.0862,43564.0
2024-12-27 10:00:00,205.77,205.77,204.41,204.42,52340.0,204.3046,204.3046,202.9543,202.9642,52340.0
2024-12-27 10:30:00,204.38,204.81,204.34,204.54,15243.0,202.9245,203.3514,202.8848,203.0834,15243.0
2024-12-27 11:00:00,204.47,204.56,203.88,204.19,19773.0,203.0139,203.1032,202.4281,202.7358,19773.0
2024-12-27 11:30:00,204.12,204.43,203.37,203.51,13000.0,202.6663,202.9741,201.9217,202.0607,13000.0
2024-12-27 12:00:00,203.46,203.58,203.11,203.47,12307.0,202.011,202.1302,201.6635,202.021,12307.0
2024-12-27 12:30:00,203.37,203.47,203.01,203.32,10809.0,201.9217,202.021,201.5643,201.872,10809.0
2024-12-27 13:00:00,203.35,203.5,203.25,203.42,8446.0,201.9018,202.0508,201.8025,201.9713,8446.0
2024-12-27 13:30:00,203.42,203.68,203.36,203.62,13585.0,201.9713,202.2295,201.9118,202.1699,13585.0
2024-12-27 14:00:00,203.62,204.08,203.62,203.99,38431.0,202.1699,202.6266,202.1699,202.5373,38431.0
2024-12-27 14:30:00,203.95,204.39,203.84,204.36,13945.0,202.4976,202.9344,202.3883,202.9046,13945.0
2024-12-27 15:00:00,204.24,204.26,203.65,203.71,22422.0,202.7855,202.8054,202.1997,202.2593,22422.0
2024-12-27 15:30:00,203.81,204.38,203.41,204.02,85447.0,202.3586,202.9245,201.9614,202.5671,85447.0
2024-12-30 09:30:00,202.21,202.49,201.55,201.97,66222.0,200.7699,201.048,200.1146,200.5317,66222.0
2024-12-30 10:00:00,202.06,202.17,201.31,201.55,43736.0,200.621,200.7302,199.8764,200.1146,43736.0
2024-12-30 10:30:00,201.53,201.87,201.27,201.76,29561.0,200.0948,200.4324,199.8366,200.3232,29561.0
2024-12-30 11:00:00,201.76,202.56,201.71,202.26,37223.0,200.3232,201.1175,200.2735,200.8196,37223.0
2024-12-30 11:30:00,202.34,203.08,202.33,202.71,31964.0,200.899,201.6338,200.8891,201.2664,31964.0
2024-12-30 12:00:00,202.85,202.98,202.64,202.88,31516.0,201.4054,201.5345,201.1969,201.4352,31516.0
2024-12-30 12:30:00,202.84,202.89,202.3,202.46,27364.0,201.3955,201.4451,200.8593,201.0182,27364.0
2024-12-30 13:00:00,202.27,202.9,202.27,202.63,20683.0,200.8295,201.455,200.8295,201.187,20683.0
2024-12-30 13:30:00,202.61,202.94,202.49,202.65,15350.0,201.1671,201.4948,201.048,201.2068,15350.0
2024-12-30 14:00:00,202.56,202.61,202.09,202.41,19373.0,201.1175,201.1671,200.6508,200.9685,19373.0
2024-12-30 14:30:00,202.33,202.72,202.33,202.72,14862.0,200.8891,201.2763,200.8891,201.2763,14862.0
2024-12-30 15:00:00,202.62,202.82,202.36,202.48,24807.0,201.177,201.3756,200.9189,201.038,24807.0
2024-12-30 15:30:00,202.45,202.76,202.14,202.28,144444.0,201.0082,201.316,200.7004,200.8395,144444.0
2024-12-31 09:30:00,202.47,202.53,201.52,201.52,79955.0,201.0281,201.0877,200.0849,200.0849,79955.0
2024-12-31 10:00:00,201.67,202.1,201.48,201.59,31573.0,200.2338,200.6607,200.0451,200.1544,31573.0
2024-12-31 10:30:00,201.69,201.69,201.26,201.34,21623.0,200.2537,200.2537,199.8267,199.9061,21623.0
2024-12-31 11:00:00,201.34,201.51,201.06,201.3,19113.0,199.9061,200.0749,199.6281,199.8664,19113.0
2024-12-31 11:30:00,201.16,201.47,201.06,201.23,17945.0,199.7274,200.0352,199.6281,199.7969,17945.0
2024-12-31 12:00:00,201.29,201.66,200.99,201.3,18048.0,199.8565,200.2239,199.5586,199.8664,18048.0
2024-12-31 12:30:00,201.22,201.64,201.15,201.44,15946.0,199.787,200.204,199.7175,200.0054,15946.0
2024-12-31 13:00:00,201.44,201.61,200.86,201.06,33364.0,200.0054,200.1742,199.4296,199.6281,33364.0
2024-12-31 13:30:00,201.06,201.77,201.06,201.34,14453.0,199.6281,200.3331,199.6281,199.9061,14453.0
2024-12-31 14:00:00,201.29,201.86,201.25,201.55,18815.0,199.8565,200.4224,199.8168,200.1146,18815.0
2024-12-31 14:30:00,201.55,201.62,201.23,201.46,30281.0,200.1146,200.1842,199.7969,200.0253,30281.0
2024-12-31 15:00:00,201.47,201.78,201.16,201.46,30798.0,200.0352,200.343,199.7274,200.0253,30798.0
2024-12-31 15:30:00,201.52,201.81,201.13,201.75,147206.0,200.0849,200.3728,199.6976,200.3132,147206.0
2025-01-02 09:30:00,202.87,203.02,201.42,201.57,49962.0,201.4252,201.5742,199.9856,200.1345,49962.0
2025-01-02 10:00:00,201.7,201.93,200.5,200.75,44360.0,200.2636,200.4919,199.0721,199.3203,44360.0
2025-01-02 10:30:00,200.76,201.23,200.53,200.84,55605.0,199.3303,199.7969,199.1019,199.4097,55605.0
2025-01-02 11:00:00,200.97,200.98,200.26,200.76,44589.0,199.5388,199.5487,198.8338,199.3303,44589.0
2025-01-02 11:30:00,200.73,201.06,200.7,200.71,41291.0,199.3005,199.6281,199.2707,199.2806,41291.0
2025-01-02 12:00:00,200.81,200.97,200.24,200.38,47236.0,199.3799,199.5388,198.814,198.953,47236.0
2025-01-02 12:30:00,200.25,200.39,199.69,200.34,47017.0,198.8239,198.9629,198.2679,198.9133,47017.0
2025-01-02 13:00:00,200.39,200.47,200.01,200.3,26001.0,198.9629,199.0423,198.5856,198.8736,26001.0
2025-01-02 13:30:00,200.3,200.33,199.8,200.04,35600.0,198.8736,198.9033,198.3771,198.6154,35600.0
2025-01-02 14:00:00,200.04,200.45,199.89,200.35,26487.0,198.6154,199.0225,198.4665,198.9232,26487.0
2025-01-02 14:30:00,200.35,200.6,200.05,200.19,35560.0,198.9232,199.1714,198.6253,198.7643,35560.0
2025-01-02 15:00:00,200.19,200.81,200.02,200.67,76340.0,198.7643,199.3799,198.5955,199.2409,76340.0
2025-01-02 15:30:00,200.63,200.97,200.24,200.51,238368.0,199.2012,199.5388,198.814,199.0821,238368.0
2025-01-03 09:30:00,200.5,201.34,200.34,201.01,66863.0,199.0721,199.9061,198.9133,199.5785,66863.0
2025-01-03 10:00:00,201.09,201.88,201.09,201.88,30615.0,199.6579,200.4423,199.6579,200.4423,30615.0
2025-01-03 10:30:00,201.82,202.51,201.7,202.13,36275.0,200.3827,201.0678,200.2636,200.6905,36275.0
2025-01-03 11:00:00,202.1,202.16,201.7,201.99,25553.0,200.6607,200.7203,200.2636,200.5515,25553.0
2025-01-03 11:30:00,201.92,202.21,201.86,202.02,18881.0,200.482,200.7699,200.4224,200.5813,18881.0
2025-01-03 12:00:00,201.95,202.32,201.93,202.14,18436.0,200.5118,200.8792,200.4919,200.7004,18436.0
2025-01-03 12:30:00,202.02,202.05,201.74,201.83,24001.0,200.5813,200.6111,200.3033,200.3927,24001.0
2025-01-03 13:00:00,201.81,202.14,201.58,202.14,24749.0,200.3728,200.7004,200.1444,200.7004,24749.0
2025-01-03 13:30:00,202.03,202.04,201.72,201.73,20367.0,200.5912,200.6012,200.2834,200.2934,20367.0
2025-01-03 14:00:00,201.73,202.26,201.65,202.23,43156.0,200.2934,200.8196,200.2139,200.7898,43156.0
2025-01-03 14:30:00,202.19,202.36,201.9,201.9,32959.0,200.7501,200.9189,200.4622,200.4622,32959.0
2025-01-03 15:00:00,201.91,202.09,201.76,201.83,52007.0,200.4721,200.6508,200.3232,200.3927,52007.0
2025-01-03 15:30:00,201.82,201.85,201.24,201.61,143124.0,200.3827,200.4125,199.8069,200.1742,143124.0
2025-01-06 09:30:00,201.02,201.34,200.18,200.58,89700.0,199.5884,199.9061,198.7544,199.1516,89700.0
2025-01-06 10:00:00,200.57,200.93,200.3,200.65,59834.0,199.1416,199.4991,198.8736,199.2211,59834.0
2025-01-06 10:30:00,200.65,201.53,200.62,201.24,56801.0,199.2211,200.0948,199.1913,199.8069,56801.0
2025-01-06 11:00:00,201.27,201.6,201.01,201.2,64788.0,199.8366,200.1643,199.5785,199.7671,64788.0
2025-01-06 11:30:00,201.3,201.82,201.28,201.48,31408.0,199.8664,200.3827,199.8466,200.0451,31408.0
2025-01-06 12:00:00,201.48,201.53,201.11,201.11,19254.0,200.0451,200.0948,199.6778,199.6778,19254.0
2025-01-06 12:30:00,201.1,201.49,201.0,201.0,36256.0,199.6679,200.0551,199.5686,199.5686,36256.0
2025-01-06 13:00:00,201.02,201.08,200.6,201.01,24198.0,199.5884,199.648,199.1714,199.5785,24198.0
2025-01-06 13:30:00,200.97,201.41,200.88,201.37,38867.0,199.5388,199.9756,199.4494,199.9359,38867.0
2025-01-06 14:00:00,201.25,201.42,201.02,201.22,20912.0,199.8168,199.9856,199.5884,199.787,20912.0
2025-01-06 14:30:00,201.15,201.54,201.15,201.34,47050.0,199.7175,200.1047,199.7175,199.9061,47050.0
2025-01-06 15:00:00,201.26,201.89,201.26,201.81,57983.0,199.8267,200.4522,199.8267,200.3728,57983.0
2025-01-06 15:30:00,201.82,202.02,201.28,201.82,143209.0,200.3827,200.5813,199.8466,200.3827,143209.0
2025-01-07 09:30:00,202.2,203.57,202.2,203.57,61768.0,200.76,202.1203,200.76,202.1203,61768.0
2025-01-07 10:00:00,203.42,203.5,202.7,203.3,58092.0,201.9713,202.0508,201.2565,201.8522,58092.0
2025-01-07 10:30:00,203.37,203.83,202.97,203.4,51352.0,201.9217,202.3784,201.5245,201.9515,51352.0
2025-01-07 11:00:00,203.37,203.54,202.47,202.7,37761.0,201.9217,202.0905,201.0281,201.2565,37761.0
2025-01-07 11:30:00,202.72,202.89,202.03,202.21,27868.0,201.2763,201.4451,200.5912,200.7699,27868.0
2025-01-07 12:00:00,202.26,202.83,202.17,202.67,39412.0,200.8196,201.3855,200.7302,201.2267,39412.0
2025-01-07 12:30:00,202.69,203.04,202.33,202.64,67145.0,201.2465,201.594,200.8891,201.1969,67145.0
2025-01-07 13:00:00,202.6,203.22,202.45,203.18,29250.0,201.1572,201.7728,201.0082,201.733,29250.0
2025-01-07 13:30:00,203.21,203.3,202.97,203.09,43297.0,201.7628,201.8522,201.5245,201.6437,43297.0
2025-01-07 14:00:00,203.09,203.21,202.94,203.19,47671.0,201.6437,201.7628,201.4948,201.743,47671.0
2025-01-07 14:30:00,203.17,203.23,202.88,202.98,57100.0,201.7231,201.7827,201.4352,201.5345,57100.0
2025-01-07 15:00:00,202.96,203.26,202.79,203.24,112728.0,201.5146,201.8125,201.3458,201.7926,112728.0
2025-01-07 15:30:00,203.25,203.44,202.43,203.37,270132.0,201.8025,201.9912,200.9884,201.9217,270132.0
2025-01-08 09:30:00,204.16,205.23,204.06,204.4,96540.0,202.7061,203.7684,202.6068,202.9444,96540.0
2025-01-08 10:00:00,204.3,205.15,203.74,204.72,105232.0,202.8451,203.689,202.2891,203.2621,105232.0
2025-01-08 10:30:00,204.72,205.35,204.44,205.34,54638.0,203.2621,203.8876,202.9841,203.8777,54638.0
2025-01-08 11:00:00,205.35,205.94,205.28,205.94,62753.0,203.8876,204.4734,203.8181,204.4734,62753.0
2025-01-08 11:30:00,205.94,206.94,205.92,206.8,78454.0,204.4734,205.4663,204.4535,205.3273,78454.0
2025-01-08 12:00:00,206.71,206.94,205.93,206.16,81979.0,205.2379,205.4663,204.4635,204.6918,81979.0
2025-01-08 12:30:00,206.23,206.47,205.76,206.43,44056.0,204.7613,204.9996,204.2947,204.9599,44056.0
2025-01-08 13:00:00,206.35,206.53,205.91,206.09,35515.0,204.8805,205.0592,204.4436,204.6223,35515.0
2025-01-08 13:30:00,206.03,206.32,205.42,205.56,31799.0,204.5627,204.8507,203.9571,204.0961,31799.0
2025-01-08 14:00:00,205.56,206.39,205.55,206.32,48183.0,204.0961,204.9202,204.0862,204.8507,48183.0
2025-01-08 14:30:00,206.26,206.42,206.14,206.3,68402.0,204.7911,204.95,204.672,204.8308,68402.0
2025-01-08 15:00:00,206.32,206.87,206.2,206.81,121668.0,204.8507,205.3968,204.7315,205.3372,121668.0
2025-01-08 15:30:00,206.86,206.89,206.27,206.68,266004.0,205.3868,205.4166,204.801,205.2081,266004.0
2025-01-10 09:30:00,207.0,209.68,206.53,207.65,213398.0,205.5258,208.1868,205.0592,206.1712,213398.0
2025-01-10 10:00:00,207.65,207.65,206.25,206.84,117448.0,206.1712,206.1712,204.7812,205.367,117448.0
2025-01-10 10:30:00,206.84,207.3,206.65,207.08,70370.0,205.367,205.8237,205.1783,205.6053,70370.0
2025-01-10 11:00:00,207.16,207.5,206.92,207.12,40421.0,205.6847,206.0223,205.4464,205.645,40421.0
2025-01-10 11:30:00,207.16,207.98,206.93,207.76,76680.0,205.6847,206.4989,205.4563,206.2804,76680.0
2025-01-10 12:00:00,207.69,207.69,206.76,207.16,60811.0,206.2109,206.2109,205.2875,205.6847,60811.0
2025-01-10 12:30:00,207.14,207.38,206.84,207.38,46745.0,205.6648,205.9031,205.367,205.9031,46745.0
2025-01-10 13:00:00,207.31,207.89,207.19,207.77,44891.0,205.8336,206.4095,205.7145,206.2904,44891.0
2025-01-10 13:30:00,207.79,208.2,207.44,208.07,40645.0,206.3102,206.7173,205.9627,206.5882,40645.0
2025-01-10 14:00:00,208.05,208.06,207.48,207.77,43085.0,206.5684,206.5783,206.0024,206.2904,43085.0
2025-01-10 14:30:00,207.75,207.94,207.38,207.68,42195.0,206.2705,206.4591,205.9031,206.201,42195.0
2025-01-10 15:00:00,207.74,207.74,206.82,206.96,56665.0,206.2606,206.2606,205.3471,205.4861,56665.0
2025-01-10 15:30:00,206.96,207.42,206.64,207.17,328220.0,205.4861,205.9428,205.1684,205.6946,328220.0
2025-01-13 09:30:00,206.66,206.97,205.0,206.23,96197.0,205.1883,205.4961,203.5401,204.7613,96197.0
2025-01-13 10:00:00,206.3,206.42,205.73,206.31,34195.0,204.8308,204.95,204.2649,204.8408,34195.0
2025-01-13 10:30:00,206.31,207.09,206.05,207.05,35170.0,204.8408,205.6152,204.5826,205.5755,35170.0
2025-01-13 11:00:00,207.15,207.47,206.68,207.28,33240.0,205.6748,205.9925,205.2081,205.8038,33240.0
2025-01-13 11:30:00,207.19,207.34,206.55,206.59,31810.0,205.7145,205.8634,205.079,205.1188,31810.0
2025-01-13 12:00:00,206.59,207.02,206.53,206.96,20478.0,205.1188,205.5457,205.0592,205.4861,20478.0
2025-01-13 12:30:00,206.86,207.18,206.46,207.13,26197.0,205.3868,205.7046,204.9897,205.6549,26197.0
2025-01-13 13:00:00,207.12,207.17,206.74,206.98,33366.0,205.645,205.6946,205.2677,205.506,33366.0
2025-01-13 13:30:00,207.06,207.13,206.78,206.99,22321.0,205.5854,205.6549,205.3074,205.5159,22321.0
2025-01-13 14:00:00,206.95,207.17,206.63,207.11,33190.0,205.4762,205.6946,205.1585,205.6351,33190.0
2025-01-13 14:30:00,207.16,207.21,206.82,206.94,29146.0,205.6847,205.7343,205.3471,205.4663,29146.0
2025-01-13 15:00:00,206.84,207.25,206.72,207.05,51134.0,205.367,205.7741,205.2478,205.5755,51134.0
2025-01-13 15:30:00,207.01,207.56,206.65,207.53,193758.0,205.5358,206.0818,205.1783,206.0521,193758.0
2025-01-14 09:30:00,206.81,207.72,205.1,206.3,145219.0,205.3372,206.2407,203.6394,204.8308,145219.0
2025-01-14 10:00:00,206.21,206.81,205.87,206.2,27495.0,204.7415,205.3372,204.4039,204.7315,27495.0
2025-01-14 10:30:00,206.15,206.86,206.14,206.71,38927.0,204.6819,205.3868,204.672,205.2379,38927.0
2025-01-14 11:00:00,206.68,206.68,206.12,206.18,35081.0,205.2081,205.2081,204.6521,204.7117,35081.0
2025-01-14 11:30:00,206.11,206.24,205.51,205.58,33388.0,204.6422,204.7712,204.0464,204.116,33388.0
2025-01-14 12:00:00,205.5,206.11,205.38,206.02,20545.0,204.0365,204.6422,203.9174,204.5528,20545.0
2025-01-14 12:30:00,206.04,206.26,205.52,206.06,21726.0,204.5727,204.7911,204.0564,204.5925,21726.0
2025-01-14 13:00:00,206.06,206.78,206.01,206.51,71281.0,204.5925,205.3074,204.5429,205.0393,71281.0
2025-01-14 13:30:00,206.43,207.02,206.37,206.84,19522.0,204.9599,205.5457,204.9003,205.367,19522.0
2025-01-14 14:00:00,206.86,207.2,206.56,207.0,38427.0,205.3868,205.7244,205.089,205.5258,38427.0
2025-01-14 14:30:00,206.95,207.5,206.67,206.72,35557.0,205.4762,206.0223,205.1982,205.2478,35557.0
2025-01-14 15:00:00,206.78,206.84,206.21,206.84,37837.0,205.3074,205.367,204.7415,205.367,37837.0
2025-01-14 15:30:00,206.84,207.34,206.65,207.17,156422.0,205.367,205.8634,205.1783,205.6946,156422.0
2025-01-15 09:30:00,208.57,208.98,207.56,208.19,124611.0,207.0847,207.4917,206.0818,206.7074,124611.0
2025-01-15 10:00:00,208.16,208.16,207.3,207.63,53240.0,206.6776,206.6776,205.8237,206.1514,53240.0
2025-01-15 10:30:00,207.67,207.86,207.2,207.51,32999.0,206.1911,206.3797,205.7244,206.0322,32999.0
2025-01-15 11:00:00,207.6,207.66,207.22,207.4,67448.0,206.1216,206.1811,205.7443,205.923,67448.0
2025-01-15 11:30:00,207.45,207.45,206.57,206.83,36930.0,205.9726,205.9726,205.0989,205.357,36930.0
2025-01-15 12:00:00,206.81,207.74,206.76,207.74,39455.0,205.3372,206.2606,205.2875,206.2606,39455.0
2025-01-15 12:30:00,207.61,207.7,207.21,207.34,35590.0,206.1315,206.2209,205.7343,205.8634,35590.0
2025-01-15 13:00:00,207.4,207.75,207.36,207.53,37029.0,205.923,206.2705,205.8833,206.0521,37029.0
2025-01-15 13:30:00,207.6,207.88,207.6,207.68,39233.0,206.1216,206.3996,206.1216,206.201,39233.0
2025-01-15 14:00:00,207.66,208.01,207.56,207.85,37616.0,206.1811,206.5286,206.0818,206.3698,37616.0
2025-01-15 14:30:00,207.91,208.14,207.88,208.09,32890.0,206.4294,206.6577,206.3996,206.6081,32890.0
2025-01-15 15:00:00,207.96,208.08,207.75,208.01,74008.0,206.479,206.5981,206.2705,206.5286,74008.0
2025-01-15 15:30:00,207.95,208.69,207.94,207.99,280868.0,206.4691,207.2038,206.4591,206.5088,280868.0
2025-01-16 09:30:00,207.81,208.53,207.7,208.5,66966.0,206.3301,207.0449,206.2209,207.0152,66966.0
2025-01-16 10:00:00,208.53,209.19,208.19,209.12,51020.0,207.0449,207.7002,206.7074,207.6307,51020.0
2025-01-16 10:30:00,209.13,210.19,209.12,209.93,47738.0,207.6407,208.6931,207.6307,208.435,47738.0
2025-01-16 11:00:00,209.88,210.19,209.53,210.1,67385.0,208.3853,208.6931,208.0378,208.6038,67385.0
2025-01-16 11:30:00,210.14,210.85,210.0,210.84,48273.0,208.6435,209.3484,208.5045,209.3385,48273.0
2025-01-16 12:00:00,210.89,211.36,210.65,210.84,48829.0,209.3881,209.8548,209.1498,209.3385,48829.0
2025-01-16 12:30:00,210.83,211.0,210.38,210.52,20739.0,209.3286,209.4974,208.8818,209.0208,20739.0
2025-01-16 13:00:00,210.52,210.83,210.41,210.57,61036.0,209.0208,209.3286,208.9116,209.0704,61036.0
2025-01-16 13:30:00,210.43,210.63,210.03,210.03,81072.0,208.9314,209.13,208.5343,208.5343,81072.0
2025-01-16 14:00:00,210.09,210.61,209.85,210.52,47674.0,208.5938,209.1101,208.3555,209.0208,47674.0
2025-01-16 14:30:00,210.52,210.81,210.17,210.25,28699.0,209.0208,209.3087,208.6733,208.7527,28699.0
2025-01-16 15:00:00,210.29,210.72,210.17,210.55,37505.0,208.7924,209.2193,208.6733,209.0506,37505.0
2025-01-16 15:30:00,210.53,211.29,210.53,211.07,231205.0,209.0307,209.7853,209.0307,209.5669,231205.0
2025-01-17 09:30:00,211.81,212.24,210.81,211.87,273838.0,210.3016,210.7285,209.3087,210.3612,273838.0
2025-01-17 10:00:00,211.76,212.27,211.21,212.21,65795.0,210.2519,210.7583,209.7059,210.6987,65795.0
2025-01-17 10:30:00,212.24,212.88,211.96,212.64,46252.0,210.7285,211.364,210.4505,211.1257,46252.0
2025-01-17 11:00:00,212.64,213.25,212.61,212.75,36019.0,211.1257,211.7313,211.0959,211.2349,36019.0
2025-01-17 11:30:00,212.73,212.91,212.38,212.66,45455.0,211.215,211.3937,210.8675,211.1455,45455.0
2025-01-17 12:00:00,212.65,212.83,212.4,212.47,31887.0,211.1356,211.3143,210.8874,210.9569,31887.0
2025-01-17 12:30:00,212.49,212.84,212.48,212.71,24180.0,210.9767,211.3242,210.9668,211.1952,24180.0
2025-01-17 13:00:00,212.71,212.78,212.35,212.62,14023.0,211.1952,211.2647,210.8377,211.1058,14023.0
2025-01-17 13:30:00,212.5,212.6,212.07,212.44,18418.0,210.9867,211.086,210.5597,210.9271,18418.0
2025-01-17 14:00:00,212.35,212.42,212.15,212.29,29104.0,210.8377,210.9072,210.6392,210.7782,29104.0
2025-01-17 14:30:00,212.29,212.46,212.2,212.25,29546.0,210.7782,210.947,210.6888,210.7384,29546.0
2025-01-17 15:00:00,212.26,212.47,212.18,212.39,49127.0,210.7484,210.9569,210.6689,210.8775,49127.0
2025-01-17 15:30:00,212.35,212.61,211.66,211.78,126007.0,210.8377,211.0959,210.1527,210.2718,126007.0
2025-01-21 09:30:00,212.85,213.68,212.43,213.28,149013.0,211.3342,212.1583,210.9172,211.7611,149013.0
2025-01-21 10:00:00,213.22,213.49,211.8,211.88,52834.0,211.7015,211.9696,210.2917,210.3711,52834.0
2025-01-21 10:30:00,211.87,212.32,211.51,212.01,62998.0,210.3612,210.808,210.0037,210.5002,62998.0
2025-01-21 11:00:00,212.11,212.66,212.01,212.66,23088.0,210.5994,211.1455,210.5002,211.1455,23088.0
2025-01-21 11:30:00,212.66,213.02,212.55,212.81,32381.0,211.1455,211.503,211.0363,211.2945,32381.0
2025-01-21 12:00:00,212.8,212.87,212.34,212.59,42800.0,211.2845,211.354,210.8278,211.076,42800.0
2025-01-21 12:30:00,212.5,212.75,212.49,212.67,28121.0,210.9867,211.2349,210.9767,211.1555,28121.0
2025-01-21 13:00:00,212.61,212.8,212.45,212.74,32036.0,211.0959,211.2845,210.937,211.225,32036.0
2025-01-21 13:30:00,212.74,212.87,212.37,212.5,15806.0,211.225,211.354,210.8576,210.9867,15806.0
2025-01-21 14:00:00,212.52,212.89,212.48,212.74,42378.0,211.0065,211.3739,210.9668,211.225,42378.0
2025-01-21 14:30:00,212.62,212.97,212.48,212.93,49117.0,211.1058,211.4533,210.9668,211.4136,49117.0
2025-01-21 15:00:00,212.88,212.95,212.55,212.79,50934.0,211.364,211.4335,211.0363,211.2746,50934.0
2025-01-21 15:30:00,212.81,213.13,212.6,212.89,188414.0,211.2945,211.6122,211.086,211.3739,188414.0
2025-01-22 09:30:00,212.43,212.86,209.73,210.81,188549.0,210.9172,211.3441,208.2364,209.3087,188549.0
2025-01-22 10:00:00,210.76,212.31,210.38,211.98,61264.0,209.2591,210.798,208.8818,210.4704,61264.0
2025-01-22 10:30:00,211.95,212.46,211.6,212.46,41112.0,210.4406,210.947,210.0931,210.947,41112.0
2025-01-22 11:00:00,212.17,212.77,211.94,212.21,75673.0,210.659,211.2547,210.4307,210.6987,75673.0
2025-01-22 11:30:00,212.28,212.67,212.1,212.34,82328.0,210.7682,211.1555,210.5895,210.8278,82328.0
2025-01-22 12:00:00,212.24,212.6,212.0,212.24,83738.0,210.7285,211.086,210.4902,210.7285,83738.0
2025-01-22 12:30:00,212.22,212.42,212.05,212.19,70476.0,210.7087,210.9072,210.5399,210.6789,70476.0
2025-01-22 13:00:00,212.14,212.51,211.79,212.47,174158.0,210.6292,210.9966,210.2817,210.9569,174158.0
2025-01-22 13:30:00,212.5,212.69,212.33,212.56,80954.0,210.9867,211.1753,210.8179,211.0462,80954.0
2025-01-22 14:00:00,212.57,212.62,212.05,212.05,57275.0,211.0562,211.1058,210.5399,210.5399,57275.0
2025-01-22 14:30:00,212.17,212.64,212.1,212.36,20750.0,210.659,211.1257,210.5895,210.8477,20750.0
2025-01-22 15:00:00,212.44,212.69,212.28,212.36,24085.0,210.9271,211.1753,210.7682,210.8477,24085.0
2025-01-22 15:30:00,212.35,212.38,211.29,211.38,152465.0,210.8377,210.8675,209.7853,209.8746,152465.0
2025-01-23 09:30:00,211.67,212.2,211.24,211.61,47363.0,210.1626,210.6888,209.7356,210.103,47363.0
2025-01-23 10:00:00,211.72,211.79,209.89,210.0,30018.0,210.2122,210.2817,208.3953,208.5045,30018.0
2025-01-23 10:30:00,209.92,210.3,209.82,210.18,33269.0,208.425,208.8023,208.3258,208.6832,33269.0
2025-01-23 11:00:00,210.22,210.84,210.18,210.61,24303.0,208.7229,209.3385,208.6832,209.1101,24303.0
2025-01-23 11:30:00,210.54,210.65,210.19,210.31,19754.0,209.0406,209.1498,208.6931,208.8123,19754.0
2025-01-23 12:00:00,210.33,210.66,210.3,210.56,26675.0,208.8321,209.1598,208.8023,209.0605,26675.0
2025-01-23 12:30:00,210.57,210.66,210.31,210.5,22922.0,209.0704,209.1598,208.8123,209.0009,22922.0
2025-01-23 13:00:00,210.53,210.73,210.31,210.48,25465.0,209.0307,209.2293,208.8123,208.9811,25465.0
2025-01-23 13:30:00,210.52,210.63,210.08,210.22,27603.0,209.0208,209.13,208.5839,208.7229,27603.0
2025-01-23 14:00:00,210.16,210.43,210.02,210.43,20990.0,208.6633,208.9314,208.5243,208.9314,20990.0
2025-01-23 14:30:00,210.39,210.57,209.98,210.21,92956.0,208.8917,209.0704,208.4846,208.713,92956.0
2025-01-23 15:00:00,210.24,210.24,209.62,209.68,49559.0,208.7428,208.7428,208.1272,208.1868,49559.0
2025-01-23 15:30:00,209.63,210.11,209.57,210.03,142235.0,208.1371,208.6137,208.0775,208.5343,142235.0
2025-01-24 09:30:00,210.16,210.52,209.69,210.04,42289.0,208.6633,209.0208,208.1967,208.5442,42289.0
2025-01-24 10:00:00,210.08,210.09,209.06,209.29,40833.0,208.5839,208.5938,207.5712,207.7995,40833.0
2025-01-24 10:30:00,209.29,209.34,208.93,209.01,37439.0,207.7995,207.8492,207.4421,207.5215,37439.0
2025-01-24 11:00:00,208.96,209.36,208.96,209.25,29147.0,207.4719,207.869,207.4719,207.7598,29147.0
2025-01-24 11:30:00,209.22,209.35,208.98,209.22,21289.0,207.73,207.8591,207.4917,207.73,21289.0
2025-01-24 12:00:00,209.26,209.58,209.12,209.58,31242.0,207.7697,208.0875,207.6307,208.0875,31242.0
2025-01-24 12:30:00,209.47,209.67,209.22,209.28,24185.0,207.9782,208.1768,207.73,207.7896,24185.0
2025-01-24 13:00:00,209.28,209.28,208.95,209.28,35294.0,207.7896,207.7896,207.462,207.7896,35294.0
2025-01-24 13:30:00,209.33,209.5,209.17,209.4,19242.0,207.8392,208.008,207.6804,207.9087,19242.0
2025-01-24 14:00:00,209.38,209.72,209.31,209.71,44608.0,207.8889,208.2265,207.8194,208.2165,44608.0
2025-01-24 14:30:00,209.69,209.83,209.53,209.56,21403.0,208.1967,208.3357,208.0378,208.0676,21403.0
2025-01-24 15:00:00,209.53,209.73,209.25,209.36,35781.0,208.0378,208.2364,207.7598,207.869,35781.0
2025-01-24 15:30:00,209.31,209.6,209.18,209.39,191285.0,207.8194,208.1073,207.6903,207.8988,191285.0
2025-01-27 09:30:00,211.53,212.87,210.84,211.86,147486.0,210.0236,211.354,209.3385,210.3512,147486.0
2025-01-27 10:00:00,211.87,212.1,211.31,211.42,29334.0,210.3612,210.5895,209.8051,209.9144,29334.0
2025-01-27 10:30:00,211.31,211.48,210.78,211.14,36258.0,209.8051,209.9739,209.2789,209.6364,36258.0
2025-01-27 11:00:00,211.12,211.27,210.54,210.93,49308.0,209.6165,209.7654,209.0406,209.4278,49308.0
2025-01-27 11:30:00,211.0,212.1,210.93,212.02,73950.0,209.4974,210.5895,209.4278,210.5101,73950.0
2025-01-27 12:00:00,211.92,212.41,211.54,212.29,33910.0,210.4108,210.8973,210.0335,210.7782,33910.0
2025-01-27 12:30:00,212.33,212.64,212.23,212.44,25286.0,210.8179,211.1257,210.7186,210.9271,25286.0
2025-01-27 13:00:00,212.47,212.55,212.0,212.55,36885.0,210.9569,211.0363,210.4902,211.0363,36885.0
2025-01-27 13:30:00,212.58,212.7,212.18,212.58,29846.0,211.0661,211.1852,210.6689,211.0661,29846.0
2025-01-27 14:00:00,212.65,213.43,212.58,213.42,39804.0,211.1356,211.91,211.0661,211.9001,39804.0
2025-01-27 14:30:00,213.34,213.98,213.31,213.62,69985.0,211.8207,212.4561,211.7909,212.0987,69985.0
2025-01-27 15:00:00,213.66,213.72,212.98,213.09,37783.0,212.1384,212.198,211.4633,211.5725,37783.0
2025-01-27 15:30:00,213.11,213.69,212.69,213.65,115734.0,211.5923,212.1682,211.1753,212.1285,115734.0
2025-01-28 09:30:00,213.96,214.23,212.9,213.27,94619.0,212.4363,212.7043,211.3838,211.7512,94619.0
2025-01-28 10:00:00,213.16,213.57,212.7,213.18,81313.0,211.642,212.049,211.1852,211.6618,81313.0
2025-01-28 10:30:00,213.18,214.12,212.74,213.92,79299.0,211.6618,212.5951,211.225,212.3966,79299.0
2025-01-28 11:00:00,213.82,214.1,212.89,212.99,64573.0,212.2973,212.5753,211.3739,211.4732,64573.0
2025-01-28 11:30:00,212.99,213.46,212.65,213.3,81346.0,211.4732,211.9398,211.1356,211.781,81346.0
2025-01-28 12:00:00,213.29,213.29,212.74,212.86,126817.0,211.771,211.771,211.225,211.3441,126817.0
2025-01-28 12:30:00,212.91,213.17,212.8,213.01,62281.0,211.3937,211.6519,211.2845,211.493,62281.0
2025-01-28 13:00:00,213.08,213.11,212.79,212.81,56554.0,211.5625,211.5923,211.2746,211.2945,56554.0
2025-01-28 13:30:00,212.81,213.0,212.63,212.8,62059.0,211.2945,211.4831,211.1157,211.2845,62059.0
2025-01-28 14:00:00,212.8,212.93,212.56,212.85,133702.0,211.2845,211.4136,211.0462,211.3342,133702.0
2025-01-28 14:30:00,212.9,213.19,212.67,213.13,76897.0,211.3838,211.6718,211.1555,211.6122,76897.0
2025-01-28 15:00:00,213.09,213.57,213.05,213.44,79734.0,211.5725,212.049,211.5328,211.92,79734.0
2025-01-28 15:30:00,213.47,213.83,213.29,213.6,251129.0,211.9498,212.3072,211.771,212.0788,251129.0
2025-01-29 09:30:00,212.95,213.91,212.02,212.47,104487.0,211.4335,212.3866,210.5101,210.9569,104487.0
2025-01-29 10:00:00,212.48,212.48,211.03,211.16,70669.0,210.9668,210.9668,209.5271,209.6562,70669.0
2025-01-29 10:30:00,211.16,211.58,210.6,211.14,60084.0,209.6562,210.0732,209.1002,209.6364,60084.0
2025-01-29 11:00:00,211.2,211.34,210.68,211.13,30216.0,209.6959,209.8349,209.1796,209.6264,30216.0
2025-01-29 11:30:00,211.1,211.45,210.8,211.19,40914.0,209.5966,209.9441,209.2988,209.686,40914.0
2025-01-29 12:00:00,211.08,211.45,210.87,211.11,28236.0,209.5768,209.9441,209.3683,209.6066,28236.0
2025-01-29 12:30:00,211.12,211.58,210.96,211.39,55344.0,209.6165,210.0732,209.4576,209.8846,55344.0
2025-01-29 13:00:00,211.49,211.76,211.09,211.62,91032.0,209.9839,210.2519,209.5867,210.1129,91032.0
2025-01-29 13:30:00,211.67,211.77,211.3,211.3,34235.0,210.1626,210.2619,209.7952,209.7952,34235.0
2025-01-29 14:00:00,211.21,211.23,210.13,210.34,36792.0,209.7059,209.7257,208.6335,208.8421,36792.0
2025-01-29 14:30:00,210.31,210.92,210.21,210.68,77505.0,208.8123,209.4179,208.713,209.1796,77505.0
2025-01-29 15:00:00,210.7,211.0,210.33,210.71,112485.0,209.1995,209.4974,208.8321,209.2094,112485.0
2025-01-29 15:30:00,210.76,210.82,209.43,209.7,309632.0,209.2591,209.3186,207.9385,208.2066,309632.0
2025-01-30 09:30:00,215.49,221.25,214.71,219.78,339311.0,213.9554,219.6744,213.1809,218.2148,339311.0
2025-01-30 10:00:00,219.78,220.65,218.54,219.63,223090.0,218.2148,219.0786,216.9837,218.0659,223090.0
2025-01-30 10:30:00,219.64,220.76,219.02,219.81,142641.0,218.0758,219.1878,217.4602,218.2446,142641.0
2025-01-30 11:00:00,219.79,220.26,219.45,220.22,92958.0,218.2248,218.6914,217.8872,218.6517,92958.0
2025-01-30 11:30:00,220.21,220.57,219.86,220.03,80344.0,218.6418,218.9992,218.2943,218.463,80344.0
2025-01-30 12:00:00,220.08,220.08,217.5,218.26,101213.0,218.5127,218.5127,215.9511,216.7056,101213.0
2025-01-30 12:30:00,218.23,219.83,218.18,219.62,56777.0,216.6759,218.2645,216.6262,218.056,56777.0
2025-01-30 13:00:00,219.63,219.67,218.89,219.24,69246.0,218.0659,218.1056,217.3312,217.6787,69246.0
2025-01-30 13:30:00,219.24,219.69,218.88,219.38,39894.0,217.6787,218.1255,217.3212,217.8177,39894.0
2025-01-30 14:00:00,219.34,219.61,219.02,219.55,64432.0,217.778,218.046,217.4602,217.9865,64432.0
2025-01-30 14:30:00,219.52,220.5,219.2,220.5,81377.0,217.9567,218.9297,217.639,218.9297,81377.0
2025-01-30 15:00:00,220.45,221.77,220.4,221.24,99490.0,218.8801,220.1907,218.8304,219.6644,99490.0
2025-01-30 15:30:00,221.34,222.73,219.81,222.46,303861.0,219.7637,221.1438,218.2446,220.8757,303861.0
2025-01-31 09:30:00,221.6,221.95,219.67,220.05,81948.0,220.0219,220.3694,218.1056,218.4829,81948.0
2025-01-31 10:00:00,220.32,221.94,219.9,221.73,97567.0,218.751,220.3594,218.334,220.1509,97567.0
2025-01-31 10:30:00,221.76,222.21,221.15,222.21,37764.0,220.1807,220.6275,219.5751,220.6275,37764.0
2025-01-31 11:00:00,222.21,222.45,221.7,221.81,48737.0,220.6275,220.8658,220.1212,220.2304,48737.0
2025-01-31 11:30:00,221.83,222.29,221.62,221.7,41480.0,220.2502,220.7069,220.0417,220.1212,41480.0
2025-01-31 12:00:00,221.75,222.03,221.32,222.01,34999.0,220.1708,220.4488,219.7439,220.4289,34999.0
2025-01-31 12:30:00,222.07,222.2,221.79,221.85,20152.0,220.4885,220.6176,220.2105,220.2701,20152.0
2025-01-31 13:00:00,221.79,222.05,221.23,221.47,43290.0,220.2105,220.4687,219.6545,219.8928,43290.0
2025-01-31 13:30:00,221.3,221.83,221.03,221.42,34127.0,219.724,220.2502,219.4559,219.8431,34127.0
2025-01-31 14:00:00,221.4,221.4,220.24,220.46,42494.0,219.8233,219.8233,218.6715,218.89,42494.0
2025-01-31 14:30:00,220.5,220.81,220.36,220.61,28460.0,218.9297,219.2375,218.7907,219.0389,28460.0
2025-01-31 15:00:00,220.48,221.14,220.22,220.99,51680.0,218.9098,219.5651,218.6517,219.4162,51680.0
2025-01-31 15:30:00,220.98,221.1,219.98,220.23,235986.0,219.4063,219.5254,218.4134,218.6616,235986.0
2025-02-03 09:30:00,218.91,224.17,218.51,223.02,190576.0,217.351,222.5736,216.9539,221.4318,190576.0
2025-02-03 10:00:00,223.01,225.5,221.93,225.32,131715.0,221.4218,223.8941,220.3495,223.7154,131715.0
2025-02-03 10:30:00,225.45,225.78,224.4,224.6,109469.0,223.8444,224.1721,222.8019,223.0005,109469.0
2025-02-03 11:00:00,224.5,225.5,224.14,225.11,77530.0,222.9012,223.8941,222.5438,223.5069,77530.0
2025-02-03 11:30:00,225.12,225.89,224.81,225.1,73883.0,223.5168,224.2813,223.209,223.4969,73883.0
2025-02-03 12:00:00,224.93,225.13,224.27,224.58,38097.0,223.3281,223.5267,222.6728,222.9806,38097.0
2025-02-03 12:30:00,224.54,224.54,223.69,223.94,40562.0,222.9409,222.9409,222.097,222.3452,40562.0
2025-02-03 13:00:00,223.67,224.38,223.4,224.12,35125.0,222.0771,222.7821,221.809,222.5239,35125.0
2025-02-03 13:30:00,224.2,224.53,223.97,224.38,36845.0,222.6033,222.931,222.375,222.7821,36845.0
2025-02-03 14:00:00,224.31,224.68,223.9,224.44,54669.0,222.7126,223.0799,222.3055,222.8416,54669.0
2025-02-03 14:30:00,224.44,224.49,223.93,224.11,56351.0,222.8416,222.8913,222.3353,222.514,56351.0
2025-02-03 15:00:00,224.12,224.17,223.12,223.12,46702.0,222.5239,222.5736,221.531,221.531,46702.0
2025-02-03 15:30:00,223.12,224.2,222.98,223.78,228616.0,221.531,222.6033,221.392,222.1863,228616.0
2025-02-04 09:30:00,222.12,223.5,221.69,223.01,94767.0,220.5382,221.9083,220.1112,221.4218,94767.0
2025-02-04 10:00:00,222.92,223.78,222.38,223.17,61650.0,221.3325,222.1863,220.7963,221.5807,61650.0
2025-02-04 10:30:00,223.2,223.2,221.93,221.96,56546.0,221.6105,221.6105,220.3495,220.3793,56546.0
2025-02-04 11:00:00,222.01,223.15,221.98,223.15,22749.0,220.4289,221.5608,220.3992,221.5608,22749.0
2025-02-04 11:30:00,223.15,223.16,222.68,223.15,26371.0,221.5608,221.5708,221.0942,221.5608,26371.0
2025-02-04 12:00:00,223.16,223.46,223.07,223.25,23156.0,221.5708,221.8686,221.4814,221.6601,23156.0
2025-02-04 12:30:00,223.3,223.83,223.0,223.73,35811.0,221.7098,222.236,221.4119,222.1367,35811.0
2025-02-04 13:00:00,223.81,223.91,223.49,223.58,31504.0,222.2161,222.3154,221.8984,221.9878,31504.0
2025-02-04 13:30:00,223.53,223.72,223.23,223.72,36685.0,221.9381,222.1268,221.6403,222.1268,36685.0
2025-02-04 14:00:00,223.72,224.1,223.56,223.84,42896.0,222.1268,222.5041,221.9679,222.2459,42896.0
2025-02-04 14:30:00,223.84,223.93,222.69,222.81,218234.0,222.2459,222.3353,221.1041,221.2232,218234.0
2025-02-04 15:00:00,222.81,222.84,222.26,222.29,49388.0,221.2232,221.253,220.6772,220.7069,49388.0
2025-02-04 15:30:00,222.29,222.59,221.75,222.18,202359.0,220.7069,221.0048,220.1708,220.5977,202359.0
2025-02-05 09:30:00,223.6,224.89,223.3,224.09,89416.0,222.0076,223.2884,221.7098,222.4941,89416.0
2025-02-05 10:00:00,224.08,224.25,223.04,223.38,44078.0,222.4842,222.653,221.4516,221.7892,44078.0
2025-02-05 10:30:00,223.38,223.83,223.06,223.31,21920.0,221.7892,222.236,221.4715,221.7197,21920.0
2025-02-05 11:00:00,223.39,223.53,223.0,223.35,31739.0,221.7991,221.9381,221.4119,221.7594,31739.0
2025-02-05 11:30:00,223.5,224.13,223.49,224.13,15179.0,221.9083,222.5338,221.8984,222.5338,15179.0
2025-02-05 12:00:00,224.12,224.37,223.67,224.22,78365.0,222.5239,222.7721,222.0771,222.6232,78365.0
2025-02-05 12:30:00,224.25,224.51,224.14,224.47,39261.0,222.653,222.9111,222.5438,222.8714,39261.0
2025-02-05 13:00:00,224.43,224.62,224.27,224.62,23620.0,222.8317,223.0204,222.6728,223.0204,23620.0
2025-02-05 13:30:00,224.59,224.94,224.47,224.63,56954.0,222.9906,223.3381,222.8714,223.0303,56954.0
2025-02-05 14:00:00,224.61,225.14,224.58,224.93,31894.0,223.0104,223.5367,222.9806,223.3281,31894.0
2025-02-05 14:30:00,224.88,225.05,224.74,224.92,78938.0,223.2785,223.4473,223.1395,223.3182,78938.0
2025-02-05 15:00:00,225.0,225.09,224.53,224.56,34927.0,223.3976,223.487,222.931,222.9608,34927.0
2025-02-05 15:30:00,224.6,224.89,224.23,224.85,111056.0,223.0005,223.2884,222.6331,223.2487,111056.0
2025-02-06 09:30:00,224.63,224.95,223.81,224.09,47602.0,223.0303,223.348,222.2161,222.4941,47602.0
2025-02-06 10:00:00,223.94,224.83,223.52,223.72,48332.0,222.3452,223.2289,221.9282,222.1268,48332.0
2025-02-06 10:30:00,223.67,224.36,223.58,223.91,43283.0,222.0771,222.7622,221.9878,222.3154,43283.0
2025-02-06 11:00:00,223.84,224.81,223.66,224.62,48931.0,222.2459,223.209,222.0672,223.0204,48931.0
2025-02-06 11:30:00,224.64,225.0,224.54,224.54,24396.0,223.0402,223.3976,222.9409,222.9409,24396.0
2025-02-06 12:00:00,224.67,225.52,224.66,225.3,43969.0,223.07,223.9139,223.0601,223.6955,43969.0
2025-02-06 12:30:00,225.3,225.3,225.05,225.07,28407.0,223.6955,223.6955,223.4473,223.4672,28407.0
2025-02-06 13:00:00,225.08,225.66,225.07,225.42,23650.0,223.4771,224.0529,223.4672,223.8147,23650.0
2025-02-06 13:30:00,225.42,225.57,225.09,225.21,12900.0,223.8147,223.9636,223.487,223.6062,12900.0
2025-02-06 14:00:00,225.19,225.42,224.91,224.94,25881.0,223.5863,223.8147,223.3083,223.3381,25881.0
2025-02-06 14:30:00,224.92,224.94,224.43,224.7,32259.0,223.3182,223.3381,222.8317,223.0998,32259.0
2025-02-06 15:00:00,224.7,225.15,224.66,224.81,37925.0,223.0998,223.5466,223.0601,223.209,37925.0
2025-02-06 15:30:00,224.81,225.16,224.27,224.87,173404.0,223.209,223.5565,222.6728,223.2686,173404.0
2025-02-07 09:30:00,224.88,225.53,223.9,225.53,47566.0,223.2785,223.9239,222.3055,223.9239,47566.0
2025-02-07 10:00:00,225.22,226.0,225.0,225.26,47448.0,223.6161,224.3905,223.3976,223.6558,47448.0
2025-02-07 10:30:00,225.26,226.0,225.01,225.37,32945.0,223.6558,224.3905,223.4076,223.765,32945.0
2025-02-07 11:00:00,225.49,225.93,225.09,225.4,32633.0,223.8842,224.321,223.487,223.7948,32633.0
2025-02-07 11:30:00,225.37,225.71,225.18,225.29,18709.0,223.765,224.1026,223.5764,223.6856,18709.0
2025-02-07 12:00:00,225.29,225.86,225.1,225.59,25264.0,223.6856,224.2515,223.4969,223.9834,25264.0
2025-02-07 12:30:00,225.52,225.85,225.3,225.7,17032.0,223.9139,224.2416,223.6955,224.0927,17032.0
2025-02-07 13:00:00,225.69,226.19,225.69,225.93,29646.0,224.0827,224.5792,224.0827,224.321,29646.0
2025-02-07 13:30:00,225.9,226.15,225.49,225.5,27719.0,224.2912,224.5395,223.8842,223.8941,27719.0
2025-02-07 14:00:00,225.53,225.83,225.48,225.48,17881.0,223.9239,224.2217,223.8742,223.8742,17881.0
2025-02-07 14:30:00,225.47,225.8,225.43,225.43,33417.0,223.8643,224.192,223.8246,223.8246,33417.0
2025-02-07 15:00:00,225.43,225.43,225.03,225.08,31009.0,223.8246,223.8246,223.4274,223.4771,31009.0
2025-02-07 15:30:00,225.08,225.3,224.67,224.98,124308.0,223.4771,223.6955,223.07,223.3778,124308.0
2025-02-10 09:30:00,224.76,225.38,223.57,224.89,49724.0,223.1594,223.7749,221.9778,223.2884,49724.0
2025-02-10 10:00:00,224.96,225.15,224.56,225.08,18498.0,223.3579,223.5466,222.9608,223.4771,18498.0
2025-02-10 10:30:00,225.07,225.63,224.94,225.29,19893.0,223.4672,224.0232,223.3381,223.6856,19893.0
2025-02-10 11:00:00,225.39,225.45,224.4,224.5,10362.0,223.7849,223.8444,222.8019,222.9012,10362.0
2025-02-10 11:30:00,224.48,224.98,224.4,224.82,14170.0,222.8814,223.3778,222.8019,223.2189,14170.0
2025-02-10 12:00:00,224.89,224.95,224.3,224.62,15058.0,223.2884,223.348,222.7026,223.0204,15058.0
2025-02-10 12:30:00,224.66,224.98,224.6,224.83,17954.0,223.0601,223.3778,223.0005,223.2289,17954.0
2025-02-10 13:00:00,224.94,225.22,224.9,225.16,19261.0,223.3381,223.6161,223.2984,223.5565,19261.0
2025-02-10 13:30:00,225.09,225.68,224.97,225.61,18624.0,223.487,224.0728,223.3679,224.0033,18624.0
2025-02-10 14:00:00,225.61,225.88,225.5,225.56,17373.0,224.0033,224.2714,223.8941,223.9537,17373.0
2025-02-10 14:30:00,225.53,225.67,225.27,225.62,16406.0,223.9239,224.0629,223.6657,224.0132,16406.0
2025-02-10 15:00:00,225.56,225.88,225.28,225.36,29812.0,223.9537,224.2714,223.6757,223.7551,29812.0
2025-02-10 15:30:00,225.34,226.16,225.2,226.11,106926.0,223.7352,224.5494,223.5962,224.4997,106926.0
2025-02-11 09:30:00,226.09,226.09,225.07,225.35,43750.0,224.4799,224.4799,223.4672,223.7452,43750.0
2025-02-11 10:00:00,225.42,225.96,225.33,225.92,50491.0,223.8147,224.3508,223.7253,224.3111,50491.0
2025-02-11 10:30:00,225.8,225.8,225.12,225.69,46654.0,224.192,224.192,223.5168,224.0827,46654.0
2025-02-11 11:00:00,225.69,226.12,225.53,225.72,24388.0,224.0827,224.5097,223.9239,224.1125,24388.0
2025-02-11 11:30:00,225.9,226.29,225.68,226.17,33789.0,224.2912,224.6785,224.0728,224.5593,33789.0
2025-02-11 12:00:00,226.09,226.33,225.93,226.21,23967.0,224.4799,224.7182,224.321,224.599,23967.0
2025-02-11 12:30:00,226.21,226.34,225.91,225.91,27641.0,224.599,224.7281,224.3012,224.3012,27641.0
2025-02-11 13:00:00,225.94,226.18,225.79,226.0,17388.0,224.331,224.5692,224.182,224.3905,17388.0
2025-02-11 13:30:00,226.08,226.21,225.94,225.98,43622.0,224.47,224.599,224.331,224.3707,43622.0
2025-02-11 14:00:00,226.05,226.1,225.65,226.1,57170.0,224.4402,224.4898,224.043,224.4898,57170.0
2025-02-11 14:30:00,226.13,226.54,226.06,226.48,28026.0,224.5196,224.9267,224.4501,224.8671,28026.0
2025-02-11 15:00:00,226.46,226.55,226.28,226.45,29565.0,224.8473,224.9366,224.6685,224.8373,29565.0
2025-02-11 15:30:00,226.55,226.89,226.14,226.75,146499.0,224.9366,225.2742,224.5295,225.1352,146499.0
2025-02-12 09:30:00,225.73,227.19,225.52,225.8,128270.0,224.1225,225.5721,223.9139,224.192,128270.0
2025-02-12 10:00:00,225.8,226.77,225.5,226.21,68222.0,224.192,225.155,223.8941,224.599,68222.0
2025-02-12 10:30:00,226.23,227.08,226.17,226.8,35338.0,224.6189,225.4628,224.5593,225.1848,35338.0
2025-02-12 11:00:00,226.8,227.34,226.56,226.98,34289.0,225.1848,225.721,224.9465,225.3635,34289.0
2025-02-12 11:30:00,226.99,227.82,226.86,227.76,21300.0,225.3735,226.1976,225.2444,226.138,21300.0
2025-02-12 12:00:00,227.76,228.41,227.76,228.29,31742.0,226.138,226.7834,226.138,226.6642,31742.0
2025-02-12 12:30:00,228.25,228.37,227.84,228.22,21822.0,226.6245,226.7436,226.2174,226.5947,21822.0
2025-02-12 13:00:00,228.22,228.41,227.72,227.84,29951.0,226.5947,226.7834,226.0983,226.2174,29951.0
2025-02-12 13:30:00,227.95,227.96,227.37,227.49,25058.0,226.3266,226.3366,225.7508,225.8699,25058.0
2025-02-12 14:00:00,227.38,227.75,227.37,227.61,34942.0,225.7607,226.1281,225.7508,225.9891,34942.0
2025-02-12 14:30:00,227.56,227.72,227.2,227.37,43566.0,225.9394,226.0983,225.582,225.7508,43566.0
2025-02-12 15:00:00,227.37,227.68,227.01,227.04,54427.0,225.7508,226.0586,225.3933,225.4231,54427.0
2025-02-12 15:30:00,227.06,228.12,227.04,227.4,208799.0,225.443,226.4954,225.4231,225.7806,208799.0
2025-02-13 09:30:00,227.32,228.12,225.21,227.5,57646.0,225.7011,226.4954,223.6062,225.8798,57646.0
2025-02-13 10:00:00,227.53,228.46,226.8,227.12,43554.0,225.9096,226.833,225.1848,225.5026,43554.0
2025-02-13 10:30:00,227.27,227.96,227.23,227.83,31741.0,225.6515,226.3366,225.6118,226.2075,31741.0
2025-02-13 11:00:00,227.83,227.97,226.73,226.77,31287.0,226.2075,226.3465,225.1153,225.155,31287.0
2025-02-13 11:30:00,226.97,227.19,226.19,226.23,41222.0,225.3536,225.5721,224.5792,224.6189,41222.0
2025-02-13 12:00:00,226.16,226.91,226.1,226.83,26715.0,224.5494,225.294,224.4898,225.2146,26715.0
2025-02-13 12:30:00,226.9,226.97,226.49,226.49,24788.0,225.2841,225.3536,224.877,224.877,24788.0
2025-02-13 13:00:00,226.61,227.35,226.51,227.21,33400.0,224.9962,225.7309,224.8969,225.5919,33400.0
2025-02-13 13:30:00,227.27,227.7,227.19,227.7,14239.0,225.6515,226.0784,225.5721,226.0784,14239.0
2025-02-13 14:00:00,227.6,227.71,226.86,226.98,22374.0,225.9791,226.0883,225.2444,225.3635,22374.0
2025-02-13 14:30:00,226.85,227.4,226.84,227.26,16858.0,225.2345,225.7806,225.2245,225.6416,16858.0
2025-02-13 15:00:00,227.24,227.64,227.2,227.2,33046.0,225.6217,226.0188,225.582,225.582,33046.0
2025-02-13 15:30:00,227.25,227.96,226.96,227.61,133287.0,225.6316,226.3366,225.3437,225.9891,133287.0
2025-02-14 09:30:00,228.13,229.88,227.6,228.63,109180.0,226.5054,228.2429,225.9791,227.0018,109180.0
2025-02-14 10:00:00,228.79,229.98,228.63,229.74,33206.0,227.1607,228.3422,227.0018,228.1039,33206.0
2025-02-14 10:30:00,229.79,230.38,229.39,229.41,37824.0,228.1535,228.7393,227.7564,227.7762,37824.0
2025-02-14 11:00:00,229.47,230.18,229.38,229.61,25273.0,227.8358,228.5408,227.7465,227.9748,25273.0
2025-02-14 11:30:00,229.63,229.9,229.42,229.42,29513.0,227.9947,228.2628,227.7862,227.7862,29513.0
2025-02-14 12:00:00,229.43,229.53,228.55,228.8,29530.0,227.7961,227.8954,226.9224,227.1706,29530.0
2025-02-14 12:30:00,228.77,229.17,228.7,229.08,23661.0,227.1408,227.538,227.0713,227.4486,23661.0
2025-02-14 13:00:00,229.06,229.07,228.84,229.0,18045.0,227.4287,227.4387,227.2103,227.3692,18045.0
2025-02-14 13:30:00,229.03,229.11,228.44,228.57,33422.0,227.3989,227.4784,226.8132,226.9422,33422.0
2025-02-14 14:00:00,228.5,228.72,228.22,228.24,16891.0,226.8727,227.0912,226.5947,226.6146,16891.0
2025-02-14 14:30:00,228.23,228.58,228.09,228.58,15826.0,226.6046,226.9522,226.4656,226.9522,15826.0
2025-02-14 15:00:00,228.58,228.58,227.63,227.7,35028.0,226.9522,226.9522,226.0089,226.0784,35028.0
2025-02-14 15:30:00,227.69,228.38,227.58,227.72,130076.0,226.0685,226.7536,225.9593,226.0983,130076.0
2025-02-18 09:30:00,223.98,228.68,223.98,228.22,165058.0,222.3849,227.0514,222.3849,226.5947,165058.0
2025-02-18 10:00:00,228.34,228.78,228.0,228.57,36529.0,226.7139,227.1507,226.3763,226.9422,36529.0
2025-02-18 10:30:00,228.52,229.32,228.3,229.11,17059.0,226.8926,227.6869,226.6741,227.4784,17059.0
2025-02-18 11:00:00,229.02,229.2,228.69,228.97,51714.0,227.389,227.5677,227.0614,227.3394,51714.0
2025-02-18 11:30:00,228.97,229.26,228.58,228.85,40623.0,227.3394,227.6273,226.9522,227.2202,40623.0
2025-02-18 12:00:00,228.84,229.08,228.25,228.65,36504.0,227.2103,227.4486,226.6245,227.0217,36504.0
2025-02-18 12:30:00,228.75,229.18,228.68,229.06,15693.0,227.1209,227.5479,227.0514,227.4287,15693.0
2025-02-18 13:00:00,229.08,229.32,228.99,229.1,15724.0,227.4486,227.6869,227.3592,227.4685,15724.0
2025-02-18 13:30:00,229.04,229.6,229.03,229.34,16443.0,227.4089,227.9649,227.3989,227.7067,16443.0
2025-02-18 14:00:00,229.42,229.42,228.61,228.85,27966.0,227.7862,227.7862,226.9819,227.2202,27966.0
2025-02-18 14:30:00,228.99,229.14,228.92,229.01,23598.0,227.3592,227.5082,227.2897,227.3791,23598.0
2025-02-18 15:00:00,229.04,229.06,228.69,228.84,28059.0,227.4089,227.4287,227.0614,227.2103,28059.0
2025-02-18 15:30:00,228.84,228.91,227.83,228.36,243045.0,227.2103,227.2798,226.2075,226.7337,243045.0
2025-02-19 09:30:00,229.0,229.21,227.67,228.17,61360.0,227.3692,227.5777,226.0486,226.5451,61360.0
2025-02-19 10:00:00,228.23,229.02,228.05,228.22,78462.0,226.6046,227.389,226.4259,226.5947,78462.0
2025-02-19 10:30:00,228.17,228.41,227.33,227.33,20772.0,226.5451,226.7834,225.7111,225.7111,20772.0
2025-02-19 11:00:00,227.21,227.6,227.16,227.2,38242.0,225.5919,225.9791,225.5423,225.582,38242.0
2025-02-19 11:30:00,227.38,227.76,227.18,227.75,14633.0,225.7607,226.138,225.5621,226.1281,14633.0
2025-02-19 12:00:00,227.68,227.82,227.16,227.3,10913.0,226.0586,226.1976,225.5423,225.6813,10913.0
2025-02-19 12:30:00,227.26,227.56,227.25,227.31,18788.0,225.6416,225.9394,225.6316,225.6912,18788.0
2025-02-19 13:00:00,227.25,227.48,227.24,227.34,21321.0,225.6316,225.86,225.6217,225.721,21321.0
2025-02-19 13:30:00,227.36,227.43,227.16,227.29,20298.0,225.7408,225.8103,225.5423,225.6713,20298.0
2025-02-19 14:00:00,227.19,228.12,227.16,228.12,20942.0,225.5721,226.4954,225.5423,226.4954,20942.0
2025-02-19 14:30:00,228.15,228.16,227.79,228.04,22221.0,226.5252,226.5351,226.1678,226.416,22221.0
2025-02-19 15:00:00,227.98,228.06,227.69,227.84,31507.0,226.3564,226.4359,226.0685,226.2174,31507.0
2025-02-19 15:30:00,227.83,228.51,227.66,228.41,258008.0,226.2075,226.8827,226.0387,226.7834,258008.0
2025-02-20 09:30:00,228.25,228.25,226.34,226.87,69131.0,226.6245,226.6245,224.7281,225.2543,69131.0
2025-02-20 10:00:00,226.92,227.09,226.5,226.79,37016.0,225.304,225.4728,224.887,225.1749,37016.0
2025-02-20 10:30:00,226.81,227.56,226.79,227.5,47528.0,225.1948,225.9394,225.1749,225.8798,47528.0
2025-02-20 11:00:00,227.5,228.02,227.39,228.01,36459.0,225.8798,226.3961,225.7706,226.3862,36459.0
2025-02-20 11:30:00,227.95,227.98,227.32,227.39,31677.0,226.3266,226.3564,225.7011,225.7706,31677.0
2025-02-20 12:00:00,227.38,227.82,227.3,227.78,16749.0,225.7607,226.1976,225.6813,226.1579,16749.0
2025-02-20 12:30:00,227.67,228.04,227.58,227.75,17747.0,226.0486,226.416,225.9593,226.1281,17747.0
2025-02-20 13:00:00,227.66,227.93,227.59,227.8,11063.0,226.0387,226.3068,225.9692,226.1777,11063.0
2025-02-20 13:30:00,227.86,228.26,227.85,228.12,34317.0,226.2373,226.6344,226.2274,226.4954,34317.0
2025-02-20 14:00:00,228.11,228.56,228.11,228.33,56100.0,226.4855,226.9323,226.4855,226.7039,56100.0
2025-02-20 14:30:00,228.31,229.21,228.26,229.15,113261.0,226.6841,227.5777,226.6344,227.5181,113261.0
2025-02-20 15:00:00,229.09,229.49,228.9,229.45,35392.0,227.4585,227.8557,227.2699,227.816,35392.0
2025-02-20 15:30:00,229.5,229.53,228.97,229.12,125436.0,227.8656,227.8954,227.3394,227.4883,125436.0
2025-02-21 09:30:00,228.49,228.49,226.99,227.89,119705.0,226.8628,226.8628,225.3735,226.2671,119705.0
2025-02-21 10:00:00,227.78,228.29,227.35,228.03,33386.0,226.1579,226.6642,225.7309,226.4061,33386.0
2025-02-21 10:30:00,228.16,228.16,227.4,227.55,45988.0,226.5351,226.5351,225.7806,225.9295,45988.0
2025-02-21 11:00:00,227.55,227.66,227.2,227.47,64706.0,225.9295,226.0387,225.582,225.8501,64706.0
2025-02-21 11:30:00,227.47,227.85,227.04,227.38,52379.0,225.8501,226.2274,225.4231,225.7607,52379.0
2025-02-21 12:00:00,227.31,227.6,227.18,227.36,28923.0,225.6912,225.9791,225.5621,225.7408,28923.0
2025-02-21 12:30:00,227.31,227.5,226.5,226.76,28952.0,225.6912,225.8798,224.887,225.1451,28952.0
2025-02-21 13:00:00,226.82,227.5,226.74,226.91,35257.0,225.2047,225.8798,225.1253,225.294,35257.0
2025-02-21 13:30:00,226.93,227.35,226.61,227.27,44733.0,225.3139,225.7309,224.9962,225.6515,44733.0
2025-02-21 14:00:00,227.19,227.75,227.06,227.3,31548.0,225.5721,226.1281,225.443,225.6813,31548.0
2025-02-21 14:30:00,227.3,227.82,227.26,227.77,23822.0,225.6813,226.1976,225.6416,226.1479,23822.0
2025-02-21 15:00:00,227.77,228.03,227.7,227.83,51394.0,226.1479,226.4061,226.0784,226.2075,51394.0
2025-02-21 15:30:00,227.91,228.1,227.65,227.98,171327.0,226.2869,226.4756,226.0288,226.3564,171327.0
2025-02-24 09:30:00,226.63,228.88,226.45,228.73,148606.0,225.016,227.25,224.8373,227.1011,148606.0
2025-02-24 10:00:00,228.62,230.4,228.44,229.71,80705.0,226.9919,228.7592,226.8132,228.0741,80705.0
2025-02-24 10:30:00,229.71,230.0,229.5,229.92,49749.0,228.0741,228.362,227.8656,228.2826,49749.0
2025-02-24 11:00:00,229.8,230.25,229.51,230.11,33815.0,228.1635,228.6103,227.8755,228.4713,33815.0
2025-02-24 11:30:00,230.16,230.57,229.88,230.46,26245.0,228.5209,228.928,228.2429,228.8188,26245.0
2025-02-24 12:00:00,230.41,230.5,229.98,230.03,54138.0,228.7691,228.8585,228.3422,228.3918,54138.0
2025-02-24 12:30:00,230.03,230.63,229.95,229.96,35524.0,228.3918,228.9876,228.3124,228.3223,35524.0
2025-02-24 13:00:00,229.96,230.18,229.85,230.11,22374.0,228.3223,228.5408,228.2131,228.4713,22374.0
2025-02-24 13:30:00,230.06,230.42,229.88,230.06,29588.0,228.4216,228.7791,228.2429,228.4216,29588.0
2025-02-24 14:00:00,230.09,230.2,229.64,229.66,49772.0,228.4514,228.5606,228.0046,228.0245,49772.0
2025-02-24 14:30:00,229.84,230.04,229.6,229.75,22688.0,228.2032,228.4018,227.9649,228.1138,22688.0
2025-02-24 15:00:00,229.76,229.98,229.46,229.48,104903.0,228.1238,228.3422,227.8259,227.8457,104903.0
2025-02-24 15:30:00,229.54,230.11,229.34,229.68,251706.0,227.9053,228.4713,227.7067,228.0443,251706.0
2025-02-25 09:30:00,230.47,232.44,230.06,230.94,165316.0,228.8287,230.7847,228.4216,229.2953,165316.0
2025-02-25 10:00:00,230.78,231.02,230.1,230.9,91440.0,229.1365,229.3748,228.4613,229.2556,91440.0
2025-02-25 10:30:00,230.89,232.13,230.73,232.05,98373.0,229.2457,230.4769,229.0868,230.3974,98373.0
2025-02-25 11:00:00,231.98,232.22,231.55,231.56,76850.0,230.3279,230.5662,229.901,229.9109,76850.0
2025-02-25 11:30:00,231.55,231.55,230.47,230.59,34073.0,229.901,229.901,228.8287,228.9478,34073.0
2025-02-25 12:00:00,230.65,230.97,230.28,230.91,50510.0,229.0074,229.3251,228.64,229.2656,50510.0
2025-02-25 12:30:00,230.9,231.29,230.72,231.21,37316.0,229.2556,229.6429,229.0769,229.5634,37316.0
2025-02-25 13:00:00,231.2,231.45,230.71,230.72,37851.0,229.5535,229.8017,229.067,229.0769,37851.0
2025-02-25 13:30:00,230.71,231.03,230.62,230.62,33652.0,229.067,229.3847,228.9776,228.9776,33652.0
2025-02-25 14:00:00,230.59,230.66,230.14,230.15,50242.0,228.9478,229.0173,228.501,228.511,50242.0
2025-02-25 14:30:00,230.14,231.13,230.03,231.05,44333.0,228.501,229.484,228.3918,229.4046,44333.0
2025-02-25 15:00:00,231.1,231.15,230.47,230.6,70769.0,229.4542,229.5039,228.8287,228.9578,70769.0
2025-02-25 15:30:00,230.58,231.02,229.95,230.73,222152.0,228.9379,229.3748,228.3124,229.0868,222152.0
2025-02-26 09:30:00,228.96,229.44,227.74,229.16,91876.0,227.3294,227.806,226.1181,227.528,91876.0
2025-02-26 10:00:00,229.34,230.57,229.31,230.57,25648.0,227.7067,228.928,227.677,228.928,25648.0
2025-02-26 10:30:00,230.61,230.96,230.08,230.24,31617.0,228.9677,229.3152,228.4415,228.6003,31617.0
2025-02-26 11:00:00,230.19,230.36,229.65,229.93,33267.0,228.5507,228.7195,228.0145,228.2925,33267.0
2025-02-26 11:30:00,229.91,230.07,229.53,229.78,26031.0,228.2727,228.4315,227.8954,228.1436,26031.0
2025-02-26 12:00:00,229.84,230.41,229.79,230.23,34122.0,228.2032,228.7691,228.1535,228.5904,34122.0
2025-02-26 12:30:00,230.37,230.45,229.56,229.76,21375.0,228.7294,228.8088,227.9252,228.1238,21375.0
2025-02-26 13:00:00,229.72,230.03,229.5,229.53,21122.0,228.084,228.3918,227.8656,227.8954,21122.0
2025-02-26 13:30:00,229.57,229.67,229.17,229.48,18297.0,227.9351,228.0344,227.538,227.8457,18297.0
2025-02-26 14:00:00,229.29,229.64,229.06,229.61,22849.0,227.6571,228.0046,227.4287,227.9748,22849.0
2025-02-26 14:30:00,229.61,229.96,229.56,229.7,20776.0,227.9748,228.3223,227.9252,228.0642,20776.0
2025-02-26 15:00:00,229.71,229.8,229.34,229.36,40816.0,228.0741,228.1635,227.7067,227.7266,40816.0
2025-02-26 15:30:00,229.36,229.59,228.44,228.67,142845.0,227.7266,227.955,226.8132,227.0415,142845.0
2025-02-27 09:30:00,228.11,230.92,227.52,230.3,74906.0,226.4855,229.2755,225.8997,228.6599,74906.0
2025-02-27 10:00:00,230.49,230.49,229.0,230.31,48959.0,228.8486,228.8486,227.3692,228.6698,48959.0
2025-02-27 10:30:00,230.31,230.82,229.92,230.33,25896.0,228.6698,229.1762,228.2826,228.6897,25896.0
2025-02-27 11:00:00,230.36,230.76,230.15,230.42,31742.0,228.7195,229.1166,228.511,228.7791,31742.0
2025-02-27 11:30:00,230.38,230.55,229.63,229.74,27072.0,228.7393,228.9081,227.9947,228.1039,27072.0
2025-02-27 12:00:00,229.74,230.0,229.33,230.0,26829.0,228.1039,228.362,227.6968,228.362,26829.0
2025-02-27 12:30:00,230.04,230.22,229.68,229.93,25075.0,228.4018,228.5805,228.0443,228.2925,25075.0
2025-02-27 13:00:00,230.05,230.11,229.64,229.92,45380.0,228.4117,228.4713,228.0046,228.2826,45380.0
2025-02-27 13:30:00,229.92,230.6,229.92,230.34,38119.0,228.2826,228.9578,228.2826,228.6996,38119.0
2025-02-27 14:00:00,230.37,230.78,230.22,230.32,32085.0,228.7294,229.1365,228.5805,228.6798,32085.0
2025-02-27 14:30:00,230.24,230.27,229.64,229.74,29986.0,228.6003,228.6301,228.0046,228.1039,29986.0
2025-02-27 15:00:00,229.71,229.71,229.07,229.51,52268.0,228.0741,228.0741,227.4387,227.8755,52268.0
2025-02-27 15:30:00,229.43,230.25,229.4,229.71,164155.0,227.7961,228.6103,227.7663,228.0741,164155.0
2025-02-28 09:30:00,230.0,231.17,229.71,230.95,109846.0,228.362,229.5237,228.0741,229.3053,109846.0
2025-02-28 10:00:00,230.97,231.12,229.94,230.08,38034.0,229.3251,229.4741,228.3025,228.4415,38034.0
2025-02-28 10:30:00,230.12,230.93,229.96,230.52,34668.0,228.4812,229.2854,228.3223,228.8783,34668.0
2025-02-28 11:00:00,230.55,230.89,230.35,230.51,34423.0,228.9081,229.2457,228.7095,228.8684,34423.0
2025-02-28 11:30:00,230.51,231.25,230.46,230.96,29918.0,228.8684,229.6031,228.8188,229.3152,29918.0
2025-02-28 12:00:00,231.04,231.07,230.36,230.46,23340.0,229.3946,229.4244,228.7195,228.8188,23340.0
2025-02-28 12:30:00,230.46,230.46,229.7,229.73,54797.0,228.8188,228.8188,228.0642,228.094,54797.0
2025-02-28 13:00:00,229.79,230.33,229.73,230.19,31818.0,228.1535,228.6897,228.094,228.5507,31818.0
2025-02-28 13:30:00,230.1,230.7,230.1,230.22,18781.0,228.4613,229.0571,228.4613,228.5805,18781.0
2025-02-28 14:00:00,230.28,230.71,230.28,230.65,31196.0,228.64,229.067,228.64,229.0074,31196.0
2025-02-28 14:30:00,230.65,231.5,230.56,231.5,39929.0,229.0074,229.8514,228.9181,229.8514,39929.0
2025-02-28 15:00:00,231.51,231.62,231.15,231.62,43665.0,229.8613,229.9705,229.5039,229.9705,43665.0
2025-02-28 15:30:00,231.56,233.04,231.38,232.82,312687.0,229.9109,231.3804,229.7322,231.162,312687.0
2025-03-03 09:30:00,233.59,235.81,233.27,235.61,114117.0,231.9265,234.1307,231.6088,233.9321,114117.0
2025-03-03 10:00:00,235.64,235.64,234.18,234.67,109355.0,233.9619,233.9619,232.5123,232.9988,109355.0
2025-03-03 10:30:00,234.74,235.02,234.24,234.76,66025.0,233.0683,233.3463,232.5718,233.0881,66025.0
2025-03-03 11:00:00,234.66,235.46,234.48,234.99,79038.0,232.9889,233.7832,232.8101,233.3165,79038.0
2025-03-03 11:30:00,234.98,235.12,234.02,234.78,49257.0,233.3066,233.4456,232.3534,233.108,49257.0
2025-03-03 12:00:00,234.78,234.99,234.1,234.29,47953.0,233.108,233.3165,232.4328,232.6215,47953.0
2025-03-03 12:30:00,234.29,234.66,234.19,234.66,39785.0,232.6215,232.9889,232.5222,232.9889,39785.0
2025-03-03 13:00:00,234.58,234.84,234.26,234.34,52768.0,232.9094,233.1676,232.5917,232.6711,52768.0
2025-03-03 13:30:00,234.29,234.37,233.86,234.19,48289.0,232.6215,232.7009,232.1946,232.5222,48289.0
2025-03-03 14:00:00,234.2,234.4,233.56,233.76,35574.0,232.5321,232.7307,231.8967,232.0953,35574.0
2025-03-03 14:30:00,233.82,234.21,233.44,233.52,44400.0,232.1548,232.5421,231.7775,231.857,44400.0
2025-03-03 15:00:00,233.41,233.47,232.39,232.48,96260.0,231.7478,231.8073,230.735,230.8244,96260.0
2025-03-03 15:30:00,232.44,233.78,232.26,233.78,224376.0,230.7847,232.1151,230.6059,232.1151,224376.0
2025-03-04 09:30:00,234.31,235.37,232.93,233.54,205657.0,232.6413,233.6938,231.2712,231.8768,205657.0
2025-03-04 10:00:00,233.56,234.6,232.79,233.97,83359.0,231.8967,232.9293,231.1322,232.3038,83359.0
2025-03-04 10:30:00,234.01,234.18,231.64,232.17,63360.0,232.3435,232.5123,229.9904,230.5166,63360.0
2025-03-04 11:00:00,232.2,232.63,231.75,232.16,56485.0,230.5464,230.9733,230.0996,230.5067,56485.0
2025-03-04 11:30:00,232.34,232.48,231.5,231.52,31638.0,230.6854,230.8244,229.8514,229.8712,31638.0
2025-03-04 12:00:00,231.5,231.72,231.12,231.63,34580.0,229.8514,230.0698,229.4741,229.9804,34580.0
2025-03-04 12:30:00,231.63,231.85,230.63,230.76,40989.0,229.9804,230.1989,228.9876,229.1166,40989.0
2025-03-04 13:00:00,230.81,231.38,230.69,231.08,30234.0,229.1663,229.7322,229.0471,229.4344,30234.0
2025-03-04 13:30:00,231.15,231.93,230.74,231.59,51993.0,229.5039,230.2783,229.0968,229.9407,51993.0
2025-03-04 14:00:00,231.62,231.87,231.36,231.7,79193.0,229.9705,230.2187,229.7124,230.0499,79193.0
2025-03-04 14:30:00,231.7,232.41,231.44,232.23,80788.0,230.0499,230.7549,229.7918,230.5762,80788.0
2025-03-04 15:00:00,232.23,232.45,231.87,232.15,61767.0,230.5762,230.7946,230.2187,230.4967,61767.0
2025-03-04 15:30:00,232.04,232.1,229.53,229.83,236014.0,230.3875,230.4471,227.8954,228.1933,236014.0
2025-03-05 09:30:00,228.11,230.68,227.69,228.82,124812.0,226.4855,229.0372,226.0685,227.1904,124812.0
2025-03-05 10:00:00,229.17,229.88,228.52,228.53,56043.0,227.538,228.2429,226.8926,226.9025,56043.0
2025-03-05 10:30:00,228.66,229.25,228.48,228.91,37309.0,227.0316,227.6174,226.8529,227.2798,37309.0
2025-03-05 11:00:00,229.0,229.0,228.1,228.57,27673.0,227.3692,227.3692,226.4756,226.9422,27673.0
2025-03-05 11:30:00,228.62,228.88,228.24,228.83,21772.0,226.9919,227.25,226.6146,227.2004,21772.0
2025-03-05 12:00:00,228.91,229.41,228.66,229.39,24756.0,227.2798,227.7762,227.0316,227.7564,24756.0
2025-03-05 12:30:00,229.31,230.03,229.31,230.03,17790.0,227.677,228.3918,227.677,228.3918,17790.0
2025-03-05 13:00:00,229.99,230.32,229.58,229.88,30127.0,228.3521,228.6798,227.945,228.2429,30127.0
2025-03-05 13:30:00,229.76,230.55,229.64,230.48,12185.0,228.1238,228.9081,228.0046,228.8386,12185.0
2025-03-05 14:00:00,230.48,230.76,230.1,230.36,25674.0,228.8386,229.1166,228.4613,228.7195,25674.0
2025-03-05 14:30:00,230.42,230.9,230.26,230.48,22836.0,228.7791,229.2556,228.6202,228.8386,22836.0
2025-03-05 15:00:00,230.5,230.84,230.13,230.74,40289.0,228.8585,229.1961,228.4911,229.0968,40289.0
2025-03-05 15:30:00,230.69,231.06,229.77,230.35,131431.0,229.0471,229.4145,228.1337,228.7095,131431.0
2025-03-06 09:30:00,229.03,229.95,225.35,226.23,198404.0,227.3989,228.3124,223.7452,224.6189,198404.0
2025-03-06 10:00:00,226.22,227.16,225.81,226.78,121633.0,224.609,225.5423,224.2019,225.165,121633.0
2025-03-06 10:30:00,226.84,227.72,226.64,227.72,83250.0,225.2245,226.0983,225.026,226.0983,83250.0
2025-03-06 11:00:00,227.72,228.57,227.59,228.08,38987.0,226.0983,226.9422,225.9692,226.4557,38987.0
2025-03-06 11:30:00,228.19,228.19,226.72,226.88,20226.0,226.5649,226.5649,225.1054,225.2643,20226.0
2025-03-06 12:00:00,226.78,226.94,226.17,226.21,65859.0,225.165,225.3238,224.5593,224.599,65859.0
2025-03-06 12:30:00,226.17,226.46,224.88,225.91,64063.0,224.5593,224.8473,223.2785,224.3012,64063.0
2025-03-06 13:00:00,225.77,226.55,225.56,226.04,28468.0,224.1622,224.9366,223.9537,224.4302,28468.0
2025-03-06 13:30:00,226.04,226.1,225.44,225.63,27361.0,224.4302,224.4898,223.8345,224.0232,27361.0
2025-03-06 14:00:00,225.63,225.95,225.1,225.44,46607.0,224.0232,224.3409,223.4969,223.8345,46607.0
2025-03-06 14:30:00,225.54,226.25,225.35,225.5,33499.0,223.9338,224.6387,223.7452,223.8941,33499.0
2025-03-06 15:00:00,225.5,226.51,225.48,226.45,64138.0,223.8941,224.8969,223.8742,224.8373,64138.0
2025-03-06 15:30:00,226.52,226.84,225.75,226.01,170816.0,224.9068,225.2245,224.1423,224.4005,170816.0
2025-03-07 09:30:00,224.17,226.24,224.14,226.24,104919.0,222.5736,224.6288,222.5438,224.6288,104919.0
2025-03-07 10:00:00,226.03,227.41,225.75,226.33,56181.0,224.4203,225.7905,224.1423,224.7182,56181.0
2025-03-07 10:30:00,226.21,226.68,225.45,226.13,30660.0,224.599,225.0657,223.8444,224.5196,30660.0
2025-03-07 11:00:00,226.15,226.32,225.23,225.42,18415.0,224.5395,224.7082,223.626,223.8147,18415.0
2025-03-07 11:30:00,225.58,226.17,225.32,225.93,50960.0,223.9735,224.5593,223.7154,224.321,50960.0
2025-03-07 12:00:00,226.0,226.38,225.29,225.94,21677.0,224.3905,224.7678,223.6856,224.331,21677.0
2025-03-07 12:30:00,225.84,227.03,225.78,226.88,30557.0,224.2317,225.4132,224.1721,225.2643,30557.0
2025-03-07 13:00:00,226.62,227.48,226.61,227.29,26212.0,225.0061,225.86,224.9962,225.6713,26212.0
2025-03-07 13:30:00,227.21,228.12,227.18,228.03,19177.0,225.5919,226.4954,225.5621,226.4061,19177.0
2025-03-07 14:00:00,228.08,228.7,228.08,228.56,29363.0,226.4557,227.0713,226.4557,226.9323,29363.0
2025-03-07 14:30:00,228.68,229.11,228.38,228.57,39321.0,227.0514,227.4784,226.7536,226.9422,39321.0
2025-03-07 15:00:00,228.34,229.32,228.32,229.3,63807.0,226.7139,227.6869,226.694,227.667,63807.0
2025-03-07 15:30:00,229.3,229.9,228.6,229.46,230766.0,227.667,228.2628,226.972,227.8259,230766.0
2025-03-10 09:30:00,227.95,231.52,227.75,230.8,104131.0,226.3266,229.8712,226.1281,229.1563,104131.0
2025-03-10 10:00:00,230.57,230.72,229.05,230.51,50245.0,228.928,229.0769,227.4188,228.8684,50245.0
2025-03-10 10:30:00,230.66,231.87,230.2,231.7,87740.0,229.0173,230.2187,228.5606,230.0499,87740.0
2025-03-10 11:00:00,231.85,232.24,230.72,230.79,60150.0,230.1989,230.5861,229.0769,229.1464,60150.0
2025-03-10 11:30:00,230.79,230.86,228.57,229.52,33557.0,229.1464,229.2159,226.9422,227.8855,33557.0
2025-03-10 12:00:00,229.4,229.73,228.75,229.16,26691.0,227.7663,228.094,227.1209,227.528,26691.0
2025-03-10 12:30:00,229.17,229.65,228.93,229.37,27876.0,227.538,228.0145,227.2997,227.7365,27876.0
2025-03-10 13:00:00,229.37,229.79,229.26,229.48,40726.0,227.7365,228.1535,227.6273,227.8457,40726.0
2025-03-10 13:30:00,229.47,229.61,228.8,228.92,48895.0,227.8358,227.9748,227.1706,227.2897,48895.0
2025-03-10 14:00:00,229.04,229.57,228.56,228.64,56896.0,227.4089,227.9351,226.9323,227.0117,56896.0
2025-03-10 14:30:00,228.7,228.74,227.59,227.67,40760.0,227.0713,227.111,225.9692,226.0486,40760.0
2025-03-10 15:00:00,227.67,228.14,226.29,227.78,70009.0,226.0486,226.5153,224.6785,226.1579,70009.0
2025-03-10 15:30:00,227.78,228.74,227.54,227.93,183199.0,226.1579,227.111,225.9196,226.3068,183199.0
2025-03-11 09:30:00,228.0,228.21,224.03,224.19,149988.0,226.3763,226.5848,222.4346,222.5934,149988.0
2025-03-11 10:00:00,224.19,225.17,223.63,224.95,54748.0,222.5934,223.5664,222.0374,223.348,54748.0
2025-03-11 10:30:00,224.94,224.94,224.21,224.36,31108.0,223.3381,223.3381,222.6133,222.7622,31108.0
2025-03-11 11:00:00,224.21,225.68,223.97,224.9,36970.0,222.6133,224.0728,222.375,223.2984,36970.0
2025-03-11 11:30:00,224.93,226.02,224.89,225.55,26637.0,223.3281,224.4104,223.2884,223.9437,26637.0
2025-03-11 12:00:00,225.57,225.69,224.53,224.84,26167.0,223.9636,224.0827,222.931,223.2388,26167.0
2025-03-11 12:30:00,224.71,224.92,224.02,224.16,61989.0,223.1097,223.3182,222.4246,222.5636,61989.0
2025-03-11 13:00:00,224.16,224.68,223.92,224.39,28707.0,222.5636,223.0799,222.3253,222.792,28707.0
2025-03-11 13:30:00,224.39,224.71,224.01,224.38,29505.0,222.792,223.1097,222.4147,222.7821,29505.0
2025-03-11 14:00:00,224.44,225.61,224.39,225.54,30096.0,222.8416,224.0033,222.792,223.9338,30096.0
2025-03-11 14:30:00,225.4,226.12,225.04,225.72,33435.0,223.7948,224.5097,223.4374,224.1125,33435.0
2025-03-11 15:00:00,225.75,225.75,225.07,225.18,42174.0,224.1423,224.1423,223.4672,223.5764,42174.0
2025-03-11 15:30:00,225.13,225.75,224.03,224.19,218019.0,223.5267,224.1423,222.4346,222.5934,218019.0
2025-03-12 09:30:00,225.0,225.37,223.0,223.99,83196.0,223.3976,223.765,221.4119,222.3948,83196.0
2025-03-12 10:00:00,224.0,224.9,223.47,224.47,46605.0,222.4048,223.2984,221.8785,222.8714,46605.0
2025-03-12 10:30:00,224.27,224.58,223.07,223.39,44351.0,222.6728,222.9806,221.4814,221.7991,44351.0
2025-03-12 11:00:00,223.53,223.86,223.05,223.56,40778.0,221.9381,222.2658,221.4615,221.9679,40778.0
2025-03-12 11:30:00,223.6,224.12,223.52,223.82,13237.0,222.0076,222.5239,221.9282,222.2261,13237.0
2025-03-12 12:00:00,224.03,224.07,223.53,224.02,28801.0,222.4346,222.4743,221.9381,222.4246,28801.0
2025-03-12 12:30:00,223.92,224.2,223.55,223.67,13885.0,222.3253,222.6033,221.958,222.0771,13885.0
2025-03-12 13:00:00,223.61,224.22,223.57,224.19,18679.0,222.0175,222.6232,221.9778,222.5934,18679.0
2025-03-12 13:30:00,224.24,224.35,223.41,223.41,16944.0,222.6431,222.7523,221.819,221.819,16944.0
2025-03-12 14:00:00,223.45,223.55,223.04,223.49,21709.0,221.8587,221.958,221.4516,221.8984,21709.0
2025-03-12 14:30:00,223.49,223.92,223.46,223.76,22368.0,221.8984,222.3253,221.8686,222.1665,22368.0
2025-03-12 15:00:00,223.65,223.97,223.15,223.54,37430.0,222.0573,222.375,221.5608,221.948,37430.0
2025-03-12 15:30:00,223.62,223.72,222.68,222.76,130206.0,222.0275,222.1268,221.0942,221.1736,130206.0
2025-03-13 09:30:00,222.21,222.58,221.17,222.41,44250.0,220.6275,220.9949,219.5949,220.8261,44250.0
2025-03-13 10:00:00,222.5,223.99,222.42,223.81,37215.0,220.9155,222.3948,220.836,222.2161,37215.0
2025-03-13 10:30:00,223.81,224.05,223.15,223.34,51509.0,222.2161,222.4544,221.5608,221.7495,51509.0
2025-03-13 11:00:00,223.45,223.48,222.9,223.16,36523.0,221.8587,221.8885,221.3126,221.5708,36523.0
2025-03-13 11:30:00,223.16,223.17,222.06,222.48,45195.0,221.5708,221.5807,220.4786,220.8956,45195.0
2025-03-13 12:00:00,222.17,223.22,222.17,223.03,40240.0,220.5878,221.6303,220.5878,221.4417,40240.0
2025-03-13 12:30:00,223.03,223.65,222.86,223.4,60629.0,221.4417,222.0573,221.2729,221.809,60629.0
2025-03-13 13:00:00,223.57,223.81,223.27,223.5,33382.0,221.9778,222.2161,221.68,221.9083,33382.0
2025-03-13 13:30:00,223.43,223.49,222.92,223.17,42358.0,221.8388,221.8984,221.3325,221.5807,42358.0
2025-03-13 14:00:00,223.1,223.66,223.03,223.34,38261.0,221.5112,222.0672,221.4417,221.7495,38261.0
2025-03-13 14:30:00,223.34,224.07,223.24,223.78,42244.0,221.7495,222.4743,221.6502,222.1863,42244.0
2025-03-13 15:00:00,223.83,224.03,223.13,223.42,82385.0,222.236,222.4346,221.541,221.8289,82385.0
2025-03-13 15:30:00,223.45,223.79,222.7,223.2,243221.0,221.8587,222.1963,221.114,221.6105,243221.0
2025-03-14 09:30:00,222.39,224.77,221.1,224.23,75960.0,221.6164,223.9881,220.3309,223.45,75960.0
2025-03-14 10:00:00,224.18,224.49,222.92,223.71,54830.0,223.4001,223.7091,222.1445,222.9318,54830.0
2025-03-14 10:30:00,223.63,223.83,223.29,223.79,17187.0,222.852,223.0514,222.5132,223.0115,17187.0
2025-03-14 11:00:00,223.79,224.07,223.47,223.78,27691.0,223.0115,223.2905,222.6926,223.0015,27691.0
2025-03-14 11:30:00,223.89,224.21,223.39,223.87,18318.0,223.1111,223.43,222.6129,223.0912,18318.0
2025-03-14 12:00:00,224.0,224.0,222.88,222.97,44382.0,223.2208,223.2208,222.1047,222.1943,44382.0
2025-03-14 12:30:00,222.99,223.71,222.91,223.42,50775.0,222.2143,222.9318,222.1346,222.6428,50775.0
2025-03-14 13:00:00,223.52,223.99,223.43,223.76,26734.0,222.7424,223.2108,222.6527,222.9816,26734.0
2025-03-14 13:30:00,223.78,223.81,223.48,223.59,17262.0,223.0015,223.0314,222.7026,222.8122,17262.0
2025-03-14 14:00:00,223.59,223.99,223.53,223.8,20404.0,222.8122,223.2108,222.7524,223.0215,20404.0
2025-03-14 14:30:00,223.84,224.24,223.84,223.98,31481.0,223.0613,223.4599,223.0613,223.2008,31481.0
2025-03-14 15:00:00,223.96,224.37,223.89,224.17,33837.0,223.1809,223.5895,223.1111,223.3902,33837.0
2025-03-14 15:30:00,224.17,225.12,224.08,224.86,149775.0,223.3902,224.3369,223.3005,224.0778,149775.0
2025-03-17 09:30:00,224.88,226.0,224.25,225.35,50014.0,224.0977,225.2138,223.4699,224.5661,50014.0
2025-03-17 10:00:00,225.56,226.34,225.23,226.21,29536.0,224.7753,225.5526,224.4465,225.4231,29536.0
2025-03-17 10:30:00,226.3,226.9,225.77,226.2,28269.0,225.5128,226.1107,224.9846,225.4131,28269.0
2025-03-17 11:00:00,226.12,226.76,226.05,226.05,24121.0,225.3334,225.9712,225.2636,225.2636,24121.0
2025-03-17 11:30:00,226.0,226.07,225.5,225.96,28558.0,225.2138,225.2836,224.7155,225.1739,28558.0
2025-03-17 12:00:00,226.01,226.58,225.89,226.3,28822.0,225.2238,225.7918,225.1042,225.5128,28822.0
2025-03-17 12:30:00,226.33,226.57,226.24,226.56,19489.0,225.5427,225.7818,225.453,225.7719,19489.0
2025-03-17 13:00:00,226.56,226.94,226.54,226.77,20531.0,225.7719,226.1505,225.7519,225.9811,20531.0
2025-03-17 13:30:00,226.84,227.68,226.74,227.52,24832.0,226.0509,226.888,225.9512,226.7285,24832.0
2025-03-17 14:00:00,227.58,228.0,227.47,227.6,38658.0,226.7883,227.2068,226.6787,226.8082,38658.0
2025-03-17 14:30:00,227.75,228.51,227.56,227.96,38518.0,226.9577,227.7151,226.7684,227.167,38518.0
2025-03-17 15:00:00,227.97,228.22,227.66,228.12,51068.0,227.177,227.4261,226.868,227.3264,51068.0
2025-03-17 15:30:00,228.07,228.71,227.6,228.28,301330.0,227.2766,227.9144,226.8082,227.4859,301330.0
2025-03-18 09:30:00,227.34,228.02,226.66,227.66,46544.0,226.5491,227.2268,225.8715,226.868,46544.0
2025-03-18 10:00:00,227.46,228.35,227.01,227.83,30882.0,226.6687,227.5556,226.2203,227.0374,30882.0
2025-03-18 10:30:00,227.88,228.05,227.26,227.26,40397.0,227.0873,227.2567,226.4694,226.4694,40397.0
2025-03-18 11:00:00,227.39,227.43,226.25,226.5,38128.0,226.599,226.6388,225.4629,225.7121,38128.0
2025-03-18 11:30:00,226.39,226.39,225.48,225.56,27929.0,225.6024,225.6024,224.6956,224.7753,27929.0
2025-03-18 12:00:00,225.53,225.93,225.37,225.93,15673.0,224.7454,225.144,224.586,225.144,15673.0
2025-03-18 12:30:00,225.97,226.0,224.84,225.18,69057.0,225.1839,225.2138,224.0578,224.3967,69057.0
2025-03-18 13:00:00,225.17,225.53,224.88,225.4,53843.0,224.3867,224.7454,224.0977,224.6159,53843.0
2025-03-18 13:30:00,225.42,225.94,225.27,225.28,29100.0,224.6358,225.154,224.4863,224.4963,29100.0
2025-03-18 14:00:00,225.34,225.95,225.11,225.49,35272.0,224.5561,225.164,224.3269,224.7056,35272.0
2025-03-18 14:30:00,225.52,226.08,225.51,226.03,46158.0,224.7355,225.2935,224.7255,225.2437,46158.0
2025-03-18 15:00:00,225.94,226.14,225.5,226.01,47367.0,225.154,225.3533,224.7155,225.2238,47367.0
2025-03-18 15:30:00,226.09,226.45,225.72,225.77,122292.0,225.3035,225.6622,224.9348,224.9846,122292.0
2025-03-19 09:30:00,225.87,227.0,225.0,226.0,68249.0,225.0843,226.2103,224.2173,225.2138,68249.0
2025-03-19 10:00:00,226.0,227.08,225.86,226.57,39819.0,225.2138,226.29,225.0743,225.7818,39819.0
2025-03-19 10:30:00,226.66,226.88,226.03,226.19,25802.0,225.8715,226.0907,225.2437,225.4031,25802.0
2025-03-19 11:00:00,226.22,226.91,226.06,226.57,30770.0,225.433,226.1206,225.2736,225.7818,30770.0
2025-03-19 11:30:00,226.47,227.31,226.47,227.14,11775.0,225.6822,226.5192,225.6822,226.3498,11775.0
2025-03-19 12:00:00,227.08,227.48,226.91,227.44,40412.0,226.29,226.6887,226.1206,226.6488,40412.0
2025-03-19 12:30:00,227.48,227.48,226.69,226.87,18827.0,226.6887,226.6887,225.9014,226.0808,18827.0
2025-03-19 13:00:00,226.8,226.91,226.26,226.45,20815.0,226.011,226.1206,225.4729,225.6622,20815.0
2025-03-19 13:30:00,226.37,226.78,226.15,226.25,20544.0,225.5825,225.9911,225.3633,225.4629,20544.0
2025-03-19 14:00:00,226.22,226.7,226.0,226.14,24270.0,225.433,225.9114,225.2138,225.3533,24270.0
2025-03-19 14:30:00,226.37,227.48,226.36,227.33,25309.0,225.5825,226.6887,225.5726,226.5392,25309.0
2025-03-19 15:00:00,227.25,228.02,227.22,227.59,26534.0,226.4595,227.2268,226.4296,226.7983,26534.0
2025-03-19 15:30:00,227.57,227.88,227.04,227.36,93874.0,226.7783,227.0873,226.2502,226.5691,93874.0
2025-03-20 09:30:00,227.08,227.3,225.17,227.21,126580.0,226.29,226.5093,224.3867,226.4196,126580.0
2025-03-20 10:00:00,227.17,228.17,226.92,228.17,13380.0,226.3797,227.3763,226.1306,227.3763,13380.0
2025-03-20 10:30:00,228.13,228.47,227.43,227.6,30442.0,227.3364,227.6752,226.6388,226.8082,30442.0
2025-03-20 11:00:00,227.59,227.69,226.68,226.81,21970.0,226.7983,226.8979,225.8914,226.021,21970.0
2025-03-20 11:30:00,226.72,227.13,226.46,227.0,16966.0,225.9313,226.3399,225.6722,226.2103,16966.0
2025-03-20 12:00:00,226.96,227.2,226.52,226.52,11754.0,226.1705,226.4096,225.732,225.732,11754.0
2025-03-20 12:30:00,226.66,226.76,226.47,226.52,11884.0,225.8715,225.9712,225.6822,225.732,11884.0
2025-03-20 13:00:00,226.49,226.85,226.01,226.05,10968.0,225.7021,226.0608,225.2238,225.2636,10968.0
2025-03-20 13:30:00,226.13,226.72,226.12,226.16,14304.0,225.3434,225.9313,225.3334,225.3732,14304.0
2025-03-20 14:00:00,226.25,226.57,226.17,226.44,14396.0,225.4629,225.7818,225.3832,225.6523,14396.0
2025-03-20 14:30:00,226.37,226.89,226.27,226.53,21891.0,225.5825,226.1007,225.4829,225.742,21891.0
2025-03-20 15:00:00,226.53,226.97,226.31,226.55,23415.0,225.742,226.1804,225.5227,225.7619,23415.0
2025-03-20 15:30:00,226.61,227.21,226.58,226.85,110945.0,225.8217,226.4196,225.7918,226.0608,110945.0
2025-03-21 09:30:00,226.15,226.4,224.74,225.38,250501.0,225.3633,225.6124,223.9582,224.596,250501.0
2025-03-21 10:00:00,225.05,225.05,224.17,224.64,37894.0,224.2671,224.2671,223.3902,223.8585,37894.0
2025-03-21 10:30:00,224.5,225.5,224.29,225.33,21648.0,223.719,224.7155,223.5098,224.5461,21648.0
2025-03-21 11:00:00,225.46,225.6,225.04,225.31,18673.0,224.6757,224.8152,224.2571,224.5262,18673.0
2025-03-21 11:30:00,225.21,225.41,224.88,225.08,16185.0,224.4266,224.6259,224.0977,224.297,16185.0
2025-03-21 12:00:00,224.96,225.71,224.95,225.43,26354.0,224.1774,224.9248,224.1675,224.6458,26354.0
2025-03-21 12:30:00,225.41,225.61,224.94,225.61,12435.0,224.6259,224.8252,224.1575,224.8252,12435.0
2025-03-21 13:00:00,225.49,225.64,225.04,225.05,12439.0,224.7056,224.8551,224.2571,224.2671,12439.0
2025-03-21 13:30:00,225.0,225.66,224.84,225.15,19516.0,224.2173,224.875,224.0578,224.3668,19516.0
2025-03-21 14:00:00,225.36,225.36,224.31,224.48,24435.0,224.576,224.576,223.5297,223.6991,24435.0
2025-03-21 14:30:00,224.54,224.65,224.33,224.43,25130.0,223.7589,223.8685,223.5496,223.6493,25130.0
2025-03-21 15:00:00,224.42,224.44,223.87,224.13,32071.0,223.6393,223.6592,223.0912,223.3503,32071.0
2025-03-21 15:30:00,224.08,225.1,223.93,224.97,196984.0,223.3005,224.3169,223.151,224.1874,196984.0
2025-03-24 09:30:00,225.94,227.29,224.66,226.2,104204.0,225.154,226.4993,223.8785,225.4131,104204.0
2025-03-24 10:00:00,226.23,226.54,225.44,225.76,46998.0,225.443,225.7519,224.6558,224.9746,46998.0
2025-03-24 10:30:00,225.79,226.59,225.61,226.1,76926.0,225.0045,225.8018,224.8252,225.3135,76926.0
2025-03-24 11:00:00,226.1,226.79,226.09,226.33,17850.0,225.3135,226.0011,225.3035,225.5427,17850.0
2025-03-24 11:30:00,226.45,226.84,226.4,226.73,13165.0,225.6622,226.0509,225.6124,225.9413,13165.0
2025-03-24 12:00:00,226.73,226.88,226.63,226.77,17595.0,225.9413,226.0907,225.8416,225.9811,17595.0
2025-03-24 12:30:00,226.77,227.27,226.25,226.41,50648.0,225.9811,226.4794,225.4629,225.6224,50648.0
2025-03-24 13:00:00,226.38,226.39,225.9,225.97,13543.0,225.5925,225.6024,225.1142,225.1839,13543.0
2025-03-24 13:30:00,225.98,226.54,225.89,226.44,20679.0,225.1939,225.7519,225.1042,225.6523,20679.0
2025-03-24 14:00:00,226.53,226.53,225.53,225.6,28377.0,225.742,225.742,224.7454,224.8152,28377.0
2025-03-24 14:30:00,225.69,226.45,225.69,226.05,24731.0,224.9049,225.6622,224.9049,225.2636,24731.0
2025-03-24 15:00:00,226.05,226.21,225.86,225.94,36550.0,225.2636,225.4231,225.0743,225.154,36550.0
2025-03-24 15:30:00,226.02,226.53,225.96,226.18,211955.0,225.2337,225.742,225.1739,225.3932,211955.0
2025-03-25 09:30:00,226.88,226.92,225.17,226.42,50687.0,226.0907,226.1306,224.3867,225.6323,50687.0
2025-03-25 10:00:00,226.26,227.57,226.15,227.48,51466.0,225.4729,226.7783,225.3633,226.6887,51466.0
2025-03-25 10:30:00,227.38,227.52,226.29,226.61,42752.0,226.589,226.7285,225.5028,225.8217,42752.0
2025-03-25 11:00:00,226.61,226.71,225.76,225.99,90127.0,225.8217,225.9213,224.9746,225.2038,90127.0
2025-03-25 11:30:00,225.89,226.13,225.09,225.2,57018.0,225.1042,225.3434,224.307,224.4166,57018.0
2025-03-25 12:00:00,225.27,225.91,225.09,225.8,30129.0,224.4863,225.1241,224.307,225.0145,30129.0
2025-03-25 12:30:00,225.8,226.22,225.68,226.13,54002.0,225.0145,225.433,224.8949,225.3434,54002.0
2025-03-25 13:00:00,226.22,226.36,226.11,226.25,14591.0,225.433,225.5726,225.3234,225.4629,14591.0
2025-03-25 13:30:00,226.16,226.63,226.14,226.41,19197.0,225.3732,225.8416,225.3533,225.6224,19197.0
2025-03-25 14:00:00,226.39,226.67,226.23,226.56,16281.0,225.6024,225.8815,225.443,225.7719,16281.0
2025-03-25 14:30:00,226.49,226.84,226.39,226.58,15864.0,225.7021,226.0509,225.6024,225.7918,15864.0
2025-03-25 15:00:00,226.58,226.87,226.48,226.78,29493.0,225.7918,226.0808,225.6921,225.9911,29493.0
2025-03-25 15:30:00,226.67,227.36,225.89,227.02,131603.0,225.8815,226.5691,225.1042,226.2303,131603.0
2025-03-26 09:30:00,228.63,229.14,227.6,228.34,64645.0,227.8347,228.3429,226.8082,227.5457,64645.0
2025-03-26 10:00:00,228.52,229.49,228.33,228.99,32307.0,227.725,228.6917,227.5357,228.1934,32307.0
2025-03-26 10:30:00,228.98,229.26,228.58,228.85,26003.0,228.1834,228.4625,227.7848,228.0539,26003.0
2025-03-26 11:00:00,228.75,229.14,228.6,229.09,35016.0,227.9542,228.3429,227.8048,228.2931,35016.0
2025-03-26 11:30:00,229.09,229.15,228.5,228.5,47880.0,228.2931,228.3528,227.7051,227.7051,47880.0
2025-03-26 12:00:00,228.55,228.96,228.43,228.54,24650.0,227.7549,228.1635,227.6354,227.745,24650.0
2025-03-26 12:30:00,228.56,228.87,228.19,228.5,30772.0,227.7649,228.0738,227.3962,227.7051,30772.0
2025-03-26 13:00:00,228.47,228.7,228.31,228.54,36929.0,227.6752,227.9044,227.5158,227.745,36929.0
2025-03-26 13:30:00,228.45,229.11,228.36,228.71,28198.0,227.6553,228.313,227.5656,227.9144,28198.0
2025-03-26 14:00:00,228.72,229.39,228.71,229.08,30038.0,227.9243,228.592,227.9144,228.2831,30038.0
2025-03-26 14:30:00,229.05,229.15,228.2,228.3,28619.0,228.2532,228.3528,227.4062,227.5058,28619.0
2025-03-26 15:00:00,228.3,229.15,228.14,228.65,59798.0,227.5058,228.3528,227.3464,227.8546,59798.0
2025-03-26 15:30:00,228.68,229.54,228.68,228.92,129531.0,227.8845,228.7415,227.8845,228.1236,129531.0
2025-03-27 09:30:00,229.97,230.49,228.95,230.35,105956.0,229.17,229.6882,228.1535,229.5487,105956.0
2025-03-27 10:00:00,230.09,230.83,229.84,230.63,50070.0,229.2896,230.027,229.0404,229.8277,50070.0
2025-03-27 10:30:00,230.68,231.47,230.53,231.09,87836.0,229.8775,230.6648,229.728,230.2861,87836.0
2025-03-27 11:00:00,231.23,231.25,230.56,230.64,42929.0,230.4256,230.4455,229.7579,229.8377,42929.0
2025-03-27 11:30:00,230.58,230.58,229.15,229.3,93235.0,229.7779,229.7779,228.3528,228.5023,93235.0
2025-03-27 12:00:00,229.37,229.8,229.12,229.27,21562.0,228.5721,229.0006,228.323,228.4724,21562.0
2025-03-27 12:30:00,229.25,229.4,228.45,228.45,36159.0,228.4525,228.602,227.6553,227.6553,36159.0
2025-03-27 13:00:00,228.53,228.98,228.22,228.74,22510.0,227.735,228.1834,227.4261,227.9443,22510.0
2025-03-27 13:30:00,228.56,228.72,227.94,228.05,17441.0,227.7649,227.9243,227.1471,227.2567,17441.0
2025-03-27 14:00:00,228.05,228.63,228.05,228.42,17091.0,227.2567,227.8347,227.2567,227.6254,17091.0
2025-03-27 14:30:00,228.32,228.55,227.81,227.92,16292.0,227.5257,227.7549,227.0175,227.1271,16292.0
2025-03-27 15:00:00,227.79,229.17,227.78,229.17,32962.0,226.9976,228.3728,226.9876,228.3728,32962.0
2025-03-27 15:30:00,229.25,229.66,228.93,229.01,146644.0,228.4525,228.8611,228.1336,228.2133,146644.0
2025-03-28 09:30:00,228.65,230.0,227.95,229.5,76011.0,227.8546,229.1999,227.157,228.7016,76011.0
2025-03-28 10:00:00,229.31,230.31,229.1,229.59,43711.0,228.5123,229.5088,228.303,228.7913,43711.0
2025-03-28 10:30:00,229.4,230.0,229.38,229.92,34971.0,228.602,229.1999,228.582,229.1202,34971.0
2025-03-28 11:00:00,229.92,230.13,229.45,229.77,36433.0,229.1202,229.3294,228.6518,228.9707,36433.0
2025-03-28 11:30:00,229.77,230.24,229.45,229.99,33040.0,228.9707,229.4391,228.6518,229.1899,33040.0
2025-03-28 12:00:00,229.86,230.05,229.35,229.35,30495.0,229.0604,229.2497,228.5522,228.5522,30495.0
2025-03-28 12:30:00,229.31,230.04,229.31,229.62,33369.0,228.5123,229.2398,228.5123,228.8212,33369.0
2025-03-28 13:00:00,229.59,229.76,228.75,228.87,29826.0,228.7913,228.9607,227.9542,228.0738,29826.0
2025-03-28 13:30:00,228.9,229.29,228.85,229.11,34014.0,228.1037,228.4924,228.0539,228.313,34014.0
2025-03-28 14:00:00,229.05,229.23,228.07,228.39,44317.0,228.2532,228.4326,227.2766,227.5955,44317.0
2025-03-28 14:30:00,228.37,228.62,228.21,228.49,30105.0,227.5756,227.8247,227.4161,227.6951,30105.0
2025-03-28 15:00:00,228.59,228.59,228.03,228.25,37776.0,227.7948,227.7948,227.2367,227.456,37776.0
2025-03-28 15:30:00,228.18,228.49,227.69,227.89,142420.0,227.3862,227.6951,226.8979,227.0972,142420.0
2025-03-31 09:30:00,228.56,231.46,228.39,231.41,141910.0,227.7649,230.6548,227.5955,230.605,141910.0
2025-03-31 10:00:00,231.41,231.7,230.1,230.87,74494.0,230.605,230.894,229.2995,230.0669,74494.0
2025-03-31 10:30:00,230.77,231.09,229.79,230.43,41183.0,229.9672,230.2861,228.9906,229.6284,41183.0
2025-03-31 11:00:00,230.45,230.76,229.72,229.84,21630.0,229.6483,229.9572,228.9209,229.0404,21630.0
2025-03-31 11:30:00,229.85,230.6,229.71,229.94,35715.0,229.0504,229.7978,228.9109,229.1401,35715.0
2025-03-31 12:00:00,230.07,230.18,229.24,229.65,28024.0,229.2696,229.3793,228.4425,228.8511,28024.0
2025-03-31 12:30:00,229.67,229.67,229.0,229.23,15207.0,228.871,228.871,228.2034,228.4326,15207.0
2025-03-31 13:00:00,229.53,229.76,228.99,229.21,16797.0,228.7315,228.9607,228.1934,228.4126,16797.0
2025-03-31 13:30:00,229.25,229.81,229.0,229.51,49611.0,228.4525,229.0106,228.2034,228.7116,49611.0
2025-03-31 14:00:00,229.62,231.2,229.62,231.2,16410.0,228.8212,230.3957,228.8212,230.3957,16410.0
2025-03-31 14:30:00,231.21,231.32,230.41,230.42,34429.0,230.4057,230.5153,229.6085,229.6184,34429.0
2025-03-31 15:00:00,230.42,231.79,230.41,231.4,56378.0,229.6184,230.9837,229.6085,230.595,56378.0
2025-03-31 15:30:00,231.39,232.48,231.29,231.54,181735.0,230.5851,231.6713,230.4854,230.7345,181735.0
2025-04-01 09:30:00,231.19,232.59,230.79,231.31,89269.0,230.3858,231.7809,229.9871,230.5053,89269.0
2025-04-01 10:00:00,231.43,231.77,230.68,231.4,65658.0,230.6249,230.9637,229.8775,230.595,65658.0
2025-04-01 10:30:00,231.27,233.0,231.17,232.94,69809.0,230.4655,232.1895,230.3658,232.1297,69809.0
2025-04-01 11:00:00,232.99,233.6,232.89,233.21,55598.0,232.1795,232.7874,232.0798,232.3987,55598.0
2025-04-01 11:30:00,233.06,233.19,232.75,233.04,33948.0,232.2492,232.3788,231.9403,232.2293,33948.0
2025-04-01 12:00:00,233.01,233.65,233.0,233.14,22888.0,232.1994,232.8372,232.1895,232.329,22888.0
2025-04-01 12:30:00,233.01,233.29,232.76,233.04,37349.0,232.1994,232.4784,231.9503,232.2293,37349.0
2025-04-01 13:00:00,233.06,233.32,232.82,233.05,20700.0,232.2492,232.5083,232.0101,232.2393,20700.0
2025-04-01 13:30:00,233.04,233.21,232.79,233.03,29523.0,232.2293,232.3987,231.9802,232.2193,29523.0
2025-04-01 14:00:00,233.1,233.16,232.57,232.68,35669.0,232.2891,232.3489,231.761,231.8706,35669.0
2025-04-01 14:30:00,232.63,232.75,232.1,232.74,52428.0,231.8207,231.9403,231.2926,231.9304,52428.0
2025-04-01 15:00:00,232.76,233.22,232.71,233.12,68520.0,231.9503,232.4087,231.9005,232.309,68520.0
2025-04-01 15:30:00,233.12,234.06,233.0,233.87,230018.0,232.309,233.2458,232.1895,233.0564,230018.0
2025-04-02 09:30:00,232.93,233.43,230.48,232.07,77165.0,232.1197,232.618,229.6782,231.2627,77165.0
2025-04-02 10:00:00,232.21,233.11,231.54,233.01,75066.0,231.4022,232.2991,230.7345,232.1994,75066.0
2025-04-02 10:30:00,232.97,233.66,232.92,233.66,34006.0,232.1596,232.8472,232.1097,232.8472,34006.0
2025-04-02 11:00:00,233.62,233.91,233.34,233.66,34900.0,232.8073,233.0963,232.5283,232.8472,34900.0
2025-04-02 11:30:00,233.87,234.1,233.05,233.2,17556.0,233.0564,233.2856,232.2393,232.3888,17556.0
2025-04-02 12:00:00,233.33,233.51,233.12,233.36,28638.0,232.5183,232.6977,232.309,232.5482,28638.0
2025-04-02 12:30:00,233.34,233.88,233.21,233.62,64374.0,232.5283,233.0664,232.3987,232.8073,64374.0
2025-04-02 13:00:00,233.62,233.99,233.5,233.97,28753.0,232.8073,233.176,232.6877,233.1561,28753.0
2025-04-02 13:30:00,233.97,234.1,233.05,233.67,21435.0,233.1561,233.2856,232.2393,232.8571,21435.0
2025-04-02 14:00:00,233.62,234.13,233.5,233.54,37872.0,232.8073,233.3155,232.6877,232.7276,37872.0
2025-04-02 14:30:00,233.55,234.1,233.37,233.37,32738.0,232.7375,233.2856,232.5582,232.5582,32738.0
2025-04-02 15:00:00,233.37,233.82,233.33,233.57,36728.0,232.5582,233.0066,232.5183,232.7575,36728.0
2025-04-02 15:30:00,233.56,234.88,233.55,234.46,193554.0,232.7475,234.0629,232.7375,233.6444,193554.0
2025-04-03 09:30:00,233.96,239.32,233.1,236.85,184835.0,233.1461,238.4875,232.2891,236.0261,184835.0
2025-04-03 10:00:00,236.13,237.25,233.87,235.27,66709.0,235.3086,236.4247,233.0564,234.4516,66709.0
2025-04-03 10:30:00,235.4,236.66,235.18,236.44,73343.0,234.5811,235.8367,234.3619,235.6175,73343.0
2025-04-03 11:00:00,236.27,237.1,235.7,235.87,87209.0,235.4481,236.2752,234.8801,235.0495,87209.0
2025-04-03 11:30:00,235.87,237.04,235.64,237.03,28628.0,235.0495,236.2154,234.8203,236.2054,28628.0
2025-04-03 12:00:00,237.06,237.79,236.79,237.57,31695.0,236.2353,236.9628,235.9663,236.7436,31695.0
2025-04-03 12:30:00,237.73,237.73,235.97,236.4,39872.0,236.903,236.903,235.1491,235.5776,39872.0
2025-04-03 13:00:00,236.56,237.01,236.16,236.44,42976.0,235.7371,236.1855,235.3385,235.6175,42976.0
2025-04-03 13:30:00,236.44,237.32,236.29,236.34,37848.0,235.6175,236.4944,235.468,235.5178,37848.0
2025-04-03 14:00:00,236.46,237.07,236.14,236.71,36322.0,235.6374,236.2453,235.3185,235.8865,36322.0
2025-04-03 14:30:00,236.8,237.39,236.45,237.39,41335.0,235.9762,236.5642,235.6275,236.5642,41335.0
2025-04-03 15:00:00,237.33,237.47,236.14,236.81,50181.0,236.5044,236.6439,235.3185,235.9862,50181.0
2025-04-03 15:30:00,236.72,237.48,236.16,236.84,274524.0,235.8965,236.6539,235.3385,236.0161,274524.0
2025-04-04 09:30:00,235.08,236.47,232.14,234.45,237469.0,234.2622,235.6474,231.3324,233.6344,237469.0
2025-04-04 10:00:00,234.33,234.42,232.7,233.49,286967.0,233.5148,233.6045,231.8905,232.6777,286967.0
2025-04-04 10:30:00,233.43,234.88,232.55,233.44,190710.0,232.618,234.0629,231.741,232.6279,190710.0
2025-04-04 11:00:00,233.56,234.19,230.51,230.72,115728.0,232.7475,233.3753,229.7081,229.9174,115728.0
2025-04-04 11:30:00,230.86,231.48,228.92,229.42,116737.0,230.0569,230.6747,228.1236,228.6219,116737.0
2025-04-04 12:00:00,229.42,230.64,228.39,228.39,109385.0,228.6219,229.8377,227.5955,227.5955,109385.0
2025-04-04 12:30:00,228.38,229.18,227.5,228.2,118151.0,227.5855,228.3827,226.7086,227.4062,118151.0
2025-04-04 13:00:00,228.3,228.63,226.78,227.07,201465.0,227.5058,227.8347,225.9911,226.2801,201465.0
2025-04-04 13:30:00,227.03,229.5,226.7,228.46,98332.0,226.2402,228.7016,225.9114,227.6652,98332.0
2025-04-04 14:00:00,228.69,229.19,226.19,227.09,67900.0,227.8944,228.3927,225.4031,226.3,67900.0
2025-04-04 14:30:00,227.13,227.22,225.49,226.56,94191.0,226.3399,226.4296,224.7056,225.7719,94191.0
2025-04-04 15:00:00,226.67,227.44,225.94,226.67,114519.0,225.8815,226.6488,225.154,225.8815,114519.0
2025-04-04 15:30:00,226.49,227.91,225.06,225.23,467640.0,225.7021,227.1172,224.2771,224.4465,467640.0
2025-04-07 09:30:00,219.14,220.18,215.01,219.17,278380.0,218.3777,219.4141,214.262,218.4076,278380.0
2025-04-07 10:00:00,219.4,226.75,216.51,219.35,148268.0,218.6368,225.9612,215.7568,218.5869,148268.0
2025-04-07 10:30:00,219.53,221.94,218.04,221.74,106696.0,218.7663,221.1679,217.2815,220.9686,106696.0
2025-04-07 11:00:00,221.42,223.17,217.57,217.62,104624.0,220.6497,222.3937,216.8131,216.863,104624.0
2025-04-07 11:30:00,217.76,220.99,217.76,219.82,109443.0,217.0025,220.2212,217.0025,219.0553,109443.0
2025-04-07 12:00:00,219.82,220.13,217.89,219.52,72527.0,219.0553,219.3642,217.132,218.7563,72527.0
2025-04-07 12:30:00,219.29,219.59,217.88,218.42,66741.0,218.5271,218.8261,217.1221,217.6602,66741.0
2025-04-07 13:00:00,218.55,221.11,218.24,221.11,67228.0,217.7897,220.3408,217.4808,220.3408,67228.0
2025-04-07 13:30:00,220.93,222.35,220.0,222.34,53116.0,220.1614,221.5765,219.2347,221.5665,53116.0
2025-04-07 14:00:00,222.18,223.3,221.49,221.94,71073.0,221.4071,222.5232,220.7195,221.1679,71073.0
2025-04-07 14:30:00,222.15,222.37,220.52,220.74,91347.0,221.3772,221.5964,219.7529,219.9721,91347.0
2025-04-07 15:00:00,220.91,221.55,219.16,219.36,78284.0,220.1415,220.7793,218.3976,218.5969,78284.0
2025-04-07 15:30:00,219.39,221.05,219.39,220.56,176785.0,218.6268,220.281,218.6268,219.7927,176785.0
2025-04-08 09:30:00,225.79,225.79,220.56,221.2,177396.0,225.0045,225.0045,219.7927,220.4305,177396.0
2025-04-08 10:00:00,221.27,223.13,221.25,222.17,137445.0,220.5003,222.3538,220.4803,221.3971,137445.0
2025-04-08 10:30:00,221.98,223.06,221.43,221.84,96314.0,221.2078,222.284,220.6597,221.0683,96314.0
2025-04-08 11:00:00,221.65,222.04,220.21,220.91,64968.0,220.8789,221.2676,219.4439,220.1415,64968.0
2025-04-08 11:30:00,220.76,222.63,220.73,222.34,19719.0,219.992,221.8555,219.9621,221.5665,19719.0
2025-04-08 12:00:00,222.13,222.65,220.88,221.46,61083.0,221.3573,221.8755,220.1116,220.6896,61083.0
2025-04-08 12:30:00,221.46,221.85,219.29,219.45,48096.0,220.6896,221.0782,218.5271,218.6866,48096.0
2025-04-08 13:00:00,219.5,220.43,217.35,217.35,55092.0,218.7364,219.6632,216.5939,216.5939,55092.0
2025-04-08 13:30:00,217.4,219.0,216.87,218.37,52683.0,216.6437,218.2382,216.1156,217.6103,52683.0
2025-04-08 14:00:00,218.06,218.67,217.1,217.43,30425.0,217.3014,217.9093,216.3448,216.6736,30425.0
2025-04-08 14:30:00,217.62,218.66,217.11,217.86,29734.0,216.863,217.8993,216.3547,217.1021,29734.0
2025-04-08 15:00:00,217.64,217.85,216.38,217.2,59926.0,216.8829,217.0922,215.6273,216.4444,59926.0
2025-04-08 15:30:00,217.36,217.36,213.65,216.66,204084.0,216.6039,216.6039,212.9068,215.9063,204084.0
2025-04-09 09:30:00,214.0,219.54,213.5,218.63,105976.0,213.2556,218.7763,212.7573,217.8694,105976.0
2025-04-09 10:00:00,218.59,219.48,216.17,216.76,66810.0,217.8296,218.7165,215.418,216.0059,66810.0
2025-04-09 10:30:00,216.69,217.99,215.29,215.82,111638.0,215.9362,217.2317,214.5411,215.0692,111638.0
2025-04-09 11:00:00,215.52,217.77,215.46,217.25,40003.0,214.7703,217.0124,214.7105,216.4942,40003.0
2025-04-09 11:30:00,217.25,217.65,215.51,215.92,62921.0,216.4942,216.8929,214.7603,215.1689,62921.0
2025-04-09 12:00:00,215.84,217.42,215.27,216.96,35659.0,215.0891,216.6637,214.5211,216.2053,35659.0
2025-04-09 12:30:00,216.96,217.77,216.61,217.4,21397.0,216.2053,217.0124,215.8565,216.6437,21397.0
2025-04-09 13:00:00,217.62,226.06,216.64,222.81,166031.0,216.863,225.2736,215.8864,222.0349,166031.0
2025-04-09 13:30:00,222.63,226.32,222.14,224.28,116658.0,221.8555,225.5327,221.3672,223.4998,116658.0
2025-04-09 14:00:00,224.74,225.64,221.66,222.89,79142.0,223.9582,224.8551,220.8889,222.1146,79142.0
2025-04-09 14:30:00,222.89,223.32,220.76,221.81,77800.0,222.1146,222.5431,219.992,221.0384,77800.0
2025-04-09 15:00:00,221.97,224.13,221.72,222.9,326468.0,221.1978,223.3503,220.9487,222.1246,326468.0
2025-04-09 15:30:00,222.93,224.7,222.01,224.41,572612.0,222.1545,223.9183,221.2377,223.6293,572612.0
2025-04-10 09:30:00,222.61,226.09,222.01,225.19,124966.0,221.8356,225.3035,221.2377,224.4066,124966.0
2025-04-10 10:00:00,224.92,225.98,223.89,223.9,74083.0,224.1376,225.1939,223.1111,223.1211,74083.0
2025-04-10 10:30:00,223.96,225.87,223.82,224.66,71897.0,223.1809,225.0843,223.0414,223.8785,71897.0
2025-04-10 11:00:00,224.64,225.66,224.06,224.27,52833.0,223.8585,224.875,223.2806,223.4898,52833.0
2025-04-10 11:30:00,224.27,224.8,223.08,223.42,62662.0,223.4898,224.018,222.304,222.6428,62662.0
2025-04-10 12:00:00,223.72,223.92,220.72,221.35,66462.0,222.9417,223.141,219.9522,220.58,66462.0
2025-04-10 12:30:00,221.21,224.03,221.2,223.57,38508.0,220.4405,223.2507,220.4305,222.7923,38508.0
2025-04-10 13:00:00,223.77,224.93,221.41,223.89,54637.0,222.9916,224.1475,220.6398,223.1111,54637.0
2025-04-10 13:30:00,223.6,226.09,223.39,225.47,51042.0,222.8222,225.3035,222.6129,224.6856,51042.0
2025-04-10 14:00:00,225.29,227.51,224.69,227.18,45754.0,224.5063,226.7186,223.9084,226.3897,45754.0
2025-04-10 14:30:00,227.18,228.32,225.89,226.58,44855.0,226.3897,227.5257,225.1042,225.7918,44855.0
2025-04-10 15:00:00,226.4,227.93,225.19,225.2,40100.0,225.6124,227.1371,224.4066,224.4166,40100.0
2025-04-10 15:30:00,225.2,226.77,223.64,226.37,158207.0,224.4166,225.9811,222.862,225.5825,158207.0
2025-04-11 09:30:00,224.19,227.44,223.64,225.73,131771.0,223.4101,226.6488,222.862,224.9447,131771.0
2025-04-11 10:00:00,225.74,227.56,225.27,225.76,33190.0,224.9547,226.7684,224.4863,224.9746,33190.0
2025-04-11 10:30:00,225.66,226.4,225.09,225.21,40215.0,224.875,225.6124,224.307,224.4266,40215.0
2025-04-11 11:00:00,225.05,225.71,223.76,224.13,37583.0,224.2671,224.9248,222.9816,223.3503,37583.0
2025-04-11 11:30:00,224.27,226.57,224.2,226.57,33265.0,223.4898,225.7818,223.4201,225.7818,33265.0
2025-04-11 12:00:00,226.58,227.93,226.25,227.8,57063.0,225.7918,227.1371,225.4629,227.0075,57063.0
2025-04-11 12:30:00,227.81,229.18,227.81,228.78,52022.0,227.0175,228.3827,227.0175,227.9841,52022.0
2025-04-11 13:00:00,228.78,229.06,228.01,228.09,31108.0,227.9841,228.2632,227.2168,227.2965,31108.0
2025-04-11 13:30:00,228.18,230.4,227.99,229.68,36105.0,227.3862,229.5985,227.1969,228.881,36105.0
2025-04-11 14:00:00,229.93,230.13,228.74,229.7,44609.0,229.1301,229.3294,227.9443,228.9009,44609.0
2025-04-11 14:30:00,229.7,230.33,229.16,229.19,43296.0,228.9009,229.5287,228.3628,228.3927,43296.0
2025-04-11 15:00:00,229.01,229.96,229.01,229.39,76311.0,228.2133,229.16,228.2133,228.592,76311.0
2025-04-11 15:30:00,229.39,230.04,229.05,229.32,247274.0,228.592,229.2398,228.2532,228.5223,247274.0
2025-04-14 09:30:00,231.27,232.17,229.95,231.26,74773.0,230.4655,231.3623,229.1501,230.4555,74773.0
2025-04-14 10:00:00,231.32,232.2,230.61,231.53,21859.0,230.5153,231.3922,229.8078,230.7246,21859.0
2025-04-14 10:30:00,231.59,232.12,231.26,231.74,29750.0,230.7844,231.3125,230.4555,230.9338,29750.0
2025-04-14 11:00:00,231.66,231.99,230.75,230.83,29973.0,230.8541,231.183,229.9473,230.027,29973.0
2025-04-14 11:30:00,230.86,231.74,230.77,230.88,17455.0,230.0569,230.9338,229.9672,230.0768,17455.0
2025-04-14 12:00:00,230.8,231.68,230.58,231.36,14492.0,229.9971,230.874,229.7779,230.5552,14492.0
2025-04-14 12:30:00,231.3,231.72,230.61,230.87,19666.0,230.4954,230.9139,229.8078,230.0669,19666.0
2025-04-14 13:00:00,230.75,231.81,230.52,231.05,27386.0,229.9473,231.0036,229.7181,230.2462,27386.0
2025-04-14 13:30:00,230.74,231.46,230.63,231.44,13829.0,229.9373,230.6548,229.8277,230.6349,13829.0
2025-04-14 14:00:00,231.37,232.29,231.22,232.27,28688.0,230.5651,231.4819,230.4156,231.462,28688.0
2025-04-14 14:30:00,232.29,232.79,232.2,232.73,44215.0,231.4819,231.9802,231.3922,231.9204,44215.0
2025-04-14 15:00:00,232.71,233.04,232.47,232.67,34018.0,231.9005,232.2293,231.6613,231.8606,34018.0
2025-04-14 15:30:00,232.82,233.15,232.25,232.35,176585.0,232.0101,232.3389,231.4421,231.5417,176585.0
2025-04-15 09:30:00,233.38,233.89,231.34,232.03,45795.0,232.5681,233.0764,230.5352,231.2228,45795.0
2025-04-15 10:00:00,232.31,232.55,231.47,231.97,24888.0,231.5019,231.741,230.6648,231.163,24888.0
2025-04-15 10:30:00,231.82,233.07,231.78,232.62,23282.0,231.0136,232.2592,230.9737,231.8108,23282.0
2025-04-15 11:00:00,232.82,233.0,232.06,232.13,24496.0,232.0101,232.1895,231.2527,231.3225,24496.0
2025-04-15 11:30:00,232.2,232.35,231.64,231.93,26223.0,231.3922,231.5417,230.8342,231.1232,26223.0
2025-04-15 12:00:00,232.03,232.37,231.58,231.96,14876.0,231.2228,231.5616,230.7744,231.1531,14876.0
2025-04-15 12:30:00,231.88,232.45,231.6,231.75,18303.0,231.0734,231.6414,230.7943,230.9438,18303.0
2025-04-15 13:00:00,231.74,232.02,231.4,231.57,23146.0,230.9338,231.2129,230.595,230.7644,23146.0
2025-04-15 13:30:00,231.57,231.89,231.44,231.59,11442.0,230.7644,231.0833,230.6349,230.7844,11442.0
2025-04-15 14:00:00,231.58,231.8,231.42,231.42,14514.0,230.7744,230.9936,230.615,230.615,14514.0
2025-04-15 14:30:00,231.49,231.8,231.39,231.61,24552.0,230.6847,230.9936,230.5851,230.8043,24552.0
2025-04-15 15:00:00,231.6,231.62,231.1,231.41,27440.0,230.7943,230.8143,230.2961,230.605,27440.0
2025-04-15 15:30:00,231.49,231.91,231.27,231.49,140410.0,230.6847,231.1032,230.4655,230.6847,140410.0
2025-04-16 09:30:00,232.62,232.73,231.28,231.74,76248.0,231.8108,231.9204,230.4754,230.9338,76248.0
2025-04-16 10:00:00,231.61,232.06,231.09,231.73,69942.0,230.8043,231.2527,230.2861,230.9239,69942.0
2025-04-16 10:30:00,231.85,232.7,231.51,232.52,61330.0,231.0435,231.8905,230.7046,231.7111,61330.0
2025-04-16 11:00:00,232.52,233.13,232.26,232.67,43880.0,231.7111,232.319,231.452,231.8606,43880.0
2025-04-16 11:30:00,232.68,232.68,231.88,231.88,24813.0,231.8706,231.8706,231.0734,231.0734,24813.0
2025-04-16 12:00:00,231.99,232.17,231.72,232.14,18560.0,231.183,231.3623,230.9139,231.3324,18560.0
2025-04-16 12:30:00,231.99,232.08,231.63,231.82,14907.0,231.183,231.2727,230.8242,231.0136,14907.0
2025-04-16 13:00:00,231.78,232.29,231.4,232.29,76990.0,230.9737,231.4819,230.595,231.4819,76990.0
2025-04-16 13:30:00,232.22,232.23,230.11,230.17,54230.0,231.4122,231.4221,229.3095,229.3693,54230.0
2025-04-16 14:00:00,230.25,230.69,229.9,230.48,34566.0,229.449,229.8875,229.1002,229.6782,34566.0
2025-04-16 14:30:00,230.42,230.42,229.78,229.78,38248.0,229.6184,229.6184,228.9807,228.9807,38248.0
2025-04-16 15:00:00,229.82,230.0,228.54,228.75,43795.0,229.0205,229.1999,227.745,227.9542,43795.0
2025-04-16 15:30:00,228.79,229.72,228.46,229.57,265171.0,227.9941,228.9209,227.6652,228.7714,265171.0
2025-04-17 09:30:00,229.86,231.05,229.29,230.81,111671.0,229.0604,230.2462,228.4924,230.0071,111671.0
2025-04-17 10:00:00,230.81,231.3,230.24,230.27,37175.0,230.0071,230.4954,229.4391,229.469,37175.0
2025-04-17 10:30:00,230.21,230.92,229.95,230.85,46175.0,229.4092,230.1167,229.1501,230.0469,46175.0
2025-04-17 11:00:00,230.88,231.87,230.84,231.14,40511.0,230.0768,231.0634,230.037,230.3359,40511.0
2025-04-17 11:30:00,231.09,231.55,230.71,230.76,22801.0,230.2861,230.7445,229.9074,229.9572,22801.0
2025-04-17 12:00:00,230.97,231.57,230.46,231.55,48671.0,230.1665,230.7644,229.6583,230.7445,48671.0
2025-04-17 12:30:00,231.43,232.12,231.04,231.94,22914.0,230.6249,231.3125,230.2363,231.1331,22914.0
2025-04-17 13:00:00,231.95,232.1,231.21,231.5,26700.0,231.1431,231.2926,230.4057,230.6947,26700.0
2025-04-17 13:30:00,231.64,232.17,231.35,232.01,21362.0,230.8342,231.3623,230.5452,231.2029,21362.0
2025-04-17 14:00:00,232.03,232.56,231.88,231.93,22506.0,231.2228,231.751,231.0734,231.1232,22506.0
2025-04-17 14:30:00,231.95,232.23,231.61,231.61,44367.0,231.1431,231.4221,230.8043,230.8043,44367.0
2025-04-17 15:00:00,231.74,231.75,231.02,231.25,31024.0,230.9338,230.9438,230.2163,230.4455,31024.0
2025-04-17 15:30:00,231.34,231.96,230.68,230.92,123481.0,230.5352,231.1531,229.8775,230.1167,123481.0
2025-04-21 09:30:00,230.78,231.23,229.23,230.17,36212.0,229.9772,230.4256,228.4326,229.3693,36212.0
2025-04-21 10:00:00,230.15,230.15,228.56,229.28,29601.0,229.3494,229.3494,227.7649,228.4824,29601.0
2025-04-21 10:30:00,229.29,229.64,227.73,227.98,48470.0,228.4924,228.8411,226.9378,227.1869,48470.0
2025-04-21 11:00:00,228.21,228.55,227.72,228.18,50022.0,227.4161,227.7549,226.9278,227.3862,50022.0
2025-04-21 11:30:00,227.94,228.13,227.25,227.43,94847.0,227.1471,227.3364,226.4595,226.6388,94847.0
2025-04-21 12:00:00,227.61,228.11,227.38,227.38,43957.0,226.8182,227.3165,226.589,226.589,43957.0
2025-04-21 12:30:00,227.54,227.69,226.25,226.62,28331.0,226.7484,226.8979,225.4629,225.8316,28331.0
2025-04-21 13:00:00,226.63,226.77,225.46,225.68,16623.0,225.8416,225.9811,224.6757,224.8949,16623.0
2025-04-21 13:30:00,225.39,225.68,224.63,224.63,20137.0,224.6059,224.8949,223.8486,223.8486,20137.0
2025-04-21 14:00:00,224.6,225.16,224.29,225.09,19521.0,223.8187,224.3767,223.5098,224.307,19521.0
2025-04-21 14:30:00,225.15,225.47,224.6,224.94,26172.0,224.3668,224.6856,223.8187,224.1575,26172.0
2025-04-21 15:00:00,224.84,225.56,224.83,225.46,34127.0,224.0578,224.7753,224.0479,224.6757,34127.0
2025-04-21 15:30:00,225.49,227.85,225.34,227.58,157811.0,224.7056,227.0574,224.5561,226.7883,157811.0
2025-04-22 09:30:00,228.25,229.68,227.84,229.6,66592.0,227.456,228.881,227.0474,228.8013,66592.0
2025-04-22 10:00:00,229.64,230.43,229.58,230.38,31753.0,228.8411,229.6284,228.7814,229.5786,31753.0
2025-04-22 10:30:00,230.39,230.8,230.05,230.78,21405.0,229.5885,229.9971,229.2497,229.9772,21405.0
2025-04-22 11:00:00,230.67,231.0,230.35,230.92,23910.0,229.8676,230.1964,229.5487,230.1167,23910.0
2025-04-22 11:30:00,230.92,231.47,230.39,231.3,46199.0,230.1167,230.6648,229.5885,230.4954,46199.0
2025-04-22 12:00:00,231.34,231.9,230.8,230.81,21559.0,230.5352,231.0933,229.9971,230.0071,21559.0
2025-04-22 12:30:00,230.66,230.86,230.35,230.47,20645.0,229.8576,230.0569,229.5487,229.6683,20645.0
2025-04-22 13:00:00,230.52,230.66,228.43,228.51,33053.0,229.7181,229.8576,227.6354,227.7151,33053.0
2025-04-22 13:30:00,228.47,228.61,227.59,227.86,24786.0,227.6752,227.8147,226.7983,227.0673,24786.0
2025-04-22 14:00:00,227.86,228.68,227.69,228.5,54312.0,227.0673,227.8845,226.8979,227.7051,54312.0
2025-04-22 14:30:00,228.54,229.86,228.54,229.57,26610.0,227.745,229.0604,227.745,228.7714,26610.0
2025-04-22 15:00:00,229.63,229.71,229.03,229.49,66073.0,228.8312,228.9109,228.2333,228.6917,66073.0
2025-04-22 15:30:00,229.4,230.46,229.32,229.88,142409.0,228.602,229.6583,228.5223,229.0803,142409.0
2025-04-23 09:30:00,230.45,231.0,228.37,229.63,141274.0,229.6483,230.1964,227.5756,228.8312,141274.0
2025-04-23 10:00:00,229.66,230.02,228.23,229.26,56902.0,228.8611,229.2198,227.436,228.4625,56902.0
2025-04-23 10:30:00,229.38,230.05,228.41,228.53,63764.0,228.582,229.2497,227.6154,227.735,63764.0
2025-04-23 11:00:00,228.51,228.83,227.64,227.88,45229.0,227.7151,228.034,226.8481,227.0873,45229.0
2025-04-23 11:30:00,227.98,228.06,227.4,227.75,36687.0,227.1869,227.2666,226.6089,226.9577,36687.0
2025-04-23 12:00:00,227.67,228.05,226.5,227.11,75248.0,226.878,227.2567,225.7121,226.3199,75248.0
2025-04-23 12:30:00,227.25,227.95,226.79,227.93,27146.0,226.4595,227.157,226.0011,227.1371,27146.0
2025-04-23 13:00:00,227.67,228.3,227.18,227.9,32845.0,226.878,227.5058,226.3897,227.1072,32845.0
2025-04-23 13:30:00,228.0,228.08,227.28,227.67,23682.0,227.2068,227.2866,226.4894,226.878,23682.0
2025-04-23 14:00:00,227.79,228.23,227.32,227.37,25162.0,226.9976,227.436,226.5292,226.579,25162.0
2025-04-23 14:30:00,227.37,227.75,227.23,227.65,25785.0,226.579,226.9577,226.4395,226.8581,25785.0
2025-04-23 15:00:00,227.64,227.78,227.08,227.68,30863.0,226.8481,226.9876,226.29,226.888,30863.0
2025-04-23 15:30:00,227.64,229.01,227.59,228.61,171632.0,226.8481,228.2133,226.7983,227.8147,171632.0
2025-04-24 09:30:00,229.65,229.65,225.32,225.75,92237.0,228.8511,228.8511,224.5362,224.9647,92237.0
2025-04-24 10:00:00,225.75,227.66,225.71,227.11,67354.0,224.9647,226.868,224.9248,226.3199,67354.0
2025-04-24 10:30:00,227.19,227.77,227.17,227.44,51945.0,226.3997,226.9776,226.3797,226.6488,51945.0
2025-04-24 11:00:00,227.45,227.77,226.85,227.1,57693.0,226.6588,226.9776,226.0608,226.31,57693.0
2025-04-24 11:30:00,227.05,227.49,226.86,227.0,44366.0,226.2602,226.6986,226.0708,226.2103,44366.0
2025-04-24 12:00:00,227.11,227.78,226.8,227.58,80206.0,226.3199,226.9876,226.011,226.7883,80206.0
2025-04-24 12:30:00,227.61,227.7,227.0,227.27,91503.0,226.8182,226.9079,226.2103,226.4794,91503.0
2025-04-24 13:00:00,227.25,227.3,226.6,226.6,29199.0,226.4595,226.5093,225.8117,225.8117,29199.0
2025-04-24 13:30:00,226.64,226.88,226.47,226.73,20548.0,225.8516,226.0907,225.6822,225.9413,20548.0
2025-04-24 14:00:00,226.75,226.94,226.43,226.51,43534.0,225.9612,226.1505,225.6423,225.722,43534.0
2025-04-24 14:30:00,226.6,227.29,226.57,227.1,64139.0,225.8117,226.4993,225.7818,226.31,64139.0
2025-04-24 15:00:00,227.02,227.53,226.66,227.31,47699.0,226.2303,226.7385,225.8715,226.5192,47699.0
2025-04-24 15:30:00,227.23,227.75,226.9,227.36,153689.0,226.4395,226.9577,226.1107,226.5691,153689.0
2025-04-25 09:30:00,229.47,229.67,225.45,225.75,79876.0,228.6717,228.871,224.6657,224.9647,79876.0
2025-04-25 10:00:00,225.9,226.85,225.0,225.26,66039.0,225.1142,226.0608,224.2173,224.4764,66039.0
2025-04-25 10:30:00,225.25,226.11,225.14,225.65,74375.0,224.4664,225.3234,224.3568,224.865,74375.0
2025-04-25 11:00:00,225.76,226.14,225.28,225.52,116425.0,224.9746,225.3533,224.4963,224.7355,116425.0
2025-04-25 11:30:00,225.5,225.75,225.3,225.6,48768.0,224.7155,224.9647,224.5162,224.8152,48768.0
2025-04-25 12:00:00,225.68,226.28,225.64,226.09,54125.0,224.8949,225.4928,224.8551,225.3035,54125.0
2025-04-25 12:30:00,225.99,226.18,225.04,225.32,36127.0,225.2038,225.3932,224.2571,224.5362,36127.0
2025-04-25 13:00:00,225.38,226.29,225.34,226.21,27878.0,224.596,225.5028,224.5561,225.4231,27878.0
2025-04-25 13:30:00,226.11,226.36,225.68,225.88,33969.0,225.3234,225.5726,224.8949,225.0942,33969.0
2025-04-25 14:00:00,225.87,227.41,225.79,226.99,19383.0,225.0843,226.6189,225.0045,226.2004,19383.0
2025-04-25 14:30:00,227.0,227.38,226.74,227.15,17117.0,226.2103,226.589,225.9512,226.3598,17117.0
2025-04-25 15:00:00,227.05,227.43,227.0,227.13,24347.0,226.2602,226.6388,226.2103,226.3399,24347.0
2025-04-25 15:30:00,227.05,228.33,226.76,228.27,179673.0,226.2602,227.5357,225.9712,227.4759,179673.0
2025-04-28 09:30:00,229.22,229.41,227.23,228.02,109465.0,228.4226,228.6119,226.4395,227.2268,109465.0
2025-04-28 10:00:00,228.04,228.16,227.11,227.76,61131.0,227.2467,227.3663,226.3199,226.9677,61131.0
2025-04-28 10:30:00,227.71,228.69,227.25,228.44,97952.0,226.9179,227.8944,226.4595,227.6453,97952.0
2025-04-28 11:00:00,228.51,228.73,227.72,228.04,49953.0,227.7151,227.9343,226.9278,227.2467,49953.0
2025-04-28 11:30:00,228.03,228.07,227.28,227.51,32688.0,227.2367,227.2766,226.4894,226.7186,32688.0
2025-04-28 12:00:00,227.57,227.75,227.11,227.56,20652.0,226.7783,226.9577,226.3199,226.7684,20652.0
2025-04-28 12:30:00,227.46,227.69,227.26,227.45,17709.0,226.6687,226.8979,226.4694,226.6588,17709.0
2025-04-28 13:00:00,227.48,227.6,226.68,226.72,37977.0,226.6887,226.8082,225.8914,225.9313,37977.0
2025-04-28 13:30:00,226.61,227.21,226.46,227.06,43890.0,225.8217,226.4196,225.6722,226.2701,43890.0
2025-04-28 14:00:00,227.15,227.66,226.99,227.61,41432.0,226.3598,226.868,226.2004,226.8182,41432.0
2025-04-28 14:30:00,227.59,227.89,227.4,227.82,45031.0,226.7983,227.0972,226.6089,227.0275,45031.0
2025-04-28 15:00:00,227.84,228.55,227.82,228.52,66161.0,227.0474,227.7549,227.0275,227.725,66161.0
2025-04-28 15:30:00,228.53,229.19,227.83,228.88,362891.0,227.735,228.3927,227.0374,228.0838,362891.0
2025-04-29 09:30:00,224.0,228.22,220.7,227.56,221210.0,223.2208,227.4261,219.9322,226.7684,221210.0
2025-04-29 10:00:00,227.36,228.21,225.11,225.11,60355.0,226.5691,227.4161,224.3269,224.3269,60355.0
2025-04-29 10:30:00,225.24,226.46,225.0,226.42,64576.0,224.4564,225.6722,224.2173,225.6323,64576.0
2025-04-29 11:00:00,226.39,227.6,225.72,227.1,82056.0,225.6024,226.8082,224.9348,226.31,82056.0
2025-04-29 11:30:00,227.29,227.85,226.66,227.69,31760.0,226.4993,227.0574,225.8715,226.8979,31760.0
2025-04-29 12:00:00,227.59,228.29,227.34,227.79,39879.0,226.7983,227.4958,226.5491,226.9976,39879.0
2025-04-29 12:30:00,227.73,228.0,226.84,227.14,46052.0,226.9378,227.2068,226.0509,226.3498,46052.0
2025-04-29 13:00:00,227.14,228.25,227.01,228.17,41350.0,226.3498,227.456,226.2203,227.3763,41350.0
2025-04-29 13:30:00,228.2,229.05,228.0,228.88,37017.0,227.4062,228.2532,227.2068,228.0838,37017.0
2025-04-29 14:00:00,228.88,229.86,228.76,229.62,58201.0,228.0838,229.0604,227.9642,228.8212,58201.0
2025-04-29 14:30:00,229.65,229.93,229.3,229.5,56865.0,228.8511,229.1301,228.5023,228.7016,56865.0
2025-04-29 15:00:00,229.57,229.81,228.74,228.83,66971.0,228.7714,229.0106,227.9443,228.034,66971.0
2025-04-29 15:30:00,228.87,229.03,228.21,228.66,149244.0,228.0738,228.2333,227.4161,227.8646,149244.0
2025-04-30 09:30:00,229.0,230.36,226.85,228.11,119776.0,228.2034,229.5586,226.0608,227.3165,119776.0
2025-04-30 10:00:00,227.88,228.64,227.67,228.25,28024.0,227.0873,227.8446,226.878,227.456,28024.0
2025-04-30 10:30:00,228.31,229.78,228.3,229.71,23681.0,227.5158,228.9807,227.5058,228.9109,23681.0
2025-04-30 11:00:00,229.56,230.45,229.48,230.31,29109.0,228.7614,229.6483,228.6817,229.5088,29109.0
2025-04-30 11:30:00,230.31,230.58,230.16,230.53,24755.0,229.5088,229.7779,229.3593,229.728,24755.0
2025-04-30 12:00:00,230.59,230.77,230.25,230.52,20854.0,229.7878,229.9672,229.449,229.7181,20854.0
2025-04-30 12:30:00,230.61,231.41,230.37,231.4,22707.0,229.8078,230.605,229.5686,230.595,22707.0
2025-04-30 13:00:00,231.36,231.42,230.6,231.22,29701.0,230.5552,230.615,229.7978,230.4156,29701.0
2025-04-30 13:30:00,231.19,231.57,231.12,231.56,28614.0,230.3858,230.7644,230.316,230.7545,28614.0
2025-04-30 14:00:00,231.44,232.0,230.84,230.99,23776.0,230.6349,231.1929,230.037,230.1864,23776.0
2025-04-30 14:30:00,231.12,231.18,230.68,230.79,25951.0,230.316,230.3758,229.8775,229.9871,25951.0
2025-04-30 15:00:00,230.79,231.46,230.69,231.06,27253.0,229.9871,230.6548,229.8875,230.2562,27253.0
2025-04-30 15:30:00,231.07,233.86,230.87,233.3,184673.0,230.2662,233.0465,230.0669,232.4884,184673.0
2025-05-01 09:30:00,232.01,232.79,229.66,232.46,81204.0,231.2029,231.9802,228.8611,231.6513,81204.0
2025-05-01 10:00:00,232.41,234.0,232.27,233.71,42346.0,231.6015,233.186,231.462,232.897,42346.0
2025-05-01 10:30:00,233.7,233.7,232.84,233.28,30824.0,232.887,232.887,232.03,232.4685,30824.0
2025-05-01 11:00:00,233.32,233.88,232.66,233.68,50861.0,232.5083,233.0664,231.8506,232.8671,50861.0
2025-05-01 11:30:00,233.59,233.6,232.34,232.73,35466.0,232.7774,232.7874,231.5318,231.9204,35466.0
2025-05-01 12:00:00,232.71,232.82,232.14,232.48,32692.0,231.9005,232.0101,231.3324,231.6713,32692.0
2025-05-01 12:30:00,232.47,232.69,232.12,232.31,16960.0,231.6613,231.8805,231.3125,231.5019,16960.0
2025-05-01 13:00:00,232.3,233.41,232.15,233.12,20462.0,231.4919,232.598,231.3424,232.309,20462.0
2025-05-01 13:30:00,233.12,233.47,232.72,232.93,23875.0,232.309,232.6578,231.9104,232.1197,23875.0
2025-05-01 14:00:00,232.93,233.75,232.93,233.75,31409.0,232.1197,232.9368,232.1197,232.9368,31409.0
2025-05-01 14:30:00,233.59,234.1,233.51,233.81,65743.0,232.7774,233.2856,232.6977,232.9966,65743.0
2025-05-01 15:00:00,233.9,234.23,233.47,234.18,44743.0,233.0863,233.4152,232.6578,233.3653,44743.0
2025-05-01 15:30:00,234.23,234.6,233.35,233.51,114219.0,233.4152,233.7839,232.5382,232.6977,114219.0
2025-05-02 09:30:00,235.83,235.99,234.31,234.68,55945.0,235.0096,235.1691,233.4949,233.8636,55945.0
2025-05-02 10:00:00,234.68,235.24,234.67,235.17,26198.0,233.8636,234.4217,233.8536,234.3519,26198.0
2025-05-02 10:30:00,235.09,235.09,234.28,234.68,19853.0,234.2722,234.2722,233.465,233.8636,19853.0
2025-05-02 11:00:00,234.72,234.72,233.73,233.73,27107.0,233.9035,233.9035,232.9169,232.9169,27107.0
2025-05-02 11:30:00,233.9,234.35,233.64,233.89,19356.0,233.0863,233.5348,232.8272,233.0764,19356.0
2025-05-02 12:00:00,233.85,234.26,233.3,233.32,23157.0,233.0365,233.4451,232.4884,232.5083,23157.0
2025-05-02 12:30:00,233.25,233.34,232.62,233.26,54857.0,232.4386,232.5283,231.8108,232.4485,54857.0
2025-05-02 13:00:00,233.26,233.4,232.5,232.88,20770.0,232.4485,232.5881,231.6912,232.0699,20770.0
2025-05-02 13:30:00,232.86,233.3,232.67,233.09,42689.0,232.0499,232.4884,231.8606,232.2791,42689.0
2025-05-02 14:00:00,233.18,233.6,233.0,233.43,29682.0,232.3688,232.7874,232.1895,232.618,29682.0
2025-05-02 14:30:00,233.41,233.79,233.35,233.67,21566.0,232.598,232.9767,232.5382,232.8571,21566.0
2025-05-02 15:00:00,233.68,234.16,233.43,233.93,35781.0,232.8671,233.3454,232.618,233.1162,35781.0
2025-05-02 15:30:00,234.0,234.41,233.68,233.77,119714.0,233.186,233.5945,232.8671,232.9568,119714.0
2025-05-05 09:30:00,233.84,233.84,232.05,232.54,47183.0,233.0265,233.0265,231.2428,231.7311,47183.0
2025-05-05 10:00:00,232.77,233.77,232.39,233.49,25916.0,231.9603,232.9568,231.5816,232.6777,25916.0
2025-05-05 10:30:00,233.56,234.94,233.43,234.68,17489.0,232.7475,234.1227,232.618,233.8636,17489.0
2025-05-05 11:00:00,234.78,235.04,234.52,234.56,22807.0,233.9633,234.2224,233.7042,233.744,22807.0
2025-05-05 11:30:00,234.52,235.64,234.3,235.64,18812.0,233.7042,234.8203,233.4849,234.8203,18812.0
2025-05-05 12:00:00,235.58,235.62,235.1,235.36,13676.0,234.7605,234.8003,234.2821,234.5412,13676.0
2025-05-05 12:30:00,235.41,235.45,234.62,234.83,15618.0,234.5911,234.6309,233.8038,234.0131,15618.0
2025-05-05 13:00:00,234.81,234.81,234.32,234.43,9443.0,233.9932,233.9932,233.5049,233.6145,9443.0
2025-05-05 13:30:00,234.48,234.87,234.43,234.75,18463.0,233.6643,234.0529,233.6145,233.9334,18463.0
2025-05-05 14:00:00,234.74,235.05,234.74,235.02,15940.0,233.9234,234.2323,233.9234,234.2024,15940.0
2025-05-05 14:30:00,235.02,235.25,234.91,235.14,25392.0,234.2024,234.4316,234.0928,234.322,25392.0
2025-05-05 15:00:00,235.2,235.34,234.81,234.98,31107.0,234.3818,234.5213,233.9932,234.1626,31107.0
2025-05-05 15:30:00,234.91,235.08,234.52,234.87,111136.0,234.0928,234.2622,233.7042,234.0529,111136.0
2025-05-06 09:30:00,232.67,234.6,232.67,233.93,50886.0,231.8606,233.7839,231.8606,233.1162,50886.0
2025-05-06 10:00:00,234.05,234.73,233.86,234.37,33820.0,233.2358,233.9134,233.0465,233.5547,33820.0
2025-05-06 10:30:00,234.34,235.3,234.33,235.08,24474.0,233.5248,234.4815,233.5148,234.2622,24474.0
2025-05-06 11:00:00,235.1,235.74,234.99,235.38,22997.0,234.2821,234.9199,234.1725,234.5612,22997.0
2025-05-06 11:30:00,235.31,235.42,234.76,234.85,20516.0,234.4914,234.601,233.9433,234.033,20516.0
2025-05-06 12:00:00,234.86,235.28,234.51,234.72,24069.0,234.043,234.4615,233.6942,233.9035,24069.0
2025-05-06 12:30:00,234.71,235.01,234.35,234.53,13872.0,233.8935,234.1925,233.5348,233.7141,13872.0
2025-05-06 13:00:00,234.61,235.0,234.51,234.7,22036.0,233.7939,234.1825,233.6942,233.8835,22036.0
2025-05-06 13:30:00,234.78,234.89,234.39,234.46,10750.0,233.9633,234.0729,233.5746,233.6444,10750.0
2025-05-06 14:00:00,234.46,234.87,234.35,234.74,13428.0,233.6444,234.0529,233.5348,233.9234,13428.0
2025-05-06 14:30:00,234.77,235.05,234.62,234.99,15786.0,233.9533,234.2323,233.8038,234.1725,15786.0
2025-05-06 15:00:00,235.03,235.03,234.57,234.74,22153.0,234.2124,234.2124,233.754,233.9234,22153.0
2025-05-06 15:30:00,234.79,234.95,233.93,233.97,159362.0,233.9732,234.1327,233.1162,233.1561,159362.0
2025-05-07 09:30:00,233.65,235.0,233.65,234.53,94544.0,232.8372,234.1825,232.8372,233.7141,94544.0
2025-05-07 10:00:00,234.65,235.46,234.36,234.51,42690.0,233.8337,234.6409,233.5447,233.6942,42690.0
2025-05-07 10:30:00,234.6,234.66,233.62,234.08,31765.0,233.7839,233.8437,232.8073,233.2657,31765.0
2025-05-07 11:00:00,234.06,234.4,233.66,234.4,21954.0,233.2458,233.5846,232.8472,233.5846,21954.0
2025-05-07 11:30:00,234.39,234.83,234.26,234.83,25573.0,233.5746,234.0131,233.4451,234.0131,25573.0
2025-05-07 12:00:00,234.84,235.13,234.65,234.75,54668.0,234.0231,234.312,233.8337,233.9334,54668.0
2025-05-07 12:30:00,234.77,235.86,234.77,235.74,44060.0,233.9533,235.0395,233.9533,234.9199,44060.0
2025-05-07 13:00:00,235.82,236.1,235.72,235.92,20154.0,234.9996,235.2787,234.9,235.0993,20154.0
2025-05-07 13:30:00,235.89,235.96,235.12,235.35,18134.0,235.0694,235.1392,234.3021,234.5313,18134.0
2025-05-07 14:00:00,235.39,235.64,234.68,235.02,32780.0,234.5711,234.8203,233.8636,234.2024,32780.0
2025-05-07 14:30:00,235.0,236.25,234.99,236.24,52679.0,234.1825,235.4281,234.1725,235.4182,52679.0
2025-05-07 15:00:00,236.23,236.3,234.84,234.84,36683.0,235.4082,235.478,234.0231,234.0231,36683.0
2025-05-07 15:30:00,234.86,236.1,234.83,235.44,160696.0,234.043,235.2787,234.0131,234.621,160696.0
2025-05-08 09:30:00,236.38,237.38,235.7,236.18,83008.0,235.5577,236.5542,234.8801,235.3584,83008.0
2025-05-08 10:00:00,236.06,236.66,235.78,236.51,47563.0,235.2388,235.8367,234.9598,235.6872,47563.0
2025-05-08 10:30:00,236.56,236.84,235.87,236.06,42796.0,235.7371,236.0161,235.0495,235.2388,42796.0
2025-05-08 11:00:00,236.05,236.71,235.69,236.39,38996.0,235.2288,235.8865,234.8701,235.5677,38996.0
2025-05-08 11:30:00,236.34,237.02,235.94,236.52,30758.0,235.5178,236.1955,235.1192,235.6972,30758.0
2025-05-08 12:00:00,236.64,237.25,236.62,236.75,24668.0,235.8168,236.4247,235.7969,235.9264,24668.0
2025-05-08 12:30:00,236.84,236.93,236.48,236.65,29773.0,236.0161,236.1058,235.6573,235.8268,29773.0
2025-05-08 13:00:00,236.65,236.68,235.96,236.23,27364.0,235.8268,235.8567,235.1392,235.4082,27364.0
2025-05-08 13:30:00,236.24,236.3,235.27,235.33,31853.0,235.4182,235.478,234.4516,234.5113,31853.0
2025-05-08 14:00:00,235.27,235.68,235.05,235.2,35409.0,234.4516,234.8601,234.2323,234.3818,35409.0
2025-05-08 14:30:00,235.27,235.49,234.73,234.83,37662.0,234.4516,234.6708,233.9134,234.0131,37662.0
2025-05-08 15:00:00,234.79,234.98,234.46,234.58,95289.0,233.9732,234.1626,233.6444,233.764,95289.0
2025-05-08 15:30:00,234.53,234.7,232.84,233.13,220769.0,233.7141,233.8835,232.03,232.319,220769.0
2025-05-09 09:30:00,232.51,233.11,231.24,231.73,48228.0,231.7012,232.2991,230.4356,230.9239,48228.0
2025-05-09 10:00:00,231.73,232.52,231.64,232.48,30149.0,230.9239,231.7111,230.8342,231.6713,30149.0
2025-05-09 10:30:00,232.54,233.0,231.84,232.45,33920.0,231.7311,232.1895,231.0335,231.6414,33920.0
2025-05-09 11:00:00,232.46,233.09,232.4,232.92,27648.0,231.6513,232.2791,231.5915,232.1097,27648.0
2025-05-09 11:30:00,232.81,233.97,232.81,233.47,100205.0,232.0001,233.1561,232.0001,232.6578,100205.0
2025-05-09 12:00:00,233.47,233.47,232.66,232.66,43729.0,232.6578,232.6578,231.8506,231.8506,43729.0
2025-05-09 12:30:00,232.66,233.06,232.29,232.46,34674.0,231.8506,232.2492,231.4819,231.6513,34674.0
2025-05-09 13:00:00,232.47,233.01,232.4,232.88,64773.0,231.6613,232.1994,231.5915,232.0699,64773.0
2025-05-09 13:30:00,232.87,233.49,232.73,233.34,55430.0,232.0599,232.6777,231.9204,232.5283,55430.0
2025-05-09 14:00:00,233.35,233.4,232.97,233.08,73426.0,232.5382,232.5881,232.1596,232.2692,73426.0
2025-05-09 14:30:00,233.03,233.2,232.79,232.92,37701.0,232.2193,232.3888,231.9802,232.1097,37701.0
2025-05-09 15:00:00,232.99,233.33,232.89,232.9,58933.0,232.1795,232.5183,232.0798,232.0898,58933.0
2025-05-09 15:30:00,232.87,233.1,232.5,232.75,130454.0,232.0599,232.2891,231.6912,231.9403,130454.0
2025-05-12 09:30:00,232.01,232.09,223.42,225.43,320934.0,231.2029,231.2826,222.6428,224.6458,320934.0
2025-05-12 10:00:00,225.43,225.9,222.02,224.02,209930.0,224.6458,225.1142,221.2477,223.2407,209930.0
2025-05-12 10:30:00,224.09,225.33,223.88,224.11,75277.0,223.3104,224.5461,223.1012,223.3304,75277.0
2025-05-12 11:00:00,224.23,225.3,223.88,224.31,120113.0,223.45,224.5162,223.1012,223.5297,120113.0
2025-05-12 11:30:00,224.3,224.41,223.0,224.09,137572.0,223.5197,223.6293,222.2242,223.3104,137572.0
2025-05-12 12:00:00,224.19,224.5,223.7,224.44,113726.0,223.4101,223.719,222.9218,223.6592,113726.0
2025-05-12 12:30:00,224.64,225.03,224.17,224.7,37064.0,223.8585,224.2472,223.3902,223.9183,37064.0
2025-05-12 13:00:00,224.76,224.76,223.61,223.7,44488.0,223.9781,223.9781,222.8321,222.9218,44488.0
2025-05-12 13:30:00,223.63,223.98,223.23,223.98,58436.0,222.852,223.2008,222.4534,223.2008,58436.0
2025-05-12 14:00:00,223.99,224.78,223.99,224.69,52266.0,223.2108,223.998,223.2108,223.9084,52266.0
2025-05-12 14:30:00,224.78,224.78,223.97,224.29,42591.0,223.998,223.998,223.1909,223.5098,42591.0
2025-05-12 15:00:00,224.36,224.61,224.19,224.56,72486.0,223.5795,223.8286,223.4101,223.7788,72486.0
2025-05-12 15:30:00,224.62,225.75,224.46,225.57,181936.0,223.8386,224.9647,223.6792,224.7853,181936.0
2025-05-13 09:30:00,225.0,225.42,221.74,222.7,173241.0,224.2173,224.6358,220.9686,221.9253,173241.0
2025-05-13 10:00:00,222.61,222.99,221.66,222.31,235400.0,221.8356,222.2143,220.8889,221.5366,235400.0
2025-05-13 10:30:00,222.35,223.31,222.06,222.17,142797.0,221.5765,222.5332,221.2875,221.3971,142797.0
2025-05-13 11:00:00,222.18,222.85,221.77,222.24,129629.0,221.4071,222.0748,220.9985,221.4669,129629.0
2025-05-13 11:30:00,222.24,222.65,221.74,222.03,62997.0,221.4669,221.8755,220.9686,221.2576,62997.0
2025-05-13 12:00:00,222.14,222.74,221.97,222.53,46941.0,221.3672,221.9651,221.1978,221.7559,46941.0
2025-05-13 12:30:00,222.58,223.09,222.44,222.87,44490.0,221.8057,222.3139,221.6662,222.0947,44490.0
2025-05-13 13:00:00,222.87,223.71,222.72,223.41,58508.0,222.0947,222.9318,221.9452,222.6328,58508.0
2025-05-13 13:30:00,223.5,223.85,223.25,223.25,41340.0,222.7225,223.0713,222.4734,222.4734,41340.0
2025-05-13 14:00:00,223.25,223.44,222.89,222.98,59598.0,222.4734,222.6627,222.1146,222.2043,59598.0
2025-05-13 14:30:00,222.94,223.22,222.88,223.09,49896.0,222.1645,222.4435,222.1047,222.3139,49896.0
2025-05-13 15:00:00,223.13,223.36,222.76,223.15,67662.0,222.3538,222.583,221.9851,222.3737,67662.0
2025-05-13 15:30:00,223.14,223.33,222.26,222.43,219059.0,222.3638,222.5531,221.4868,221.6562,219059.0
2025-05-14 09:30:00,223.19,223.19,220.46,221.3,120752.0,222.4136,222.4136,219.6931,220.5302,120752.0
2025-05-14 10:00:00,221.39,221.57,219.76,221.55,116207.0,220.6198,220.7992,218.9955,220.7793,116207.0
2025-05-14 10:30:00,221.68,222.2,221.36,221.48,68074.0,220.9088,221.427,220.5899,220.7095,68074.0
2025-05-14 11:00:00,221.33,221.42,220.7,221.25,75554.0,220.5601,220.6497,219.9322,220.4803,75554.0
2025-05-14 11:30:00,221.31,221.52,221.06,221.11,64522.0,220.5401,220.7494,220.291,220.3408,64522.0
2025-05-14 12:00:00,221.2,221.63,220.97,221.39,78099.0,220.4305,220.859,220.2013,220.6198,78099.0
2025-05-14 12:30:00,221.42,221.82,221.17,221.71,43550.0,220.6497,221.0483,220.4006,220.9387,43550.0
2025-05-14 13:00:00,221.69,221.86,221.3,221.86,37106.0,220.9188,221.0882,220.5302,221.0882,37106.0
2025-05-14 13:30:00,221.64,221.93,221.44,221.9,68334.0,220.869,221.158,220.6697,221.1281,68334.0
2025-05-14 14:00:00,221.9,222.29,221.82,221.83,56549.0,221.1281,221.5167,221.0483,221.0583,56549.0
2025-05-14 14:30:00,221.83,222.25,221.82,222.03,47324.0,221.0583,221.4769,221.0483,221.2576,47324.0
2025-05-14 15:00:00,222.04,222.23,221.84,222.08,32568.0,221.2676,221.4569,221.0683,221.3074,32568.0
2025-05-14 15:30:00,222.07,222.55,221.94,222.35,147863.0,221.2975,221.7758,221.1679,221.5765,147863.0
2025-05-15 09:30:00,224.22,225.65,223.72,225.52,134518.0,223.44,224.865,222.9417,224.7355,134518.0
2025-05-15 10:00:00,225.62,226.17,225.4,226.0,43494.0,224.8351,225.3832,224.6159,225.2138,43494.0
2025-05-15 10:30:00,226.03,226.61,225.84,226.4,43807.0,225.2437,225.8217,225.0544,225.6124,43807.0
2025-05-15 11:00:00,226.44,227.34,226.33,227.06,65466.0,225.6523,226.5491,225.5427,226.2701,65466.0
2025-05-15 11:30:00,227.17,227.33,226.37,226.78,66357.0,226.3797,226.5392,225.5825,225.9911,66357.0
2025-05-15 12:00:00,226.68,226.85,226.26,226.31,64983.0,225.8914,226.0608,225.4729,225.5227,64983.0
2025-05-15 12:30:00,226.36,226.48,225.85,226.48,21017.0,225.5726,225.6921,225.0643,225.6921,21017.0
2025-05-15 13:00:00,226.55,226.89,226.36,226.58,18324.0,225.7619,226.1007,225.5726,225.7918,18324.0
2025-05-15 13:30:00,226.53,227.0,226.43,226.87,25352.0,225.742,226.2103,225.6423,226.0808,25352.0
2025-05-15 14:00:00,226.9,227.39,226.67,227.2,24344.0,226.1107,226.599,225.8815,226.4096,24344.0
2025-05-15 14:30:00,227.2,227.61,226.97,227.47,68766.0,226.4096,226.8182,226.1804,226.6787,68766.0
2025-05-15 15:00:00,227.48,227.97,227.38,227.82,46588.0,226.6887,227.177,226.589,227.0275,46588.0
2025-05-15 15:30:00,227.84,228.17,227.63,228.02,161394.0,227.0474,227.3763,226.8381,227.2268,161394.0
2025-05-16 09:30:00,228.03,228.66,227.7,228.18,130461.0,227.2367,227.8646,226.9079,227.3862,130461.0
2025-05-16 10:00:00,227.92,228.13,227.36,227.71,36975.0,227.1271,227.3364,226.5691,226.9179,36975.0
2025-05-16 10:30:00,227.79,228.8,227.71,228.72,41200.0,226.9976,228.0041,226.9179,227.9243,41200.0
2025-05-16 11:00:00,228.72,229.06,228.65,228.67,38849.0,227.9243,228.2632,227.8546,227.8745,38849.0
2025-05-16 11:30:00,228.61,228.78,228.41,228.77,29950.0,227.8147,227.9841,227.6154,227.9742,29950.0
2025-05-16 12:00:00,228.71,229.16,228.63,229.16,49603.0,227.9144,228.3628,227.8347,228.3628,49603.0
2025-05-16 12:30:00,229.13,229.33,228.99,229.25,21835.0,228.3329,228.5322,228.1934,228.4525,21835.0
2025-05-16 13:00:00,229.29,229.6,229.13,229.21,20384.0,228.4924,228.8013,228.3329,228.4126,20384.0
2025-05-16 13:30:00,229.27,229.51,229.06,229.25,24150.0,228.4724,228.7116,228.2632,228.4525,24150.0
2025-05-16 14:00:00,229.26,229.29,229.02,229.21,31028.0,228.4625,228.4924,228.2233,228.4126,31028.0
2025-05-16 14:30:00,229.29,229.52,229.24,229.27,23749.0,228.4924,228.7216,228.4425,228.4724,23749.0
2025-05-16 15:00:00,229.25,229.42,229.05,229.42,32112.0,228.4525,228.6219,228.2532,228.6219,32112.0
2025-05-16 15:30:00,229.41,229.91,229.19,229.86,144863.0,228.6119,229.1102,228.3927,229.0604,144863.0
2025-05-19 09:30:00,229.41,230.86,229.41,230.81,99112.0,228.6119,230.0569,228.6119,230.0071,99112.0
2025-05-19 10:00:00,230.9,231.31,230.68,230.84,26274.0,230.0968,230.5053,229.8775,230.037,26274.0
2025-05-19 10:30:00,230.88,231.32,230.81,230.81,30964.0,230.0768,230.5153,230.0071,230.0071,30964.0
2025-05-19 11:00:00,230.94,231.33,230.83,231.09,10214.0,230.1366,230.5253,230.027,230.2861,10214.0
2025-05-19 11:30:00,231.06,231.55,230.99,231.26,21782.0,230.2562,230.7445,230.1864,230.4555,21782.0
2025-05-19 12:00:00,231.2,231.76,231.2,231.66,14995.0,230.3957,230.9538,230.3957,230.8541,14995.0
2025-05-19 12:30:00,231.77,231.86,231.54,231.78,14968.0,230.9637,231.0534,230.7345,230.9737,14968.0
2025-05-19 13:00:00,231.85,232.0,231.75,231.91,8323.0,231.0435,231.1929,230.9438,231.1032,8323.0
2025-05-19 13:30:00,231.89,232.12,231.8,231.98,26935.0,231.0833,231.3125,230.9936,231.173,26935.0
2025-05-19 14:00:00,231.94,232.07,231.76,232.07,18370.0,231.1331,231.2627,230.9538,231.2627,18370.0
2025-05-19 14:30:00,232.02,232.22,231.95,232.08,49339.0,231.2129,231.4122,231.1431,231.2727,49339.0
2025-05-19 15:00:00,232.0,232.05,231.37,231.46,28702.0,231.1929,231.2428,230.5651,230.6548,28702.0
2025-05-19 15:30:00,231.44,232.16,231.41,231.95,122359.0,230.6349,231.3524,230.605,231.1431,122359.0
2025-05-20 09:30:00,232.21,234.31,232.21,234.01,106019.0,231.4022,233.4949,231.4022,233.1959,106019.0
2025-05-20 10:00:00,234.05,234.14,233.56,233.64,78191.0,233.2358,233.3255,232.7475,232.8272,78191.0
2025-05-20 10:30:00,233.75,233.97,233.46,233.76,55908.0,232.9368,233.1561,232.6479,232.9468,55908.0
2025-05-20 11:00:00,233.76,234.0,233.47,233.77,39842.0,232.9468,233.186,232.6578,232.9568,39842.0
2025-05-20 11:30:00,233.76,233.95,232.97,233.12,31931.0,232.9468,233.1361,232.1596,232.309,31931.0
2025-05-20 12:00:00,233.12,233.16,232.4,232.46,72127.0,232.309,232.3489,231.5915,231.6513,72127.0
2025-05-20 12:30:00,232.46,233.06,232.38,233.02,39430.0,231.6513,232.2492,231.5716,232.2094,39430.0
2025-05-20 13:00:00,233.02,233.36,233.02,233.25,37994.0,232.2094,232.5482,232.2094,232.4386,37994.0
2025-05-20 13:30:00,233.25,233.42,233.14,233.35,27231.0,232.4386,232.608,232.329,232.5382,27231.0
2025-05-20 14:00:00,233.35,233.64,233.23,233.23,38708.0,232.5382,232.8272,232.4187,232.4187,38708.0
2025-05-20 14:30:00,233.22,233.33,233.02,233.23,53751.0,232.4087,232.5183,232.2094,232.4187,53751.0
2025-05-20 15:00:00,233.18,233.39,232.96,233.29,59063.0,232.3688,232.5781,232.1496,232.4784,59063.0
2025-05-20 15:30:00,233.32,234.09,233.28,233.88,201453.0,232.5083,233.2757,232.4685,233.0664,201453.0
2025-05-21 09:30:00,234.09,235.38,233.62,234.95,118418.0,233.2757,234.5612,232.8073,234.1327,118418.0
2025-05-21 10:00:00,234.94,235.46,234.07,234.07,53197.0,234.1227,234.6409,233.2557,233.2557,53197.0
2025-05-21 10:30:00,234.01,234.18,233.44,233.56,40197.0,233.1959,233.3653,232.6279,232.7475,40197.0
2025-05-21 11:00:00,233.61,234.2,233.38,234.06,40424.0,232.7973,233.3853,232.5681,233.2458,40424.0
2025-05-21 11:30:00,233.98,234.23,233.86,233.96,41574.0,233.166,233.4152,233.0465,233.1461,41574.0
2025-05-21 12:00:00,234.03,234.16,233.67,234.04,38160.0,233.2159,233.3454,232.8571,233.2258,38160.0
2025-05-21 12:30:00,234.1,234.84,234.1,234.84,28377.0,233.2856,234.0231,233.2856,234.0231,28377.0
2025-05-21 13:00:00,234.83,235.09,233.73,233.79,69724.0,234.0131,234.2722,232.9169,232.9767,69724.0
2025-05-21 13:30:00,233.86,234.63,233.63,234.52,70197.0,233.0465,233.8138,232.8173,233.7042,70197.0
2025-05-21 14:00:00,234.57,234.57,233.36,234.02,46221.0,233.754,233.754,232.5482,233.2059,46221.0
2025-05-21 14:30:00,234.04,234.18,233.57,233.81,33462.0,233.2258,233.3653,232.7575,232.9966,33462.0
2025-05-21 15:00:00,233.79,234.11,233.64,233.81,55787.0,232.9767,233.2956,232.8272,232.9966,55787.0
2025-05-21 15:30:00,233.81,234.51,233.72,234.04,217685.0,232.9966,233.6942,232.9069,233.2258,217685.0
2025-05-22 09:30:00,233.5,234.83,233.09,233.16,128093.0,232.6877,234.0131,232.2791,232.3489,128093.0
2025-05-22 10:00:00,233.23,233.34,232.29,232.43,79499.0,232.4187,232.5283,231.4819,231.6214,79499.0
2025-05-22 10:30:00,232.5,232.55,231.71,232.55,54739.0,231.6912,231.741,230.9039,231.741,54739.0
2025-05-22 11:00:00,232.6,232.91,232.1,232.67,68190.0,231.7908,232.0998,231.2926,231.8606,68190.0
2025-05-22 11:30:00,232.65,233.09,232.43,232.94,28686.0,231.8407,232.2791,231.6214,232.1297,28686.0
2025-05-22 12:00:00,232.97,233.09,232.54,232.63,26564.0,232.1596,232.2791,231.7311,231.8207,26564.0
2025-05-22 12:30:00,232.57,233.12,232.45,232.46,27618.0,231.761,232.309,231.6414,231.6513,27618.0
2025-05-22 13:00:00,232.45,233.31,232.28,233.25,25139.0,231.6414,232.4984,231.472,232.4386,25139.0
2025-05-22 13:30:00,233.24,233.83,233.16,233.75,44710.0,232.4286,233.0166,232.3489,232.9368,44710.0
2025-05-22 14:00:00,233.86,234.28,233.86,234.14,30733.0,233.0465,233.465,233.0465,233.3255,30733.0
2025-05-22 14:30:00,234.15,234.24,233.89,234.06,38554.0,233.3355,233.4251,233.0764,233.2458,38554.0
2025-05-22 15:00:00,234.11,234.27,233.92,234.26,49765.0,233.2956,233.455,233.1063,233.4451,49765.0
2025-05-22 15:30:00,234.26,234.34,233.18,233.23,189360.0,233.4451,233.5248,232.3688,232.4187,189360.0
2025-05-23 09:30:00,236.0,236.0,233.01,233.84,81131.0,235.179,235.179,232.1994,233.0265,81131.0
2025-05-23 10:00:00,233.91,235.06,233.73,234.59,77112.0,233.0963,234.2423,232.9169,233.7739,77112.0
2025-05-23 10:30:00,234.56,235.48,234.49,234.94,41355.0,233.744,234.6608,233.6743,234.1227,41355.0
2025-05-23 11:00:00,235.02,236.16,234.86,236.09,47266.0,234.2024,235.3385,234.043,235.2687,47266.0
2025-05-23 11:30:00,236.15,236.5,235.97,236.1,37192.0,235.3285,235.6773,235.1491,235.2787,37192.0
2025-05-23 12:00:00,236.06,236.41,235.87,236.27,37952.0,235.2388,235.5876,235.0495,235.4481,37952.0
2025-05-23 12:30:00,236.27,236.54,235.99,236.39,25020.0,235.4481,235.7171,235.1691,235.5677,25020.0
2025-05-23 13:00:00,236.35,236.9,236.29,236.79,15092.0,235.5278,236.0759,235.468,235.9663,15092.0
2025-05-23 13:30:00,236.83,236.96,236.62,236.71,15848.0,236.0061,236.1357,235.7969,235.8865,15848.0
2025-05-23 14:00:00,236.8,237.1,236.73,236.88,30463.0,235.9762,236.2752,235.9065,236.056,30463.0
2025-05-23 14:30:00,236.96,237.26,236.95,237.18,20228.0,236.1357,236.4346,236.1257,236.3549,20228.0
2025-05-23 15:00:00,237.12,237.34,236.78,236.8,19408.0,236.2951,236.5144,235.9563,235.9762,19408.0
2025-05-23 15:30:00,236.81,237.29,236.48,236.81,133444.0,235.9862,236.4645,235.6573,235.9862,133444.0
2025-05-27 09:30:00,236.81,237.8,236.5,236.96,179208.0,235.9862,236.9728,235.6773,236.1357,179208.0
2025-05-27 10:00:00,236.97,237.52,236.54,237.14,43570.0,236.1456,236.6937,235.7171,236.3151,43570.0
2025-05-27 10:30:00,237.17,238.05,237.11,237.69,109612.0,236.3449,237.2219,236.2852,236.8631,109612.0
2025-05-27 11:00:00,237.63,237.67,236.72,237.1,38378.0,236.8033,236.8432,235.8965,236.2752,38378.0
2025-05-27 11:30:00,237.1,237.53,237.1,237.17,23447.0,236.2752,236.7037,236.2752,236.3449,23447.0
2025-05-27 12:00:00,237.17,237.43,236.77,236.93,29638.0,236.3449,236.604,235.9463,236.1058,29638.0
2025-05-27 12:30:00,236.92,237.22,236.84,237.05,24372.0,236.0958,236.3948,236.0161,236.2254,24372.0
2025-05-27 13:00:00,237.16,237.19,236.79,236.83,11898.0,236.335,236.3649,235.9663,236.0061,11898.0
2025-05-27 13:30:00,236.87,237.39,236.83,237.3,41313.0,236.046,236.5642,236.0061,236.4745,41313.0
2025-05-27 14:00:00,237.34,237.8,237.3,237.68,59774.0,236.5144,236.9728,236.4745,236.8532,59774.0
2025-05-27 14:30:00,237.69,238.0,237.61,237.83,37749.0,236.8631,237.1721,236.7834,237.0027,37749.0
2025-05-27 15:00:00,237.81,238.19,237.74,237.93,45045.0,236.9827,237.3614,236.913,237.1023,45045.0
2025-05-27 15:30:00,238.0,238.16,237.61,238.14,189565.0,237.1721,237.3315,236.7834,237.3116,189565.0
2025-05-28 09:30:00,237.89,238.28,237.01,238.08,64532.0,237.0624,237.4511,236.1855,237.2518,64532.0
2025-05-28 10:00:00,238.18,238.28,237.69,237.96,63997.0,237.3514,237.4511,236.8631,237.1322,63997.0
2025-05-28 10:30:00,238.02,238.35,237.08,237.24,45215.0,237.192,237.5208,236.2553,236.4147,45215.0
2025-05-28 11:00:00,237.24,237.45,236.8,237.04,56018.0,236.4147,236.624,235.9762,236.2154,56018.0
2025-05-28 11:30:00,237.09,237.54,237.0,237.54,42867.0,236.2652,236.7137,236.1755,236.7137,42867.0
2025-05-28 12:00:00,237.59,237.99,237.56,237.8,27888.0,236.7635,237.1621,236.7336,236.9728,27888.0
2025-05-28 12:30:00,237.82,238.33,237.79,238.13,26494.0,236.9927,237.5009,236.9628,237.3016,26494.0
2025-05-28 13:00:00,238.13,238.34,238.1,238.25,43663.0,237.3016,237.5109,237.2717,237.4212,43663.0
2025-05-28 13:30:00,238.21,238.24,237.41,237.41,33779.0,237.3813,237.4112,236.5841,236.5841,33779.0
2025-05-28 14:00:00,237.46,237.73,237.39,237.7,50209.0,236.6339,236.903,236.5642,236.8731,50209.0
2025-05-28 14:30:00,237.73,237.81,237.14,237.47,36580.0,236.903,236.9827,236.3151,236.6439,36580.0
2025-05-28 15:00:00,237.53,237.72,237.29,237.35,53907.0,236.7037,236.893,236.4645,236.5243,53907.0
2025-05-28 15:30:00,237.35,237.56,236.94,237.22,147857.0,236.5243,236.7336,236.1157,236.3948,147857.0
2025-05-29 09:30:00,235.9,237.26,235.21,237.17,80412.0,235.0794,236.4346,234.3918,236.3449,80412.0
2025-05-29 10:00:00,237.08,237.77,236.77,237.31,31777.0,236.2553,236.9429,235.9463,236.4845,31777.0
2025-05-29 10:30:00,237.35,237.39,236.51,236.88,25281.0,236.5243,236.5642,235.6872,236.056,25281.0
2025-05-29 11:00:00,236.78,236.91,236.34,236.55,30821.0,235.9563,236.0859,235.5178,235.7271,30821.0
2025-05-29 11:30:00,236.55,236.55,235.7,235.87,29768.0,235.7271,235.7271,234.8801,235.0495,29768.0
2025-05-29 12:00:00,235.87,236.68,235.67,236.63,15285.0,235.0495,235.8567,234.8502,235.8068,15285.0
2025-05-29 12:30:00,236.66,237.12,236.57,237.09,10725.0,235.8367,236.2951,235.747,236.2652,10725.0
2025-05-29 13:00:00,237.01,237.17,236.75,237.09,19640.0,236.1855,236.3449,235.9264,236.2652,19640.0
2025-05-29 13:30:00,237.11,237.38,236.9,237.28,42272.0,236.2852,236.5542,236.0759,236.4546,42272.0
2025-05-29 14:00:00,237.27,237.39,236.96,237.22,26927.0,236.4446,236.5642,236.1357,236.3948,26927.0
2025-05-29 14:30:00,237.25,237.68,237.23,237.42,29779.0,236.4247,236.8532,236.4047,236.5941,29779.0
2025-05-29 15:00:00,237.44,237.62,237.34,237.56,26401.0,236.614,236.7934,236.5144,236.7336,26401.0
2025-05-29 15:30:00,237.52,237.99,237.34,237.79,127714.0,236.6937,237.1621,236.5144,236.9628,127714.0
2025-05-30 09:30:00,238.36,239.15,237.56,238.91,58291.0,237.5308,238.3181,236.7336,238.0789,58291.0
2025-05-30 10:00:00,239.15,239.65,239.09,239.24,40928.0,238.3181,238.8163,238.2583,238.4077,40928.0
2025-05-30 10:30:00,239.24,239.41,238.76,238.9,29334.0,238.4077,238.5772,237.9294,238.0689,29334.0
2025-05-30 11:00:00,238.83,239.37,238.74,239.24,43535.0,237.9992,238.5373,237.9095,238.4077,43535.0
2025-05-30 11:30:00,239.21,239.4,239.02,239.34,55623.0,238.3779,238.5672,238.1885,238.5074,55623.0
2025-05-30 12:00:00,239.28,239.65,238.71,238.81,26916.0,238.4476,238.8163,237.8796,237.9792,26916.0
2025-05-30 12:30:00,238.81,239.35,238.72,239.31,35397.0,237.9792,238.5174,237.8896,238.4775,35397.0
2025-05-30 13:00:00,239.31,239.73,239.3,239.61,35674.0,238.4775,238.896,238.4675,238.7765,35674.0
2025-05-30 13:30:00,239.61,239.82,239.48,239.57,33129.0,238.7765,238.9857,238.6469,238.7366,33129.0
2025-05-30 14:00:00,239.58,240.47,239.56,240.28,66013.0,238.7466,239.6335,238.7266,239.4441,66013.0
2025-05-30 14:30:00,240.3,240.74,240.19,240.6,38843.0,239.4641,239.9025,239.3544,239.763,38843.0
2025-05-30 15:00:00,240.63,241.17,240.6,241.1,68969.0,239.7929,240.331,239.763,240.2613,68969.0
2025-05-30 15:30:00,241.11,241.68,240.8,240.92,315743.0,240.2712,240.8393,239.9623,240.0819,315743.0
2025-06-02 09:30:00,239.08,240.31,238.5,238.84,111301.0,238.2483,239.474,237.6703,238.0091,111301.0
2025-06-02 10:00:00,238.84,240.71,238.72,240.71,76410.0,238.0091,239.8726,237.8896,239.8726,76410.0
2025-06-02 10:30:00,240.79,241.25,240.72,240.95,56378.0,239.9524,240.4108,239.8826,240.1118,56378.0
2025-06-02 11:00:00,240.94,240.98,240.17,240.29,52753.0,240.1018,240.1417,239.3345,239.4541,52753.0
2025-06-02 11:30:00,240.17,240.53,239.96,240.51,34981.0,239.3345,239.6933,239.1252,239.6733,34981.0
2025-06-02 12:00:00,240.52,240.53,239.77,239.86,35221.0,239.6833,239.6933,238.9359,239.0256,35221.0
2025-06-02 12:30:00,239.89,240.16,239.8,240.16,23554.0,239.0555,239.3245,238.9658,239.3245,23554.0
2025-06-02 13:00:00,240.22,240.61,240.09,240.13,31759.0,239.3843,239.773,239.2548,239.2947,31759.0
2025-06-02 13:30:00,240.2,240.48,240.12,240.41,20248.0,239.3644,239.6434,239.2847,239.5737,20248.0
2025-06-02 14:00:00,240.35,240.91,240.21,240.88,36947.0,239.5139,240.0719,239.3744,240.042,36947.0
2025-06-02 14:30:00,240.85,241.24,240.68,241.05,45311.0,240.0121,240.4008,239.8427,240.2115,45311.0
2025-06-02 15:00:00,241.04,241.41,241.04,241.32,38441.0,240.2015,240.5702,240.2015,240.4805,38441.0
2025-06-02 15:30:00,241.32,242.1,241.19,242.03,247332.0,240.4805,241.2578,240.351,241.188,247332.0
2025-06-03 09:30:00,241.14,242.58,239.78,240.21,81659.0,240.3011,241.7361,238.9459,239.3744,81659.0
2025-06-03 10:00:00,240.35,240.75,239.68,240.44,49344.0,239.5139,239.9125,238.8462,239.6036,49344.0
2025-06-03 10:30:00,240.53,240.89,240.21,240.35,87675.0,239.6933,240.052,239.3744,239.5139,87675.0
2025-06-03 11:00:00,240.41,240.41,238.92,239.43,48415.0,239.5737,239.5737,238.0889,238.5971,48415.0
2025-06-03 11:30:00,239.14,239.99,239.14,239.84,57345.0,238.3081,239.1551,238.3081,239.0057,57345.0
2025-06-03 12:00:00,239.79,239.8,239.02,239.65,56261.0,238.9558,238.9658,238.1885,238.8163,56261.0
2025-06-03 12:30:00,239.7,240.23,239.62,240.12,19388.0,238.8661,239.3943,238.7864,239.2847,19388.0
2025-06-03 13:00:00,240.12,240.48,239.99,240.44,31139.0,239.2847,239.6434,239.1551,239.6036,31139.0
2025-06-03 13:30:00,240.37,240.52,239.99,240.09,22972.0,239.5338,239.6833,239.1551,239.2548,22972.0
2025-06-03 14:00:00,240.09,240.19,239.76,240.03,22374.0,239.2548,239.3544,238.9259,239.195,22374.0
2025-06-03 14:30:00,240.12,240.13,239.76,240.1,48977.0,239.2847,239.2947,238.9259,239.2648,48977.0
2025-06-03 15:00:00,240.15,240.3,240.01,240.24,43807.0,239.3146,239.4641,239.1751,239.4043,43807.0
2025-06-03 15:30:00,240.28,240.56,239.99,240.19,213570.0,239.4441,239.7232,239.1551,239.3544,213570.0
2025-06-04 09:30:00,240.0,240.45,238.6,239.18,39284.0,239.1651,239.6135,237.77,238.348,39284.0
2025-06-04 10:00:00,239.13,240.23,239.0,239.87,34582.0,238.2981,239.3943,238.1686,239.0356,34582.0
2025-06-04 10:30:00,239.76,240.09,239.38,239.54,40485.0,238.9259,239.2548,238.5473,238.7067,40485.0
2025-06-04 11:00:00,239.52,239.55,239.16,239.46,21783.0,238.6868,238.7167,238.328,238.627,21783.0
2025-06-04 11:30:00,239.45,239.74,239.19,239.74,24158.0,238.617,238.906,238.3579,238.906,24158.0
2025-06-04 12:00:00,239.67,239.72,239.38,239.4,12149.0,238.8363,238.8861,238.5473,238.5672,12149.0
2025-06-04 12:30:00,239.44,239.98,239.44,239.95,16832.0,238.6071,239.1452,238.6071,239.1153,16832.0
2025-06-04 13:00:00,239.97,240.03,239.67,239.93,7887.0,239.1352,239.195,238.8363,239.0953,7887.0
2025-06-04 13:30:00,240.0,240.25,239.95,240.22,14506.0,239.1651,239.4142,239.1153,239.3843,14506.0
2025-06-04 14:00:00,240.23,240.28,239.83,239.88,14453.0,239.3943,239.4441,238.9957,239.0455,14453.0
2025-06-04 14:30:00,239.88,239.88,239.41,239.53,29485.0,239.0455,239.0455,238.5772,238.6967,29485.0
2025-06-04 15:00:00,239.53,239.63,239.15,239.55,56618.0,238.6967,238.7964,238.3181,238.7167,56618.0
2025-06-04 15:30:00,239.52,239.71,238.8,238.89,160508.0,238.6868,238.8761,237.9693,238.059,160508.0
2025-06-05 09:30:00,238.89,239.32,237.47,238.48,75159.0,238.059,238.4875,236.6439,237.6504,75159.0
2025-06-05 10:00:00,238.46,238.62,237.87,238.2,49228.0,237.6305,237.7899,237.0425,237.3714,49228.0
2025-06-05 10:30:00,238.32,238.56,237.82,238.34,39078.0,237.4909,237.7301,236.9927,237.5109,39078.0
2025-06-05 11:00:00,238.34,238.61,238.05,238.33,29453.0,237.5109,237.7799,237.2219,237.5009,29453.0
2025-06-05 11:30:00,238.35,238.54,237.87,237.9,22681.0,237.5208,237.7102,237.0425,237.0724,22681.0
2025-06-05 12:00:00,237.94,238.4,237.89,238.09,21954.0,237.1123,237.5707,237.0624,237.2617,21954.0
2025-06-05 12:30:00,238.19,238.19,237.77,238.05,12051.0,237.3614,237.3614,236.9429,237.2219,12051.0
2025-06-05 13:00:00,238.06,238.38,237.98,238.19,17567.0,237.2319,237.5507,237.1521,237.3614,17567.0
2025-06-05 13:30:00,238.29,238.6,238.18,238.32,28468.0,237.4611,237.77,237.3514,237.4909,28468.0
2025-06-05 14:00:00,238.22,238.22,237.57,238.18,21724.0,237.3913,237.3913,236.7436,237.3514,21724.0
2025-06-05 14:30:00,238.16,238.63,238.09,238.46,20870.0,237.3315,237.7999,237.2617,237.6305,20870.0
2025-06-05 15:00:00,238.47,238.78,238.23,238.33,40359.0,237.6404,237.9493,237.4013,237.5009,40359.0
2025-06-05 15:30:00,238.38,239.05,238.28,238.58,100465.0,237.5507,238.2184,237.4511,237.75,100465.0
2025-06-06 09:30:00,237.99,239.0,237.25,239.0,80142.0,237.99,239.0,237.25,239.0,80142.0
2025-06-06 10:00:00,239.11,239.11,237.65,238.09,36183.0,239.11,239.11,237.65,238.09,36183.0
2025-06-06 10:30:00,238.1,238.29,237.37,237.47,24243.0,238.1,238.29,237.37,237.47,24243.0
2025-06-06 11:00:00,237.46,237.85,236.84,237.23,29752.0,237.46,237.85,236.84,237.23,29752.0
2025-06-06 11:30:00,237.25,237.29,236.58,237.0,23752.0,237.25,237.29,236.58,237.0,23752.0
2025-06-06 12:00:00,237.11,237.2,236.7,236.93,16825.0,237.11,237.2,236.7,236.93,16825.0
2025-06-06 12:30:00,237.01,237.02,236.41,236.55,35070.0,237.01,237.02,236.41,236.55,35070.0
2025-06-06 13:00:00,236.55,236.81,236.28,236.68,27637.0,236.55,236.81,236.28,236.68,27637.0
2025-06-06 13:30:00,236.72,236.95,236.66,236.69,14949.0,236.72,236.95,236.66,236.69,14949.0
2025-06-06 14:00:00,236.7,237.13,236.7,237.02,15041.0,236.7,237.13,236.7,237.02,15041.0
2025-06-06 14:30:00,237.02,237.22,236.76,236.77,16380.0,237.02,237.22,236.76,236.77,16380.0
2025-06-06 15:00:00,236.74,236.86,236.29,236.34,44925.0,236.74,236.86,236.29,236.34,44925.0
2025-06-06 15:30:00,236.35,236.53,236.07,236.29,173377.0,236.35,236.53,236.07,236.29,173377.0
2025-06-09 09:30:00,236.03,236.03,231.17,231.32,129089.0,236.03,236.03,231.17,231.32,129089.0
2025-06-09 10:00:00,231.32,231.82,230.5,231.63,60922.0,231.32,231.82,230.5,231.63,60922.0
2025-06-09 10:30:00,231.71,232.62,231.1,232.62,30173.0,231.71,232.62,231.1,232.62,30173.0
2025-06-09 11:00:00,232.74,233.38,232.46,233.12,19203.0,232.74,233.38,232.46,233.12,19203.0
2025-06-09 11:30:00,233.27,234.06,233.16,233.86,17451.0,233.27,234.06,233.16,233.86,17451.0
2025-06-09 12:00:00,233.78,234.34,233.61,234.34,16692.0,233.78,234.34,233.61,234.34,16692.0
2025-06-09 12:30:00,234.3,234.44,234.03,234.23,28326.0,234.3,234.44,234.03,234.23,28326.0
2025-06-09 13:00:00,234.14,234.44,234.03,234.3,12876.0,234.14,234.44,234.03,234.3,12876.0
2025-06-09 13:30:00,234.34,234.57,234.16,234.37,18122.0,234.34,234.57,234.16,234.37,18122.0
2025-06-09 14:00:00,234.4,234.49,234.24,234.34,17018.0,234.4,234.49,234.24,234.34,17018.0
2025-06-09 14:30:00,234.31,234.38,234.1,234.33,27275.0,234.31,234.38,234.1,234.33,27275.0
2025-06-09 15:00:00,234.37,234.5,234.18,234.22,24506.0,234.37,234.5,234.18,234.22,24506.0
2025-06-09 15:30:00,234.28,234.42,233.85,234.01,164280.0,234.28,234.42,233.85,234.01,164280.0
2025-06-10 09:30:00,234.07,235.03,233.7,233.89,53677.0,234.07,235.03,233.7,233.89,53677.0
2025-06-10 10:00:00,233.91,233.91,232.7,233.15,48475.0,233.91,233.91,232.7,233.15,48475.0
2025-06-10 10:30:00,233.16,233.65,232.86,233.22,53016.0,233.16,233.65,232.86,233.22,53016.0
2025-06-10 11:00:00,233.22,233.68,232.82,233.01,22355.0,233.22,233.68,232.82,233.01,22355.0
2025-06-10 11:30:00,233.0,233.41,232.83,233.26,21716.0,233.0,233.41,232.83,233.26,21716.0
2025-06-10 12:00:00,233.27,233.44,233.15,233.26,18942.0,233.27,233.44,233.15,233.26,18942.0
2025-06-10 12:30:00,233.27,233.48,233.22,233.22,9569.0,233.27,233.48,233.22,233.22,9569.0
2025-06-10 13:00:00,233.25,233.59,233.1,233.54,15488.0,233.25,233.59,233.1,233.54,15488.0
2025-06-10 13:30:00,233.6,233.83,233.49,233.63,34256.0,233.6,233.83,233.49,233.63,34256.0
2025-06-10 14:00:00,233.63,233.77,233.44,233.77,50614.0,233.63,233.77,233.44,233.77,50614.0
2025-06-10 14:30:00,233.77,234.22,233.69,233.99,40822.0,233.77,234.22,233.69,233.99,40822.0
2025-06-10 15:00:00,233.98,234.16,233.82,233.94,43587.0,233.98,234.16,233.82,233.94,43587.0
2025-06-10 15:30:00,233.94,234.23,233.64,234.09,145384.0,233.94,234.23,233.64,234.09,145384.0
2025-06-11 09:30:00,233.96,233.96,231.34,233.55,54875.0,233.96,233.96,231.34,233.55,54875.0
2025-06-11 10:00:00,233.54,234.59,233.33,234.16,45675.0,233.54,234.59,233.33,234.16,45675.0
2025-06-11 10:30:00,234.2,234.5,233.92,234.0,55433.0,234.2,234.5,233.92,234.0,55433.0
2025-06-11 11:00:00,233.98,234.59,233.95,234.22,54048.0,233.98,234.59,233.95,234.22,54048.0
2025-06-11 11:30:00,234.23,234.37,233.79,234.11,24447.0,234.23,234.37,233.79,234.11,24447.0
2025-06-11 12:00:00,234.19,234.35,233.74,234.23,24109.0,234.19,234.35,233.74,234.23,24109.0
2025-06-11 12:30:00,234.23,234.48,234.1,234.44,38556.0,234.23,234.48,234.1,234.44,38556.0
2025-06-11 13:00:00,234.48,234.78,234.41,234.78,9709.0,234.48,234.78,234.41,234.78,9709.0
2025-06-11 13:30:00,234.81,234.91,234.43,234.53,24094.0,234.81,234.91,234.43,234.53,24094.0
2025-06-11 14:00:00,234.47,234.53,233.8,234.02,35482.0,234.47,234.53,233.8,234.02,35482.0
2025-06-11 14:30:00,233.84,234.31,233.71,234.07,28941.0,233.84,234.31,233.71,234.07,28941.0
2025-06-11 15:00:00,233.93,233.99,233.67,233.8,33717.0,233.93,233.99,233.67,233.8,33717.0
2025-06-11 15:30:00,233.78,234.34,233.51,234.28,130113.0,233.78,234.34,233.51,234.28,130113.0
2025-06-12 09:30:00,234.82,236.39,234.62,234.82,97413.0,234.82,236.39,234.62,234.82,97413.0
2025-06-12 10:00:00,234.82,235.46,234.36,235.39,40082.0,234.82,235.46,234.36,235.39,40082.0
2025-06-12 10:30:00,235.39,235.72,235.17,235.49,27550.0,235.39,235.72,235.17,235.49,27550.0
2025-06-12 11:00:00,235.59,235.61,235.18,235.52,26491.0,235.59,235.61,235.18,235.52,26491.0
2025-06-12 11:30:00,235.65,235.71,235.26,235.66,33891.0,235.65,235.71,235.26,235.66,33891.0
2025-06-12 12:00:00,235.68,235.98,235.47,235.96,14557.0,235.68,235.98,235.47,235.96,14557.0
2025-06-12 12:30:00,235.88,236.14,235.75,235.82,19062.0,235.88,236.14,235.75,235.82,19062.0
2025-06-12 13:00:00,235.81,236.18,235.75,235.94,21306.0,235.81,236.18,235.75,235.94,21306.0
2025-06-12 13:30:00,235.89,236.31,235.89,236.24,15422.0,235.89,236.31,235.89,236.24,15422.0
2025-06-12 14:00:00,236.24,236.6,236.21,236.55,30951.0,236.24,236.6,236.21,236.55,30951.0
2025-06-12 14:30:00,236.55,237.0,236.43,236.94,51979.0,236.55,237.0,236.43,236.94,51979.0
2025-06-12 15:00:00,236.94,236.98,236.76,236.95,27072.0,236.94,236.98,236.76,236.95,27072.0
2025-06-12 15:30:00,236.91,237.09,236.5,237.0,91354.0,236.91,237.09,236.5,237.0,91354.0
2025-06-13 09:30:00,236.95,238.87,236.48,238.49,84058.0,236.95,238.87,236.48,238.49,84058.0
2025-06-13 10:00:00,238.49,239.6,238.37,239.29,62610.0,238.49,239.6,238.37,239.29,62610.0
2025-06-13 10:30:00,239.31,239.33,238.21,238.84,141097.0,239.31,239.33,238.21,238.84,141097.0
2025-06-13 11:00:00,238.94,239.2,238.49,238.78,40845.0,238.94,239.2,238.49,238.78,40845.0
2025-06-13 11:30:00,238.78,238.97,238.33,238.48,23759.0,238.78,238.97,238.33,238.48,23759.0
2025-06-13 12:00:00,238.49,238.65,238.15,238.17,15569.0,238.49,238.65,238.15,238.17,15569.0
2025-06-13 12:30:00,238.22,238.31,237.12,237.51,33189.0,238.22,238.31,237.12,237.51,33189.0
2025-06-13 13:00:00,237.52,237.61,236.82,236.97,13562.0,237.52,237.61,236.82,236.97,13562.0
2025-06-13 13:30:00,237.0,237.14,236.8,236.94,14945.0,237.0,237.14,236.8,236.94,14945.0
2025-06-13 14:00:00,236.99,237.1,236.42,236.42,20509.0,236.99,237.1,236.42,236.42,20509.0
2025-06-13 14:30:00,236.44,236.52,236.1,236.43,25211.0,236.44,236.52,236.1,236.43,25211.0
2025-06-13 15:00:00,236.45,236.62,236.07,236.54,53859.0,236.45,236.62,236.07,236.54,53859.0
2025-06-13 15:30:00,236.53,236.71,235.88,236.44,156453.0,236.53,236.71,235.88,236.44,156453.0
2025-06-16 09:30:00,236.78,237.68,236.03,237.04,59874.0,236.78,237.68,236.03,237.04,59874.0
2025-06-16 10:00:00,237.16,237.92,237.08,237.45,33526.0,237.16,237.92,237.08,237.45,33526.0
2025-06-16 10:30:00,237.59,237.8,236.9,236.96,24939.0,237.59,237.8,236.9,236.96,24939.0
2025-06-16 11:00:00,237.05,237.05,236.38,236.65,19123.0,237.05,237.05,236.38,236.65,19123.0
2025-06-16 11:30:00,236.57,236.67,236.21,236.32,19606.0,236.57,236.67,236.21,236.32,19606.0
2025-06-16 12:00:00,236.28,236.53,236.12,236.37,12781.0,236.28,236.53,236.12,236.37,12781.0
2025-06-16 12:30:00,236.37,236.45,235.88,235.95,13513.0,236.37,236.45,235.88,235.95,13513.0
2025-06-16 13:00:00,235.94,236.13,235.64,236.08,16399.0,235.94,236.13,235.64,236.08,16399.0
2025-06-16 13:30:00,236.04,236.15,234.88,234.89,24846.0,236.04,236.15,234.88,234.89,24846.0
2025-06-16 14:00:00,234.81,235.08,234.74,235.03,14129.0,234.81,235.08,234.74,235.03,14129.0
2025-06-16 14:30:00,235.03,235.24,235.01,235.07,14382.0,235.03,235.24,235.01,235.07,14382.0
2025-06-16 15:00:00,235.03,235.07,234.29,234.36,24430.0,235.03,235.07,234.29,234.36,24430.0
2025-06-16 15:30:00,234.38,234.77,234.28,234.64,80614.0,234.38,234.77,234.28,234.64,80614.0
2025-06-17 09:30:00,234.3,234.83,232.86,233.79,51844.0,234.3,234.83,232.86,233.79,51844.0
2025-06-17 10:00:00,233.78,234.1,232.94,233.91,16332.0,233.78,234.1,232.94,233.91,16332.0
2025-06-17 10:30:00,233.79,234.23,233.62,233.99,16062.0,233.79,234.23,233.62,233.99,16062.0
2025-06-17 11:00:00,234.09,234.5,233.9,234.27,17490.0,234.09,234.5,233.9,234.27,17490.0
2025-06-17 11:30:00,234.24,234.75,234.24,234.5,28748.0,234.24,234.75,234.24,234.5,28748.0
2025-06-17 12:00:00,234.55,234.81,234.45,234.61,13337.0,234.55,234.81,234.45,234.61,13337.0
2025-06-17 12:30:00,234.61,235.13,234.6,234.99,17426.0,234.61,235.13,234.6,234.99,17426.0
2025-06-17 13:00:00,234.98,235.27,234.2,234.27,18642.0,234.98,235.27,234.2,234.27,18642.0
2025-06-17 13:30:00,234.2,234.58,233.97,234.31,13730.0,234.2,234.58,233.97,234.31,13730.0
2025-06-17 14:00:00,234.21,234.27,233.98,234.06,14694.0,234.21,234.27,233.98,234.06,14694.0
2025-06-17 14:30:00,234.23,234.28,233.91,234.14,14174.0,234.23,234.28,233.91,234.14,14174.0
2025-06-17 15:00:00,234.16,234.54,233.95,234.48,20893.0,234.16,234.54,233.95,234.48,20893.0
2025-06-17 15:30:00,234.47,234.62,233.86,234.2,80334.0,234.47,234.62,233.86,234.2,80334.0
2025-06-18 09:30:00,235.0,235.0,232.58,233.91,54208.0,235.0,235.0,232.58,233.91,54208.0
2025-06-18 10:00:00,233.84,234.45,233.67,234.2,34421.0,233.84,234.45,233.67,234.2,34421.0
2025-06-18 10:30:00,234.15,234.5,233.99,234.34,21803.0,234.15,234.5,233.99,234.34,21803.0
2025-06-18 11:00:00,234.25,234.46,234.04,234.21,17364.0,234.25,234.46,234.04,234.21,17364.0
2025-06-18 11:30:00,234.21,234.57,234.0,234.45,37761.0,234.21,234.57,234.0,234.45,37761.0
2025-06-18 12:00:00,234.45,234.74,234.41,234.46,26650.0,234.45,234.74,234.41,234.46,26650.0
2025-06-18 12:30:00,234.44,234.63,234.24,234.4,10375.0,234.44,234.63,234.24,234.4,10375.0
2025-06-18 13:00:00,234.37,234.4,234.17,234.32,14732.0,234.37,234.4,234.17,234.32,14732.0
2025-06-18 13:30:00,234.37,234.56,234.01,234.21,11628.0,234.37,234.56,234.01,234.21,11628.0
2025-06-18 14:00:00,234.23,234.42,233.67,233.96,19915.0,234.23,234.42,233.67,233.96,19915.0
2025-06-18 14:30:00,233.96,234.16,233.08,233.24,42077.0,233.96,234.16,233.08,233.24,42077.0
2025-06-18 15:00:00,233.23,233.61,232.89,233.08,65853.0,233.23,233.61,232.89,233.08,65853.0
2025-06-18 15:30:00,233.03,233.63,233.0,233.23,138287.0,233.03,233.63,233.0,233.23,138287.0
2025-06-20 09:30:00,233.5,234.15,232.52,233.51,227925.0,233.5,234.15,232.52,233.51,227925.0
2025-06-20 10:00:00,233.63,234.22,233.42,233.93,31491.0,233.63,234.22,233.42,233.93,31491.0
2025-06-20 10:30:00,233.8,234.75,233.64,234.54,35353.0,233.8,234.75,233.64,234.54,35353.0
2025-06-20 11:00:00,234.48,234.91,234.34,234.38,34173.0,234.48,234.91,234.34,234.38,34173.0
2025-06-20 11:30:00,234.38,234.54,233.78,233.79,36482.0,234.38,234.54,233.78,233.79,36482.0
2025-06-20 12:00:00,233.59,233.6,232.8,233.09,21585.0,233.59,233.6,232.8,233.09,21585.0
2025-06-20 12:30:00,232.96,233.29,232.95,232.98,18554.0,232.96,233.29,232.95,232.98,18554.0
2025-06-20 13:00:00,232.98,233.19,232.81,232.89,22096.0,232.98,233.19,232.81,232.89,22096.0
2025-06-20 13:30:00,232.88,232.89,232.53,232.7,18945.0,232.88,232.89,232.53,232.7,18945.0
2025-06-20 14:00:00,232.68,232.89,232.49,232.81,21287.0,232.68,232.89,232.49,232.81,21287.0
2025-06-20 14:30:00,232.73,232.74,231.96,232.07,24951.0,232.73,232.74,231.96,232.07,24951.0
2025-06-20 15:00:00,232.09,232.31,231.43,231.48,36764.0,232.09,232.31,231.43,231.48,36764.0
2025-06-20 15:30:00,231.48,232.11,231.14,231.93,229826.0,231.48,232.11,231.14,231.93,229826.0